From 74572458bdd413250d701adf3b393470b2917ab2 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 26 May 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-05-26 240 top30,price --- .../20250526/top30-atvtr-20250526-090001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-091001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-092001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-093001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-094001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-095001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-100002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-101002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-102001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-103001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-104001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-105002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-110002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-111002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-112002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-113002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-114002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-115001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-120002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-121001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-122002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-123001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-124001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-125002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-130002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-131002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-132002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-133002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-134002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-135002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-140002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-141002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-142002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-143002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-144002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-145002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-150002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-151002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-152002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-153001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-154002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-155002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-160002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-161001.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-162002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-163002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-164002.csv | 31 +++++++++++++++++++ .../20250526/top30-atvtr-20250526-165002.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-090000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-091000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-092000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-093000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-094000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-095000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-100000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-101000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-102000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-103000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-104000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-105000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-110000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-111000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-112000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-113001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-114001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-115000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-120001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-121000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-122000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-123000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-124000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-125000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-130001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-131000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-132001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-133000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-134000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-135000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-140000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-141000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-142000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-143000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-144000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-145000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-150001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-151001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-152001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-153000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-154001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-155001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-160001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-161000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-162001.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-163000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-164000.csv | 31 +++++++++++++++++++ top30/20250526/top30-av-20250526-165000.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-090001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-091001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-092001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-093001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-094001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-095001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-100001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-101001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-102001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-103001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-104001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-105001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-110001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-111001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-112001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-113001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-114001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-115001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-120002.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-121001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-122001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-123001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-124001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-125001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-130001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-131001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-132001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-133001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-134001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-135001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-140001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-141001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-142001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-143001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-144001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-145001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-150001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-151001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-152001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-153000.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-154001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-155001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-160001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-161001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-162001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-163001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-164001.csv | 31 +++++++++++++++++++ top30/20250526/top30-avtr-20250526-165001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-090001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-091001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-092001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-093001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-094001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-095001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-100001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-101001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-102001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-103001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-104001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-105001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-110001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-111002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-112002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-113002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-114002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-115001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-120002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-121001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-122001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-123001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-124001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-125002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-130002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-131001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-132002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-133001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-134001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-135001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-140001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-141001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-142001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-143001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-144001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-145002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-150002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-151002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-152002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-153001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-154002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-155002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-160002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-161001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-162002.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-163001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-164001.csv | 31 +++++++++++++++++++ top30/20250526/top30-tv-20250526-165001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-090000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-091000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-092000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-093000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-094000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-095000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-100000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-101001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-102000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-103000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-104000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-105000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-110001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-111001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-112001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-113001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-114001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-115000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-120001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-121000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-122000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-123000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-124000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-125001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-130001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-131001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-132001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-133001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-134001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-135001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-140001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-141001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-142001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-143001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-144001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-145001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-150001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-151001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-152001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-153000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-154001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-155001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-160001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-161000.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-162001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-163001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-164001.csv | 31 +++++++++++++++++++ top30/20250526/top30-vir-20250526-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250526/top30-atvtr-20250526-090001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-091001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-092001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-093001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-094001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-095001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-100002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-101002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-102001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-103001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-104001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-105002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-110002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-111002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-112002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-113002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-114002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-115001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-120002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-121001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-122002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-123001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-124001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-125002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-130002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-131002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-132002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-133002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-134002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-135002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-140002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-141002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-142002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-143002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-144002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-145002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-150002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-151002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-152002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-153001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-154002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-155002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-160002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-161001.csv create mode 100644 top30/20250526/top30-atvtr-20250526-162002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-163002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-164002.csv create mode 100644 top30/20250526/top30-atvtr-20250526-165002.csv create mode 100644 top30/20250526/top30-av-20250526-090000.csv create mode 100644 top30/20250526/top30-av-20250526-091000.csv create mode 100644 top30/20250526/top30-av-20250526-092000.csv create mode 100644 top30/20250526/top30-av-20250526-093000.csv create mode 100644 top30/20250526/top30-av-20250526-094000.csv create mode 100644 top30/20250526/top30-av-20250526-095000.csv create mode 100644 top30/20250526/top30-av-20250526-100000.csv create mode 100644 top30/20250526/top30-av-20250526-101000.csv create mode 100644 top30/20250526/top30-av-20250526-102000.csv create mode 100644 top30/20250526/top30-av-20250526-103000.csv create mode 100644 top30/20250526/top30-av-20250526-104000.csv create mode 100644 top30/20250526/top30-av-20250526-105000.csv create mode 100644 top30/20250526/top30-av-20250526-110000.csv create mode 100644 top30/20250526/top30-av-20250526-111000.csv create mode 100644 top30/20250526/top30-av-20250526-112000.csv create mode 100644 top30/20250526/top30-av-20250526-113001.csv create mode 100644 top30/20250526/top30-av-20250526-114001.csv create mode 100644 top30/20250526/top30-av-20250526-115000.csv create mode 100644 top30/20250526/top30-av-20250526-120001.csv create mode 100644 top30/20250526/top30-av-20250526-121000.csv create mode 100644 top30/20250526/top30-av-20250526-122000.csv create mode 100644 top30/20250526/top30-av-20250526-123000.csv create mode 100644 top30/20250526/top30-av-20250526-124000.csv create mode 100644 top30/20250526/top30-av-20250526-125000.csv create mode 100644 top30/20250526/top30-av-20250526-130001.csv create mode 100644 top30/20250526/top30-av-20250526-131000.csv create mode 100644 top30/20250526/top30-av-20250526-132001.csv create mode 100644 top30/20250526/top30-av-20250526-133000.csv create mode 100644 top30/20250526/top30-av-20250526-134000.csv create mode 100644 top30/20250526/top30-av-20250526-135000.csv create mode 100644 top30/20250526/top30-av-20250526-140000.csv create mode 100644 top30/20250526/top30-av-20250526-141000.csv create mode 100644 top30/20250526/top30-av-20250526-142000.csv create mode 100644 top30/20250526/top30-av-20250526-143000.csv create mode 100644 top30/20250526/top30-av-20250526-144000.csv create mode 100644 top30/20250526/top30-av-20250526-145000.csv create mode 100644 top30/20250526/top30-av-20250526-150001.csv create mode 100644 top30/20250526/top30-av-20250526-151001.csv create mode 100644 top30/20250526/top30-av-20250526-152001.csv create mode 100644 top30/20250526/top30-av-20250526-153000.csv create mode 100644 top30/20250526/top30-av-20250526-154001.csv create mode 100644 top30/20250526/top30-av-20250526-155001.csv create mode 100644 top30/20250526/top30-av-20250526-160001.csv create mode 100644 top30/20250526/top30-av-20250526-161000.csv create mode 100644 top30/20250526/top30-av-20250526-162001.csv create mode 100644 top30/20250526/top30-av-20250526-163000.csv create mode 100644 top30/20250526/top30-av-20250526-164000.csv create mode 100644 top30/20250526/top30-av-20250526-165000.csv create mode 100644 top30/20250526/top30-avtr-20250526-090001.csv create mode 100644 top30/20250526/top30-avtr-20250526-091001.csv create mode 100644 top30/20250526/top30-avtr-20250526-092001.csv create mode 100644 top30/20250526/top30-avtr-20250526-093001.csv create mode 100644 top30/20250526/top30-avtr-20250526-094001.csv create mode 100644 top30/20250526/top30-avtr-20250526-095001.csv create mode 100644 top30/20250526/top30-avtr-20250526-100001.csv create mode 100644 top30/20250526/top30-avtr-20250526-101001.csv create mode 100644 top30/20250526/top30-avtr-20250526-102001.csv create mode 100644 top30/20250526/top30-avtr-20250526-103001.csv create mode 100644 top30/20250526/top30-avtr-20250526-104001.csv create mode 100644 top30/20250526/top30-avtr-20250526-105001.csv create mode 100644 top30/20250526/top30-avtr-20250526-110001.csv create mode 100644 top30/20250526/top30-avtr-20250526-111001.csv create mode 100644 top30/20250526/top30-avtr-20250526-112001.csv create mode 100644 top30/20250526/top30-avtr-20250526-113001.csv create mode 100644 top30/20250526/top30-avtr-20250526-114001.csv create mode 100644 top30/20250526/top30-avtr-20250526-115001.csv create mode 100644 top30/20250526/top30-avtr-20250526-120002.csv create mode 100644 top30/20250526/top30-avtr-20250526-121001.csv create mode 100644 top30/20250526/top30-avtr-20250526-122001.csv create mode 100644 top30/20250526/top30-avtr-20250526-123001.csv create mode 100644 top30/20250526/top30-avtr-20250526-124001.csv create mode 100644 top30/20250526/top30-avtr-20250526-125001.csv create mode 100644 top30/20250526/top30-avtr-20250526-130001.csv create mode 100644 top30/20250526/top30-avtr-20250526-131001.csv create mode 100644 top30/20250526/top30-avtr-20250526-132001.csv create mode 100644 top30/20250526/top30-avtr-20250526-133001.csv create mode 100644 top30/20250526/top30-avtr-20250526-134001.csv create mode 100644 top30/20250526/top30-avtr-20250526-135001.csv create mode 100644 top30/20250526/top30-avtr-20250526-140001.csv create mode 100644 top30/20250526/top30-avtr-20250526-141001.csv create mode 100644 top30/20250526/top30-avtr-20250526-142001.csv create mode 100644 top30/20250526/top30-avtr-20250526-143001.csv create mode 100644 top30/20250526/top30-avtr-20250526-144001.csv create mode 100644 top30/20250526/top30-avtr-20250526-145001.csv create mode 100644 top30/20250526/top30-avtr-20250526-150001.csv create mode 100644 top30/20250526/top30-avtr-20250526-151001.csv create mode 100644 top30/20250526/top30-avtr-20250526-152001.csv create mode 100644 top30/20250526/top30-avtr-20250526-153000.csv create mode 100644 top30/20250526/top30-avtr-20250526-154001.csv create mode 100644 top30/20250526/top30-avtr-20250526-155001.csv create mode 100644 top30/20250526/top30-avtr-20250526-160001.csv create mode 100644 top30/20250526/top30-avtr-20250526-161001.csv create mode 100644 top30/20250526/top30-avtr-20250526-162001.csv create mode 100644 top30/20250526/top30-avtr-20250526-163001.csv create mode 100644 top30/20250526/top30-avtr-20250526-164001.csv create mode 100644 top30/20250526/top30-avtr-20250526-165001.csv create mode 100644 top30/20250526/top30-tv-20250526-090001.csv create mode 100644 top30/20250526/top30-tv-20250526-091001.csv create mode 100644 top30/20250526/top30-tv-20250526-092001.csv create mode 100644 top30/20250526/top30-tv-20250526-093001.csv create mode 100644 top30/20250526/top30-tv-20250526-094001.csv create mode 100644 top30/20250526/top30-tv-20250526-095001.csv create mode 100644 top30/20250526/top30-tv-20250526-100001.csv create mode 100644 top30/20250526/top30-tv-20250526-101001.csv create mode 100644 top30/20250526/top30-tv-20250526-102001.csv create mode 100644 top30/20250526/top30-tv-20250526-103001.csv create mode 100644 top30/20250526/top30-tv-20250526-104001.csv create mode 100644 top30/20250526/top30-tv-20250526-105001.csv create mode 100644 top30/20250526/top30-tv-20250526-110001.csv create mode 100644 top30/20250526/top30-tv-20250526-111002.csv create mode 100644 top30/20250526/top30-tv-20250526-112002.csv create mode 100644 top30/20250526/top30-tv-20250526-113002.csv create mode 100644 top30/20250526/top30-tv-20250526-114002.csv create mode 100644 top30/20250526/top30-tv-20250526-115001.csv create mode 100644 top30/20250526/top30-tv-20250526-120002.csv create mode 100644 top30/20250526/top30-tv-20250526-121001.csv create mode 100644 top30/20250526/top30-tv-20250526-122001.csv create mode 100644 top30/20250526/top30-tv-20250526-123001.csv create mode 100644 top30/20250526/top30-tv-20250526-124001.csv create mode 100644 top30/20250526/top30-tv-20250526-125002.csv create mode 100644 top30/20250526/top30-tv-20250526-130002.csv create mode 100644 top30/20250526/top30-tv-20250526-131001.csv create mode 100644 top30/20250526/top30-tv-20250526-132002.csv create mode 100644 top30/20250526/top30-tv-20250526-133001.csv create mode 100644 top30/20250526/top30-tv-20250526-134001.csv create mode 100644 top30/20250526/top30-tv-20250526-135001.csv create mode 100644 top30/20250526/top30-tv-20250526-140001.csv create mode 100644 top30/20250526/top30-tv-20250526-141001.csv create mode 100644 top30/20250526/top30-tv-20250526-142001.csv create mode 100644 top30/20250526/top30-tv-20250526-143001.csv create mode 100644 top30/20250526/top30-tv-20250526-144001.csv create mode 100644 top30/20250526/top30-tv-20250526-145002.csv create mode 100644 top30/20250526/top30-tv-20250526-150002.csv create mode 100644 top30/20250526/top30-tv-20250526-151002.csv create mode 100644 top30/20250526/top30-tv-20250526-152002.csv create mode 100644 top30/20250526/top30-tv-20250526-153001.csv create mode 100644 top30/20250526/top30-tv-20250526-154002.csv create mode 100644 top30/20250526/top30-tv-20250526-155002.csv create mode 100644 top30/20250526/top30-tv-20250526-160002.csv create mode 100644 top30/20250526/top30-tv-20250526-161001.csv create mode 100644 top30/20250526/top30-tv-20250526-162002.csv create mode 100644 top30/20250526/top30-tv-20250526-163001.csv create mode 100644 top30/20250526/top30-tv-20250526-164001.csv create mode 100644 top30/20250526/top30-tv-20250526-165001.csv create mode 100644 top30/20250526/top30-vir-20250526-090000.csv create mode 100644 top30/20250526/top30-vir-20250526-091000.csv create mode 100644 top30/20250526/top30-vir-20250526-092000.csv create mode 100644 top30/20250526/top30-vir-20250526-093000.csv create mode 100644 top30/20250526/top30-vir-20250526-094000.csv create mode 100644 top30/20250526/top30-vir-20250526-095000.csv create mode 100644 top30/20250526/top30-vir-20250526-100000.csv create mode 100644 top30/20250526/top30-vir-20250526-101001.csv create mode 100644 top30/20250526/top30-vir-20250526-102000.csv create mode 100644 top30/20250526/top30-vir-20250526-103000.csv create mode 100644 top30/20250526/top30-vir-20250526-104000.csv create mode 100644 top30/20250526/top30-vir-20250526-105000.csv create mode 100644 top30/20250526/top30-vir-20250526-110001.csv create mode 100644 top30/20250526/top30-vir-20250526-111001.csv create mode 100644 top30/20250526/top30-vir-20250526-112001.csv create mode 100644 top30/20250526/top30-vir-20250526-113001.csv create mode 100644 top30/20250526/top30-vir-20250526-114001.csv create mode 100644 top30/20250526/top30-vir-20250526-115000.csv create mode 100644 top30/20250526/top30-vir-20250526-120001.csv create mode 100644 top30/20250526/top30-vir-20250526-121000.csv create mode 100644 top30/20250526/top30-vir-20250526-122000.csv create mode 100644 top30/20250526/top30-vir-20250526-123000.csv create mode 100644 top30/20250526/top30-vir-20250526-124000.csv create mode 100644 top30/20250526/top30-vir-20250526-125001.csv create mode 100644 top30/20250526/top30-vir-20250526-130001.csv create mode 100644 top30/20250526/top30-vir-20250526-131001.csv create mode 100644 top30/20250526/top30-vir-20250526-132001.csv create mode 100644 top30/20250526/top30-vir-20250526-133001.csv create mode 100644 top30/20250526/top30-vir-20250526-134001.csv create mode 100644 top30/20250526/top30-vir-20250526-135001.csv create mode 100644 top30/20250526/top30-vir-20250526-140001.csv create mode 100644 top30/20250526/top30-vir-20250526-141001.csv create mode 100644 top30/20250526/top30-vir-20250526-142001.csv create mode 100644 top30/20250526/top30-vir-20250526-143001.csv create mode 100644 top30/20250526/top30-vir-20250526-144001.csv create mode 100644 top30/20250526/top30-vir-20250526-145001.csv create mode 100644 top30/20250526/top30-vir-20250526-150001.csv create mode 100644 top30/20250526/top30-vir-20250526-151001.csv create mode 100644 top30/20250526/top30-vir-20250526-152001.csv create mode 100644 top30/20250526/top30-vir-20250526-153000.csv create mode 100644 top30/20250526/top30-vir-20250526-154001.csv create mode 100644 top30/20250526/top30-vir-20250526-155001.csv create mode 100644 top30/20250526/top30-vir-20250526-160001.csv create mode 100644 top30/20250526/top30-vir-20250526-161000.csv create mode 100644 top30/20250526/top30-vir-20250526-162001.csv create mode 100644 top30/20250526/top30-vir-20250526-163001.csv create mode 100644 top30/20250526/top30-vir-20250526-164001.csv create mode 100644 top30/20250526/top30-vir-20250526-165001.csv diff --git a/top30/20250526/top30-atvtr-20250526-090001.csv b/top30/20250526/top30-atvtr-20250526-090001.csv new file mode 100644 index 000000000000..7ccf3b7f42c6 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위더스제약,330350,1,9270,5,-240,-2.52,73140,17763860,13202139,73140,-2.52,0.41,0.55,0.55,678059960,0.55,0.55,678059960 +청호ICT,012600,2,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822 +미트박스,475460,3,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300 +HANARO 코스닥150선물레버리지,306530,4,6725,2,75,1.13,620,1849,300000,620,1.13,33.53,0.21,0.21,4169500,0.21,0.21,4169500 +에스케이증권제9호스팩,455910,5,2065,3,0,0.00,7736,5123,5020000,7736,0.00,151.01,0.15,0.15,15974840,0.15,0.15,15974840 +한텍,098070,6,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000 +코스텍시스,355150,7,8770,2,300,3.54,10593,2431393,7797350,10593,3.54,0.44,0.14,0.14,92863740,0.14,0.14,92863740 +KB 인버스 2X 나스닥 100 ETN,Q580014,8,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360 +신풍제약우,019175,9,16110,2,610,3.94,2688,100625,2200000,2688,3.94,2.67,0.12,0.12,43300630,0.12,0.12,43300630 +KODEX 차이나휴머노이드로봇,0048K0,10,9000,5,-60,-0.66,2409,800310,4750000,2409,-0.66,0.30,0.05,0.05,21681000,0.05,0.05,21681000 +HANARO 전력설비투자,491820,11,14645,2,165,1.14,535,47276,1100000,535,1.14,1.13,0.05,0.05,7871665,0.05,0.05,7871665 +형지글로벌,308100,12,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360 +TIGER 200 헬스케어,227540,13,18005,2,60,0.33,715,14649,1560000,715,0.33,4.88,0.05,0.05,12894575,0.05,0.05,12894575 +태웅,044490,14,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250 +웅진,016880,15,2030,2,10,0.50,31281,10602191,79927080,31281,0.50,0.30,0.04,0.04,63346380,0.04,0.04,63346380 +램테크놀러지,171010,16,3820,2,15,0.39,5185,32399,14298752,5185,0.39,16.00,0.04,0.04,19806700,0.04,0.04,19806700 +메디콕스,054180,17,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528 +유진로봇,056080,18,10650,5,-160,-1.48,11867,2136325,37512152,11867,-1.48,0.56,0.03,0.03,126927790,0.03,0.03,126927790 +KODEX 200선물인버스2X,252670,19,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680 +KODEX 인버스,114800,20,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690 +포바이포,389140,21,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500 +RISE 글로벌농업경제,437370,22,9060,2,45,0.50,115,388,600000,115,0.50,29.64,0.02,0.02,1041900,0.02,0.02,1041900 +KODEX 미국배당커버드콜액티브,441640,23,11135,5,-10,-0.09,6543,402454,35050000,6543,-0.09,1.63,0.02,0.02,72823620,0.02,0.02,72823620 +평화산업,090080,24,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440 +대동기어,008830,25,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410 +한진칼우,18064K,26,37600,3,0,0.00,87,180541,536766,87,0.00,0.05,0.02,0.02,3271200,0.02,0.02,3271200 +대영포장,014160,27,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128 +일신석재,007110,28,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250 +엠에스오토텍,123040,29,2105,5,-10,-0.47,9060,147916,62628299,9060,-0.47,6.13,0.01,0.01,18893245,0.01,0.01,18893245 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,6820,5,-90,-1.30,2142,973125,15000000,2142,-1.30,0.22,0.01,0.01,14608440,0.01,0.01,14608440 diff --git a/top30/20250526/top30-atvtr-20250526-091001.csv b/top30/20250526/top30-atvtr-20250526-091001.csv new file mode 100644 index 000000000000..c82d6a2e212d --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에너토크,019990,1,9400,2,1440,18.09,3117781,3734899,9756088,3117781,18.09,83.48,31.96,31.96,30920773150,33.72,33.72,30920773150 +케이씨티,089150,2,3620,2,205,6.00,4622318,25062944,17150000,4622318,6.00,18.44,26.95,26.95,17581460343,28.32,28.32,17581460343 +SOL 미국원자력SMR,0051G0,3,11715,2,705,6.40,275617,1206072,1200000,275617,6.40,22.85,22.97,22.97,3201562937,22.77,22.77,3201562937 +그린생명과학,114450,4,3720,1,855,29.84,3339943,15146129,20000000,3339943,29.84,22.05,16.70,16.70,11501525369,15.46,15.46,11501525369 +우리기술,032820,5,2460,2,100,4.24,17957233,151003552,164677432,17957233,4.24,11.89,10.90,10.90,45078853250,11.13,11.13,45078853250 +한신기계,011700,6,3745,2,245,7.00,3312304,16191364,32446151,3312304,7.00,20.46,10.21,10.21,13002698832,10.70,10.70,13002698832 +메디콕스,054180,7,243,2,27,12.50,8140497,74802832,82878283,8140497,12.50,10.88,9.82,9.82,1979564435,9.83,9.83,1979564435 +평화홀딩스,010770,8,11200,2,850,8.21,1440647,9776957,14625466,1440647,8.21,14.74,9.85,9.85,15874806165,9.69,9.69,15874806165 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,9,9975,5,-5,-0.05,160117,212437,2050000,160117,-0.05,75.37,7.81,7.81,1596026945,7.81,7.81,1596026945 +KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,5121526,19996144,67400000,5121526,-1.49,25.61,7.60,7.60,20319154438,7.62,7.62,20319154438 +미트박스,475460,11,12780,2,680,5.62,416412,380404,5587025,416412,5.62,109.47,7.45,7.45,5363282125,7.51,7.51,5363282125 +SOL 미국양자컴퓨팅TOP10,0023A0,12,15665,2,350,2.29,129566,591634,1850000,129566,2.29,21.90,7.00,7.00,2016461289,6.96,6.96,2016461289 +오늘이엔엠,192410,13,1464,2,164,12.62,984123,5354144,14235530,984123,12.62,18.38,6.91,6.91,1433326635,6.88,6.88,1433326635 +PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,50417,383495,800000,50417,-0.74,13.15,6.30,6.30,508291340,6.30,6.30,508291340 +한텍,098070,15,35950,5,-200,-0.55,661690,5616797,11121141,661690,-0.55,11.78,5.95,5.95,24914854100,6.23,6.23,24914854100 +지투파워,388050,16,9840,2,300,3.14,1100404,4266540,18709437,1100404,3.14,25.79,5.88,5.88,11092343665,6.03,6.03,11092343665 +그리티,204020,17,3075,2,495,19.19,1136436,21532,20147430,1136436,19.19,5277.89,5.64,5.64,3367503826,5.44,5.44,3367503826 +아이언디바이스,464500,18,3700,2,10,0.27,716475,5600677,13963263,716475,0.27,12.79,5.13,5.13,2738025285,5.30,5.30,2738025285 +HANARO 원자력iSelect,434730,19,26900,2,410,1.55,182100,983295,3600000,182100,1.55,18.52,5.06,5.06,4929822887,5.09,5.09,4929822887 +엑세스바이오,950130,20,7030,2,870,14.12,1998522,1912771,37727832,1998522,14.12,104.48,5.30,5.30,13471156345,5.08,5.08,13471156345 +체시스,033250,21,1313,2,39,3.06,1514955,9291563,32000000,1514955,3.06,16.30,4.73,4.73,1993185554,4.74,4.74,1993185554 +일진파워,094820,22,12830,2,1680,15.07,626682,1146995,15078709,626682,15.07,54.64,4.16,4.16,8284455855,4.28,4.28,8284455855 +형지I&C,011080,23,1920,2,5,0.26,1300852,28373506,31541686,1300852,0.26,4.58,4.12,4.12,2520261998,4.16,4.16,2520261998 +더바이오메드,214610,24,7200,2,270,3.90,215283,1287395,5150564,215283,3.90,16.72,4.18,4.18,1522697485,4.11,4.11,1522697485 +랩지노믹스,084650,25,2940,2,70,2.44,2879227,14494924,74239990,2879227,2.44,19.86,3.88,3.88,8348426945,3.82,3.82,8348426945 +동양철관,008970,26,1407,2,61,4.53,6065311,11115506,159323019,6065311,4.53,54.57,3.81,3.81,8548350722,3.81,3.81,8548350722 +한세엠케이,069640,27,1691,2,133,8.54,1108765,2944471,30106502,1108765,8.54,37.66,3.68,3.68,1941034384,3.81,3.81,1941034384 +셀리드,299660,28,6510,2,80,1.24,830492,11539252,21102977,830492,1.24,7.20,3.94,3.94,5114206405,3.72,3.72,5114206405 +태웅,044490,29,17280,5,-470,-2.65,694492,9035561,20007381,694492,-2.65,7.69,3.47,3.47,12329179815,3.57,3.57,12329179815 +RISE 미국휴머노이드로봇,0036R0,30,11207,5,-28,-0.25,32087,113152,900000,32087,-0.25,28.36,3.57,3.57,359536935,3.56,3.56,359536935 diff --git a/top30/20250526/top30-atvtr-20250526-092001.csv b/top30/20250526/top30-atvtr-20250526-092001.csv new file mode 100644 index 000000000000..9b388c56ed24 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에너토크,019990,1,9170,2,1210,15.20,4149784,3734899,9756088,4149784,15.20,111.11,42.54,42.54,40374050070,45.13,45.13,40374050070 +SOL 미국원자력SMR,0051G0,2,11700,2,690,6.27,468077,1206072,1200000,468077,6.27,38.81,39.01,39.01,5455428546,38.86,38.86,5455428546 +케이씨티,089150,3,3680,2,265,7.76,5614622,25062944,17150000,5614622,7.76,22.40,32.74,32.74,21261482474,33.69,33.69,21261482474 +그린생명과학,114450,4,3685,2,820,28.62,4630557,15146129,20000000,4630557,28.62,30.57,23.15,23.15,16296862084,22.11,22.11,16296862084 +메디콕스,054180,5,249,2,33,15.28,14970719,74802832,82878283,14970719,15.28,20.01,18.06,18.06,3703311338,17.95,17.95,3703311338 +우리기술,032820,6,2430,2,70,2.97,22263202,151003552,164677432,22263202,2.97,14.74,13.52,13.52,55466324070,13.86,13.86,55466324070 +한신기계,011700,7,3615,2,115,3.29,4130115,16191364,32446151,4130115,3.29,25.51,12.73,12.73,15995110269,13.64,13.64,15995110269 +평화홀딩스,010770,8,10870,2,520,5.02,1782885,9776957,14625466,1782885,5.02,18.24,12.19,12.19,19624042920,12.34,12.34,19624042920 +엑세스바이오,950130,9,7050,2,890,14.45,4651272,1912771,37727832,4651272,14.45,243.17,12.33,12.33,32514442155,12.22,12.22,32514442155 +동양철관,008970,10,1413,2,67,4.98,16460178,11115506,159323019,16460178,4.98,148.08,10.33,10.33,23523259258,10.45,10.45,23523259258 +랩지노믹스,084650,11,3020,2,150,5.23,7612969,14494924,74239990,7612969,5.23,52.52,10.25,10.25,22702043404,10.13,10.13,22702043404 +KODEX 코스닥150선물인버스,251340,12,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843 +TIMEFOLIO 미국배당다우존스액티브,0036D0,13,9705,5,-20,-0.21,150434,176238,1500000,150434,-0.21,85.36,10.03,10.03,1465706670,10.07,10.07,1465706670 +HANARO 원자력iSelect,434730,14,26720,2,230,0.87,359069,983295,3600000,359069,0.87,36.52,9.97,9.97,9640389245,10.02,10.02,9640389245 +RISE 미국장기국채선물레버리지(합성 H),267490,15,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +셀리드,299660,16,6560,2,130,2.02,2133925,11539252,21102977,2133925,2.02,18.49,10.11,10.11,13708660255,9.90,9.90,13708660255 +진원생명과학,011000,17,4130,2,420,11.32,8610136,42804984,84917083,8610136,11.32,20.11,10.14,10.14,34367985328,9.80,9.80,34367985328 +PLUS 차이나AI테크TOP10,0047N0,18,10075,5,-85,-0.84,74055,383495,800000,74055,-0.84,19.31,9.26,9.26,746445481,9.26,9.26,746445481 +미트박스,475460,19,12500,2,400,3.31,492399,380404,5587025,492399,3.31,129.44,8.81,8.81,6325391420,9.06,9.06,6325391420 +그리티,204020,20,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805 +오늘이엔엠,192410,21,1410,2,110,8.46,1223715,5354144,14235530,1223715,8.46,22.86,8.60,8.60,1775540875,8.85,8.85,1775540875 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15505,2,190,1.24,162235,591634,1850000,162235,1.24,27.42,8.77,8.77,2526253179,8.81,8.81,2526253179 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9965,5,-15,-0.15,167459,212437,2050000,167459,-0.15,78.83,8.17,8.17,1669193345,8.17,8.17,1669193345 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10405,5,-60,-0.57,64671,114011,800000,64671,-0.57,56.72,8.08,8.08,675939422,8.12,8.12,675939422 +브이원텍,251630,25,5130,1,1180,29.87,1346695,21908,15942886,1346695,29.87,6147.05,8.45,8.45,6605794758,8.08,8.08,6605794758 +지투파워,388050,26,9730,2,190,1.99,1349326,4266540,18709437,1349326,1.99,31.63,7.21,7.21,13496339585,7.41,7.41,13496339585 +한텍,098070,27,36250,2,100,0.28,776806,5616797,11121141,776806,0.28,13.83,6.98,6.98,29053999225,7.21,7.21,29053999225 +더바이오메드,214610,28,7370,2,440,6.35,375892,1287395,5150564,375892,6.35,29.20,7.30,7.30,2690567330,7.09,7.09,2690567330 +플루토스,019570,29,310,2,57,22.53,4651956,503773,65310042,4651956,22.53,923.42,7.12,7.12,1402660495,6.93,6.93,1402660495 +인투셀,287840,30,35300,2,2100,6.33,977622,14562947,14829094,977622,6.33,6.71,6.59,6.59,34158691975,6.53,6.53,34158691975 diff --git a/top30/20250526/top30-atvtr-20250526-093001.csv b/top30/20250526/top30-atvtr-20250526-093001.csv new file mode 100644 index 000000000000..bcb7c6852d57 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11325,2,315,2.86,701347,1206072,1200000,701347,2.86,58.15,58.45,58.45,8135026505,59.86,59.86,8135026505 +에너토크,019990,2,9210,2,1250,15.70,4810033,3734899,9756088,4810033,15.70,128.79,49.30,49.30,46427124120,51.67,51.67,46427124120 +케이씨티,089150,3,3660,2,245,7.17,6673787,25062944,17150000,6673787,7.17,26.63,38.91,38.91,25207883814,40.16,40.16,25207883814 +그린생명과학,114450,4,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509 +메디콕스,054180,5,248,2,32,14.81,17307954,74802832,82878283,17307954,14.81,23.14,20.88,20.88,4282093104,20.83,20.83,4282093104 +엑세스바이오,950130,6,6890,2,730,11.85,6391368,1912771,37727832,6391368,11.85,334.14,16.94,16.94,44550799190,17.14,17.14,44550799190 +우리기술,032820,7,2435,2,75,3.18,25001536,151003552,164677432,25001536,3.18,16.56,15.18,15.18,62160010022,15.50,15.50,62160010022 +한신기계,011700,8,3650,2,150,4.29,4525541,16191364,32446151,4525541,4.29,27.95,13.95,13.95,17438702834,14.73,14.73,17438702834 +평화홀딩스,010770,9,10660,2,310,3.00,2038650,9776957,14625466,2038650,3.00,20.85,13.94,13.94,22376191320,14.35,14.35,22376191320 +랩지노믹스,084650,10,2920,2,50,1.74,9460990,14494924,74239990,9460990,1.74,65.27,12.74,12.74,28161978290,12.99,12.99,28161978290 +그리티,204020,11,3115,2,535,20.74,2667840,21532,20147430,2667840,20.74,9999.99,13.24,13.24,8114383657,12.93,12.93,8114383657 +진원생명과학,011000,12,4010,2,300,8.09,10681362,42804984,84917083,10681362,8.09,24.95,12.58,12.58,42769104114,12.56,12.56,42769104114 +KODEX 코스닥150선물인버스,251340,13,3950,5,-65,-1.62,7884046,19996144,67400000,7884046,-1.62,39.43,11.70,11.70,31250713275,11.74,11.74,31250713275 +HANARO 원자력iSelect,434730,14,26745,2,255,0.96,419945,983295,3600000,419945,0.96,42.71,11.67,11.67,11266788703,11.70,11.70,11266788703 +셀리드,299660,15,6500,2,70,1.09,2465165,11539252,21102977,2465165,1.09,21.36,11.68,11.68,15876355520,11.57,11.57,15876355520 +동양철관,008970,16,1418,2,72,5.35,18259002,11115506,159323019,18259002,5.35,164.27,11.46,11.46,26060478495,11.54,11.54,26060478495 +PLUS 차이나AI테크TOP10,0047N0,17,10070,5,-90,-0.89,86388,383495,800000,86388,-0.89,22.53,10.80,10.80,870275046,10.80,10.80,870275046 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9695,5,-30,-0.31,152370,176238,1500000,152370,-0.31,86.46,10.16,10.16,1484490215,10.21,10.21,1484490215 +피아이이,452450,19,8280,2,1570,23.40,3730093,363432,35826000,3730093,23.40,1026.35,10.41,10.41,29543261215,9.96,9.96,29543261215 +RISE 미국장기국채선물레버리지(합성 H),267490,20,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15520,2,205,1.34,180890,591634,1850000,180890,1.34,30.57,9.78,9.78,2815714689,9.81,9.81,2815714689 +오늘이엔엠,192410,22,1436,2,136,10.46,1378393,5354144,14235530,1378393,10.46,25.74,9.68,9.68,1994807395,9.76,9.76,1994807395 +플루토스,019570,23,299,2,46,18.18,6290090,503773,65310042,6290090,18.18,1248.60,9.63,9.63,1898339924,9.72,9.72,1898339924 +미트박스,475460,24,12710,2,610,5.04,530237,380404,5587025,530237,5.04,139.39,9.49,9.49,6803317735,9.58,9.58,6803317735 +RISE 미국휴머노이드로봇,0036R0,25,11130,5,-105,-0.93,76530,113152,900000,76530,-0.93,67.63,8.50,8.50,855918325,8.54,8.54,855918325 +더바이오메드,214610,26,7270,2,340,4.91,439531,1287395,5150564,439531,4.91,34.14,8.53,8.53,3150757490,8.41,8.41,3150757490 +체시스,033250,27,1351,2,77,6.04,2701796,9291563,32000000,2701796,6.04,29.08,8.44,8.44,3591048492,8.31,8.31,3591048492 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9955,5,-25,-0.25,169076,212437,2050000,169076,-0.25,79.59,8.25,8.25,1685296860,8.26,8.26,1685296860 +브이원텍,251630,29,5130,1,1180,29.87,1367045,21908,15942886,1367045,29.87,6239.94,8.57,8.57,6710190258,8.20,8.20,6710190258 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10405,5,-60,-0.57,64673,114011,800000,64673,-0.57,56.73,8.08,8.08,675960232,8.12,8.12,675960232 diff --git a/top30/20250526/top30-atvtr-20250526-094001.csv b/top30/20250526/top30-atvtr-20250526-094001.csv new file mode 100644 index 000000000000..e52dcfffabbf --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11535,2,525,4.77,778466,1206072,1200000,778466,4.77,64.55,64.87,64.87,9020291137,65.17,65.17,9020291137 +에너토크,019990,2,8850,2,890,11.18,5223858,3734899,9756088,5223858,11.18,139.87,53.54,53.54,50154112250,58.09,58.09,50154112250 +케이씨티,089150,3,3585,2,170,4.98,7072441,25062944,17150000,7072441,4.98,28.22,41.24,41.24,26655747697,43.35,43.35,26655747697 +메디콕스,054180,4,265,2,49,22.69,24903022,74802832,82878283,24903022,22.69,33.29,30.05,30.05,6245600825,28.44,28.44,6245600825 +그린생명과학,114450,5,3720,1,855,29.84,4815299,15146129,20000000,4815299,29.84,31.79,24.08,24.08,16983750749,22.83,22.83,16983750749 +엑세스바이오,950130,6,7010,2,850,13.80,7220464,1912771,37727832,7220464,13.80,377.49,19.14,19.14,50296322385,19.02,19.02,50296322385 +한빛레이저,452190,7,5660,2,980,20.94,4241145,163622,23366557,4241145,20.94,2592.04,18.15,18.15,22842013005,17.27,17.27,22842013005 +동양철관,008970,8,1431,2,85,6.32,26942312,11115506,159323019,26942312,6.32,242.38,16.91,16.91,38695346398,16.97,16.97,38695346398 +우리기술,032820,9,2410,2,50,2.12,26030781,151003552,164677432,26030781,2.12,17.24,15.81,15.81,64660942375,16.29,16.29,64660942375 +피아이이,452450,10,8720,1,2010,29.96,6218964,363432,35826000,6218964,29.96,1711.18,17.36,17.36,50619663870,16.20,16.20,50619663870 +평화홀딩스,010770,11,10770,2,420,4.06,2253919,9776957,14625466,2253919,4.06,23.05,15.41,15.41,24700289035,15.68,15.68,24700289035 +한신기계,011700,12,3625,2,125,3.57,4726252,16191364,32446151,4726252,3.57,29.19,14.57,14.57,18170465687,15.45,15.45,18170465687 +그리티,204020,13,3025,2,445,17.25,3052263,21532,20147430,3052263,17.25,9999.99,15.15,15.15,9279195333,15.23,15.23,9279195333 +랩지노믹스,084650,14,2905,2,35,1.22,9976477,14494924,74239990,9976477,1.22,68.83,13.44,13.44,29660851059,13.75,13.75,29660851059 +진원생명과학,011000,15,3960,2,250,6.74,11434915,42804984,84917083,11434915,6.74,26.71,13.47,13.47,45768207721,13.61,13.61,45768207721 +HANARO 원자력iSelect,434730,16,26665,2,175,0.66,483406,983295,3600000,483406,0.66,49.16,13.43,13.43,12963887889,13.50,13.50,12963887889 +한텍,098070,17,37550,2,1400,3.87,1420698,5616797,11121141,1420698,3.87,25.29,12.77,12.77,53606659650,12.84,12.84,53606659650 +KODEX 코스닥150선물인버스,251340,18,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559 +셀리드,299660,19,6450,2,20,0.31,2666398,11539252,21102977,2666398,0.31,23.11,12.64,12.64,17177355090,12.62,12.62,17177355090 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,20,10445,5,-20,-0.19,94389,114011,800000,94389,-0.19,82.79,11.80,11.80,986359077,11.80,11.80,986359077 +오늘이엔엠,192410,21,1382,2,82,6.31,1571127,5354144,14235530,1571127,6.31,29.34,11.04,11.04,2265946069,11.52,11.52,2265946069 +미트박스,475460,22,12760,2,660,5.45,626557,380404,5587025,626557,5.45,164.71,11.21,11.21,8046470865,11.29,11.29,8046470865 +플루토스,019570,23,288,2,35,13.83,7055734,503773,65310042,7055734,13.83,1400.58,10.80,10.80,2122374277,11.28,11.28,2122374277 +PLUS 차이나AI테크TOP10,0047N0,24,10055,5,-105,-1.03,88158,383495,800000,88158,-1.03,22.99,11.02,11.02,888053228,11.04,11.04,888053228 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15575,2,260,1.70,196282,591634,1850000,196282,1.70,33.18,10.61,10.61,3055000584,10.60,10.60,3055000584 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9705,5,-20,-0.21,155514,176238,1500000,155514,-0.21,88.24,10.37,10.37,1514977280,10.41,10.41,1514977280 +RISE 미국장기국채선물레버리지(합성 H),267490,27,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290 +인투셀,287840,28,34050,2,850,2.56,1428826,14562947,14829094,1428826,2.56,9.81,9.64,9.64,49860865625,9.87,9.87,49860865625 +체시스,033250,29,1330,2,56,4.40,3010384,9291563,32000000,3010384,4.40,32.40,9.41,9.41,4006511990,9.41,9.41,4006511990 +더바이오메드,214610,30,7230,2,300,4.33,473718,1287395,5150564,473718,4.33,36.80,9.20,9.20,3399166400,9.13,9.13,3399166400 diff --git a/top30/20250526/top30-atvtr-20250526-095001.csv b/top30/20250526/top30-atvtr-20250526-095001.csv new file mode 100644 index 000000000000..ccacb1648bca --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11400,2,390,3.54,896025,1206072,1200000,896025,3.54,74.29,74.67,74.67,10362901312,75.75,75.75,10362901312 +에너토크,019990,2,8930,2,970,12.19,5449293,3734899,9756088,5449293,12.19,145.90,55.86,55.86,52170090485,59.88,59.88,52170090485 +케이씨티,089150,3,3570,2,155,4.54,7537293,25062944,17150000,7537293,4.54,30.07,43.95,43.95,28323997402,46.26,46.26,28323997402 +메디콕스,054180,4,255,2,39,18.06,28377784,74802832,82878283,28377784,18.06,37.94,34.24,34.24,7146381924,33.81,33.81,7146381924 +그린생명과학,114450,5,3720,1,855,29.84,5369505,15146129,20000000,5369505,29.84,35.45,26.85,26.85,19040209409,25.59,25.59,19040209409 +피아이이,452450,6,8510,2,1800,26.83,9141672,363432,35826000,9141672,26.83,2515.37,25.52,25.52,75902086150,24.90,24.90,75902086150 +한빛레이저,452190,7,5570,2,890,19.02,5694390,163622,23366557,5694390,19.02,3480.21,24.37,24.37,31004324095,23.82,23.82,31004324095 +엑세스바이오,950130,8,7150,2,990,16.07,8427548,1912771,37727832,8427548,16.07,440.59,22.34,22.34,58826949925,21.81,21.81,58826949925 +동양철관,008970,9,1466,2,120,8.92,30438531,11115506,159323019,30438531,8.92,273.84,19.10,19.10,43763190772,18.74,18.74,43763190772 +우리기술,032820,10,2395,2,35,1.48,27338112,151003552,164677432,27338112,1.48,18.10,16.60,16.60,67802226505,17.19,17.19,67802226505 +평화홀딩스,010770,11,10780,2,430,4.15,2332584,9776957,14625466,2332584,4.15,23.86,15.95,15.95,25551383375,16.21,16.21,25551383375 +그리티,204020,12,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160 +한신기계,011700,13,3615,2,115,3.29,4903387,16191364,32446151,4903387,3.29,30.28,15.11,15.11,18811075607,16.04,16.04,18811075607 +PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,124922,383495,800000,124922,-0.74,32.57,15.62,15.62,1257942523,15.59,15.59,1257942523 +HANARO 원자력iSelect,434730,15,26550,2,60,0.23,535086,983295,3600000,535086,0.23,54.42,14.86,14.86,14338023967,15.00,15.00,14338023967 +진원생명과학,011000,16,3925,2,215,5.80,12095899,42804984,84917083,12095899,5.80,28.26,14.24,14.24,48371799112,14.51,14.51,48371799112 +랩지노믹스,084650,17,2920,2,50,1.74,10327721,14494924,74239990,10327721,1.74,71.25,13.91,13.91,30683522239,14.15,14.15,30683522239 +한텍,098070,18,38050,2,1900,5.26,1549323,5616797,11121141,1549323,5.26,27.58,13.93,13.93,58484719500,13.82,13.82,58484719500 +KODEX 코스닥150선물인버스,251340,19,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092 +셀리드,299660,20,6400,5,-30,-0.47,2792122,11539252,21102977,2792122,-0.47,24.20,13.23,13.23,17981455720,13.31,13.31,17981455720 +오늘이엔엠,192410,21,1392,2,92,7.08,1671915,5354144,14235530,1671915,7.08,31.23,11.74,11.74,2406275528,12.14,12.14,2406275528 +SOL 미국양자컴퓨팅TOP10,0023A0,22,15590,2,275,1.80,224873,591634,1850000,224873,1.80,38.01,12.16,12.16,3500611393,12.14,12.14,3500611393 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,23,10450,5,-15,-0.14,94498,114011,800000,94498,-0.14,82.88,11.81,11.81,987498122,11.81,11.81,987498122 +플루토스,019570,24,292,2,39,15.42,7494939,503773,65310042,7494939,15.42,1487.76,11.48,11.48,2251128745,11.80,11.80,2251128745 +미트박스,475460,25,13010,2,910,7.52,663928,380404,5587025,663928,7.52,174.53,11.88,11.88,8530065925,11.74,11.74,8530065925 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9725,3,0,0.00,157547,176238,1500000,157547,0.00,89.39,10.50,10.50,1534744665,10.52,10.52,1534744665 +인투셀,287840,27,35100,2,1900,5.72,1537480,14562947,14829094,1537480,5.72,10.56,10.37,10.37,53628178825,10.30,10.30,53628178825 +더바이오메드,214610,28,7100,2,170,2.45,505424,1287395,5150564,505424,2.45,39.26,9.81,9.81,3626153785,9.92,9.92,3626153785 +RISE 미국장기국채선물레버리지(합성 H),267490,29,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290 +램테크놀러지,171010,30,4315,2,510,13.40,1435655,32399,14298752,1435655,13.40,4431.17,10.04,10.04,6057824883,9.82,9.82,6057824883 diff --git a/top30/20250526/top30-atvtr-20250526-100002.csv b/top30/20250526/top30-atvtr-20250526-100002.csv new file mode 100644 index 000000000000..035f0e686420 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,943163,1206072,1200000,943163,3.77,78.20,78.60,78.60,10901280000,79.51,79.51,10901280000 +에너토크,019990,2,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950 +케이씨티,089150,3,3625,2,210,6.15,7748973,25062944,17150000,7748973,6.15,30.92,45.18,45.18,29086874476,46.79,46.79,29086874476 +메디콕스,054180,4,252,2,36,16.67,31051009,74802832,82878283,31051009,16.67,41.51,37.47,37.47,7817442525,37.43,37.43,7817442525 +피아이이,452450,5,8510,2,1800,26.83,9779171,363432,35826000,9779171,26.83,2690.78,27.30,27.30,81349047285,26.68,26.68,81349047285 +한빛레이저,452190,6,5500,2,820,17.52,6170417,163622,23366557,6170417,17.52,3771.14,26.41,26.41,33649825915,26.18,26.18,33649825915 +그린생명과학,114450,7,3720,1,855,29.84,5380161,15146129,20000000,5380161,29.84,35.52,26.90,26.90,19079849729,25.64,25.64,19079849729 +엑세스바이오,950130,8,7110,2,950,15.42,9114503,1912771,37727832,9114503,15.42,476.51,24.16,24.16,63702791735,23.75,23.75,63702791735 +동양철관,008970,9,1456,2,110,8.17,32642580,11115506,159323019,32642580,8.17,293.67,20.49,20.49,46955744324,20.24,20.24,46955744324 +우리기술,032820,10,2405,2,45,1.91,28066964,151003552,164677432,28066964,1.91,18.59,17.04,17.04,69552652547,17.56,17.56,69552652547 +한신기계,011700,11,3580,2,80,2.29,5116509,16191364,32446151,5116509,2.29,31.60,15.77,15.77,19576129304,16.85,16.85,19576129304 +평화홀딩스,010770,12,10800,2,450,4.35,2389539,9776957,14625466,2389539,4.35,24.44,16.34,16.34,26166197765,16.57,16.57,26166197765 +그리티,204020,13,3080,2,500,19.38,3376171,21532,20147430,3376171,19.38,9999.99,16.76,16.76,10262313630,16.54,16.54,10262313630 +PLUS 차이나AI테크TOP10,0047N0,14,10070,5,-90,-0.89,126721,383495,800000,126721,-0.89,33.04,15.84,15.84,1276059363,15.84,15.84,1276059363 +HANARO 원자력iSelect,434730,15,26685,2,195,0.74,559601,983295,3600000,559601,0.74,56.91,15.54,15.54,14990347435,15.60,15.60,14990347435 +진원생명과학,011000,16,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584 +KODEX 코스닥150선물인버스,251340,17,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923 +랩지노믹스,084650,18,2905,2,35,1.22,10526216,14494924,74239990,10526216,1.22,72.62,14.18,14.18,31261280686,14.50,14.50,31261280686 +한텍,098070,19,37950,2,1800,4.98,1601547,5616797,11121141,1601547,4.98,28.51,14.40,14.40,60460522225,14.33,14.33,60460522225 +램테크놀러지,171010,20,4360,2,555,14.59,2055876,32399,14298752,2055876,14.59,6345.49,14.38,14.38,8745147784,14.03,14.03,8745147784 +셀리드,299660,21,6370,5,-60,-0.93,2871897,11539252,21102977,2871897,-0.93,24.89,13.61,13.61,18491504970,13.76,13.76,18491504970 +미트박스,475460,22,13030,2,930,7.69,747558,380404,5587025,747558,7.69,196.52,13.38,13.38,9620011490,13.21,13.21,9620011490 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15600,2,285,1.86,238198,591634,1850000,238198,1.86,40.26,12.88,12.88,3708417653,12.85,12.85,3708417653 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10460,5,-5,-0.05,101541,114011,800000,101541,-0.05,89.06,12.69,12.69,1061158947,12.68,12.68,1061158947 +플루토스,019570,25,291,2,38,15.02,7919663,503773,65310042,7919663,15.02,1572.07,12.13,12.13,2375065291,12.50,12.50,2375065291 +케이쓰리아이,431190,26,6300,2,350,5.88,949458,739159,7486442,949458,5.88,128.45,12.68,12.68,5891765370,12.49,12.49,5891765370 +오늘이엔엠,192410,27,1389,2,89,6.85,1697552,5354144,14235530,1697552,6.85,31.71,11.92,11.92,2441839991,12.35,12.35,2441839991 +더바이오메드,214610,28,6950,2,20,0.29,543588,1287395,5150564,543588,0.29,42.22,10.55,10.55,3893574620,10.88,10.88,3893574620 +인투셀,287840,29,34550,2,1350,4.07,1577242,14562947,14829094,1577242,4.07,10.83,10.64,10.64,55011863625,10.74,10.74,55011863625 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9720,5,-5,-0.05,158493,176238,1500000,158493,-0.05,89.93,10.57,10.57,1543938935,10.59,10.59,1543938935 diff --git a/top30/20250526/top30-atvtr-20250526-101002.csv b/top30/20250526/top30-atvtr-20250526-101002.csv new file mode 100644 index 000000000000..a84f52ab89bf --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11420,2,410,3.72,988346,1206072,1200000,988346,3.72,81.95,82.36,82.36,11417443604,83.31,83.31,11417443604 +에너토크,019990,2,9060,2,1100,13.82,5741917,3734899,9756088,5741917,13.82,153.74,58.85,58.85,54811164610,62.01,62.01,54811164610 +케이씨티,089150,3,3595,2,180,5.27,7900832,25062944,17150000,7900832,5.27,31.52,46.07,46.07,29631602225,48.06,48.06,29631602225 +메디콕스,054180,4,262,2,46,21.30,34094903,74802832,82878283,34094903,21.30,45.58,41.14,41.14,8606121735,39.63,39.63,8606121735 +피아이이,452450,5,8500,2,1790,26.68,10139933,363432,35826000,10139933,26.68,2790.05,28.30,28.30,84415021060,27.72,27.72,84415021060 +한빛레이저,452190,6,5460,2,780,16.67,6450405,163622,23366557,6450405,16.67,3942.26,27.61,27.61,35183989310,27.58,27.58,35183989310 +그린생명과학,114450,7,3720,1,855,29.84,5391416,15146129,20000000,5391416,29.84,35.60,26.96,26.96,19121718329,25.70,25.70,19121718329 +엑세스바이오,950130,8,7080,2,920,14.94,9559617,1912771,37727832,9559617,14.94,499.78,25.34,25.34,66869552595,25.03,25.03,66869552595 +PLUS 차이나AI테크TOP10,0047N0,9,10047,5,-113,-1.11,191435,383495,800000,191435,-1.11,49.92,23.93,23.93,1927302947,23.98,23.98,1927302947 +동양철관,008970,10,1436,2,90,6.69,33963530,11115506,159323019,33963530,6.69,305.55,21.32,21.32,48858097295,21.36,21.36,48858097295 +케이쓰리아이,431190,11,6200,2,250,4.20,1541325,739159,7486442,1541325,4.20,208.52,20.59,20.59,9633007330,20.75,20.75,9633007330 +우리기술,032820,12,2415,2,55,2.33,28476103,151003552,164677432,28476103,2.33,18.86,17.29,17.29,70536896306,17.74,17.74,70536896306 +그리티,204020,13,3095,2,515,19.96,3621817,21532,20147430,3621817,19.96,9999.99,17.98,17.98,11020700190,17.67,17.67,11020700190 +평화홀딩스,010770,14,10770,2,420,4.06,2447050,9776957,14625466,2447050,4.06,25.03,16.73,16.73,26789521890,17.01,17.01,26789521890 +한신기계,011700,15,3615,2,115,3.29,5200848,16191364,32446151,5200848,3.29,32.12,16.03,16.03,19878642803,16.95,16.95,19878642803 +HANARO 원자력iSelect,434730,16,26815,2,325,1.23,606019,983295,3600000,606019,1.23,61.63,16.83,16.83,16231061500,16.81,16.81,16231061500 +램테크놀러지,171010,17,4315,2,510,13.40,2368354,32399,14298752,2368354,13.40,7309.96,16.56,16.56,10093874084,16.36,16.36,10093874084 +한텍,098070,18,37900,2,1750,4.84,1816441,5616797,11121141,1816441,4.84,32.34,16.33,16.33,68736375850,16.31,16.31,68736375850 +KODEX 코스닥150선물인버스,251340,19,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969 +진원생명과학,011000,20,4045,2,335,9.03,13161499,42804984,84917083,13161499,9.03,30.75,15.50,15.50,52633033215,15.32,15.32,52633033215 +랩지노믹스,084650,21,2950,2,80,2.79,10984048,14494924,74239990,10984048,2.79,75.78,14.80,14.80,32609339393,14.89,14.89,32609339393 +셀리드,299660,22,6590,2,160,2.49,3074414,11539252,21102977,3074414,2.49,26.64,14.57,14.57,19811919115,14.25,14.25,19811919115 +미트박스,475460,23,12930,2,830,6.86,773573,380404,5587025,773573,6.86,203.36,13.85,13.85,9954692340,13.78,13.78,9954692340 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,247544,591634,1850000,247544,1.89,41.84,13.38,13.38,3854161968,13.35,13.35,3854161968 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10445,5,-20,-0.19,106353,114011,800000,106353,-0.19,93.28,13.29,13.29,1111476262,13.30,13.30,1111476262 +플루토스,019570,26,288,2,35,13.83,8303256,503773,65310042,8303256,13.83,1648.21,12.71,12.71,2487046365,13.22,13.22,2487046365 +오늘이엔엠,192410,27,1400,2,100,7.69,1745253,5354144,14235530,1745253,7.69,32.60,12.26,12.26,2508530776,12.59,12.59,2508530776 +PLUS 글로벌원자력밸류체인,0007G0,28,10110,2,840,9.06,112783,201042,950000,112783,9.06,56.10,11.87,11.87,1148171037,11.95,11.95,1148171037 +인투셀,287840,29,34500,2,1300,3.92,1623133,14562947,14829094,1623133,3.92,11.15,10.95,10.95,56584065925,11.06,11.06,56584065925 +더바이오메드,214610,30,7140,2,210,3.03,558312,1287395,5150564,558312,3.03,43.37,10.84,10.84,3997660155,10.87,10.87,3997660155 diff --git a/top30/20250526/top30-atvtr-20250526-102001.csv b/top30/20250526/top30-atvtr-20250526-102001.csv new file mode 100644 index 000000000000..b99d01a91d7f --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11430,2,420,3.81,1020283,1206072,1200000,1020283,3.81,84.60,85.02,85.02,11782174712,85.90,85.90,11782174712 +에너토크,019990,2,9100,2,1140,14.32,5899900,3734899,9756088,5899900,14.32,157.97,60.47,60.47,56247556205,63.36,63.36,56247556205 +케이씨티,089150,3,3620,2,205,6.00,8009905,25062944,17150000,8009905,6.00,31.96,46.70,46.70,30027891055,48.37,48.37,30027891055 +메디콕스,054180,4,266,2,50,23.15,39591204,74802832,82878283,39591204,23.15,52.93,47.77,47.77,10070980197,45.68,45.68,10070980197 +피아이이,452450,5,8440,2,1730,25.78,10546105,363432,35826000,10546105,25.78,2901.81,29.44,29.44,87848542090,29.05,29.05,87848542090 +한빛레이저,452190,6,5540,2,860,18.38,6640248,163622,23366557,6640248,18.38,4058.29,28.42,28.42,36224102710,27.98,27.98,36224102710 +PLUS 차이나AI테크TOP10,0047N0,7,10042,5,-118,-1.16,220519,383495,800000,220519,-1.16,57.50,27.56,27.56,2219520498,27.63,27.63,2219520498 +엑세스바이오,950130,8,7070,2,910,14.77,9962244,1912771,37727832,9962244,14.77,520.83,26.41,26.41,69717347495,26.14,26.14,69717347495 +그린생명과학,114450,9,3720,1,855,29.84,5399608,15146129,20000000,5399608,29.84,35.65,27.00,27.00,19152192569,25.74,25.74,19152192569 +동양철관,008970,10,1432,2,86,6.39,34876558,11115506,159323019,34876558,6.39,313.76,21.89,21.89,50164056463,21.99,21.99,50164056463 +케이쓰리아이,431190,11,6290,2,340,5.71,1627371,739159,7486442,1627371,5.71,220.17,21.74,21.74,10168144530,21.59,21.59,10168144530 +램테크놀러지,171010,12,4370,2,565,14.85,2845866,32399,14298752,2845866,14.85,8783.81,19.90,19.90,12184778966,19.50,19.50,12184778966 +그리티,204020,13,3005,2,425,16.47,3800589,21532,20147430,3800589,16.47,9999.99,18.86,18.86,11562342995,19.10,19.10,11562342995 +우리기술,032820,14,2440,2,80,3.39,29040568,151003552,164677432,29040568,3.39,19.23,17.63,17.63,71907726610,17.90,17.90,71907726610 +HANARO 원자력iSelect,434730,15,26790,2,300,1.13,637044,983295,3600000,637044,1.13,64.79,17.70,17.70,17061910715,17.69,17.69,17061910715 +평화홀딩스,010770,16,10700,2,350,3.38,2507187,9776957,14625466,2507187,3.38,25.64,17.14,17.14,27435162605,17.53,17.53,27435162605 +한신기계,011700,17,3630,2,130,3.71,5312504,16191364,32446151,5312504,3.71,32.81,16.37,16.37,20282318038,17.22,17.22,20282318038 +한텍,098070,18,37800,2,1650,4.56,1851876,5616797,11121141,1851876,4.56,32.97,16.65,16.65,70075396350,16.67,16.67,70075396350 +진원생명과학,011000,19,4005,2,295,7.95,13943188,42804984,84917083,13943188,7.95,32.57,16.42,16.42,55797056880,16.41,16.41,55797056880 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022 +랩지노믹스,084650,21,2940,2,70,2.44,11151613,14494924,74239990,11151613,2.44,76.93,15.02,15.02,33103075087,15.17,15.17,33103075087 +셀리드,299660,22,6510,2,80,1.24,3165845,11539252,21102977,3165845,1.24,27.44,15.00,15.00,20411282445,14.86,14.86,20411282445 +미트박스,475460,23,12760,2,660,5.45,789522,380404,5587025,789522,5.45,207.55,14.13,14.13,10158947660,14.25,14.25,10158947660 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,253145,591634,1850000,253145,1.89,42.79,13.68,13.68,3941596083,13.65,13.65,3941596083 +플루토스,019570,25,292,2,39,15.42,8503765,503773,65310042,8503765,15.42,1688.02,13.02,13.02,2545523110,13.35,13.35,2545523110 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,26,10455,5,-10,-0.10,106464,114011,800000,106464,-0.10,93.38,13.31,13.31,1112636807,13.30,13.30,1112636807 +오늘이엔엠,192410,27,1384,2,84,6.46,1776209,5354144,14235530,1776209,6.46,33.17,12.48,12.48,2551558004,12.95,12.95,2551558004 +PLUS 글로벌원자력밸류체인,0007G0,28,10105,2,835,9.01,118663,201042,950000,118663,9.01,59.02,12.49,12.49,1207821182,12.58,12.58,1207821182 +필옵틱스,161580,29,34250,2,4300,14.36,2573608,311737,22885732,2573608,14.36,825.57,11.25,11.25,88003792625,11.23,11.23,88003792625 +인투셀,287840,30,34750,2,1550,4.67,1657097,14562947,14829094,1657097,4.67,11.38,11.17,11.17,57761013325,11.21,11.21,57761013325 diff --git a/top30/20250526/top30-atvtr-20250526-103001.csv b/top30/20250526/top30-atvtr-20250526-103001.csv new file mode 100644 index 000000000000..721ccab93e2b --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11585,2,575,5.22,1077959,1206072,1200000,1077959,5.22,89.38,89.83,89.83,12445514166,89.52,89.52,12445514166 +에너토크,019990,2,9050,2,1090,13.69,6007682,3734899,9756088,6007682,13.69,160.85,61.58,61.58,57219609530,64.81,64.81,57219609530 +케이씨티,089150,3,3620,2,205,6.00,8079691,25062944,17150000,8079691,6.00,32.24,47.11,47.11,30280223531,48.77,48.77,30280223531 +메디콕스,054180,4,261,2,45,20.83,41250635,74802832,82878283,41250635,20.83,55.15,49.77,49.77,10505931794,48.57,48.57,10505931794 +한빛레이저,452190,5,5420,2,740,15.81,6973225,163622,23366557,6973225,15.81,4261.79,29.84,29.84,38050923500,30.04,30.04,38050923500 +피아이이,452450,6,8440,2,1730,25.78,10726875,363432,35826000,10726875,25.78,2951.55,29.94,29.94,89382256645,29.56,29.56,89382256645 +PLUS 차이나AI테크TOP10,0047N0,7,10035,5,-125,-1.23,231324,383495,800000,231324,-1.23,60.32,28.92,28.92,2327710748,28.99,28.99,2327710748 +엑세스바이오,950130,8,7040,2,880,14.29,10234861,1912771,37727832,10234861,14.29,535.08,27.13,27.13,71632449825,26.97,26.97,71632449825 +그린생명과학,114450,9,3720,1,855,29.84,5413466,15146129,20000000,5413466,29.84,35.74,27.07,27.07,19203744329,25.81,25.81,19203744329 +램테크놀러지,171010,10,4465,2,660,17.35,3420520,32399,14298752,3420520,17.35,9999.99,23.92,23.92,14733646080,23.08,23.08,14733646080 +케이쓰리아이,431190,11,6190,2,240,4.03,1682623,739159,7486442,1682623,4.03,227.64,22.48,22.48,10511589580,22.68,22.68,10511589580 +동양철관,008970,12,1439,2,93,6.91,35668700,11115506,159323019,35668700,6.91,320.89,22.39,22.39,51303516387,22.38,22.38,51303516387 +그리티,204020,13,2990,2,410,15.89,3887914,21532,20147430,3887914,15.89,9999.99,19.30,19.30,11824344900,19.63,19.63,11824344900 +HANARO 원자력iSelect,434730,14,26815,2,325,1.23,661642,983295,3600000,661642,1.23,67.29,18.38,18.38,17720719204,18.36,18.36,17720719204 +우리기술,032820,15,2450,2,90,3.81,29874618,151003552,164677432,29874618,3.81,19.78,18.14,18.14,73945890195,18.33,18.33,73945890195 +평화홀딩스,010770,16,10650,2,300,2.90,2567443,9776957,14625466,2567443,2.90,26.26,17.55,17.55,28078951670,18.03,18.03,28078951670 +한신기계,011700,17,3620,2,120,3.43,5344073,16191364,32446151,5344073,3.43,33.01,16.47,16.47,20396517067,17.37,17.37,20396517067 +한텍,098070,18,37750,2,1600,4.43,1877656,5616797,11121141,1877656,4.43,33.43,16.88,16.88,71052851150,16.92,16.92,71052851150 +진원생명과학,011000,19,4075,2,365,9.84,14312356,42804984,84917083,14312356,9.84,33.44,16.85,16.85,57287357920,16.56,16.56,57287357920 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327 +랩지노믹스,084650,21,3010,2,140,4.88,11949526,14494924,74239990,11949526,4.88,82.44,16.10,16.10,35485010167,15.88,15.88,35485010167 +셀리드,299660,22,6860,2,430,6.69,3512005,11539252,21102977,3512005,6.69,30.44,16.64,16.64,22732223305,15.70,15.70,22732223305 +미트박스,475460,23,12750,2,650,5.37,801144,380404,5587025,801144,5.37,210.60,14.34,14.34,10306878860,14.47,14.47,10306878860 +플루토스,019570,24,283,2,30,11.86,8823479,503773,65310042,8823479,11.86,1751.48,13.51,13.51,2637133140,14.27,14.27,2637133140 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15585,2,270,1.76,260028,591634,1850000,260028,1.76,43.95,14.06,14.06,4048940928,14.04,14.04,4048940928 +오늘이엔엠,192410,26,1408,2,108,8.31,1949419,5354144,14235530,1949419,8.31,36.41,13.69,13.69,2796909802,13.95,13.95,2796909802 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10450,5,-15,-0.14,106700,114011,800000,106700,-0.14,93.59,13.34,13.34,1115103237,13.34,13.34,1115103237 +PLUS 글로벌원자력밸류체인,0007G0,28,10135,2,865,9.33,122186,201042,950000,122186,9.33,60.78,12.86,12.86,1243542237,12.92,12.92,1243542237 +TIGER 코리아배당다우존스,0052D0,29,10100,2,90,0.90,759011,1153189,6250000,759011,0.90,65.82,12.14,12.14,7655159983,12.13,12.13,7655159983 +한진칼우,18064K,30,38600,2,1000,2.66,63983,180541,536766,63983,2.66,35.44,11.92,11.92,2452506725,11.84,11.84,2452506725 diff --git a/top30/20250526/top30-atvtr-20250526-104001.csv b/top30/20250526/top30-atvtr-20250526-104001.csv new file mode 100644 index 000000000000..51c870fc0b24 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1175067,1206072,1200000,1175067,3.77,97.43,97.92,97.92,13561015481,98.91,98.91,13561015481 +에너토크,019990,2,9010,2,1050,13.19,6087103,3734899,9756088,6087103,13.19,162.98,62.39,62.39,57936953245,65.91,65.91,57936953245 +메디콕스,054180,3,258,2,42,19.44,42633393,74802832,82878283,42633393,19.44,56.99,51.44,51.44,10866478073,50.82,50.82,10866478073 +케이씨티,089150,4,3610,2,195,5.71,8174533,25062944,17150000,8174533,5.71,32.62,47.66,47.66,30621611541,49.46,49.46,30621611541 +PLUS 차이나AI테크TOP10,0047N0,5,9920,5,-240,-2.36,333124,383495,800000,333124,-2.36,86.87,41.64,41.64,3338616074,42.07,42.07,3338616074 +한빛레이저,452190,6,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260 +피아이이,452450,7,8420,2,1710,25.48,10854098,363432,35826000,10854098,25.48,2986.56,30.30,30.30,90454766975,29.99,29.99,90454766975 +엑세스바이오,950130,8,7030,2,870,14.12,10615942,1912771,37727832,10615942,14.12,555.00,28.14,28.14,74331012415,28.03,28.03,74331012415 +램테크놀러지,171010,9,4445,2,640,16.82,3860843,32399,14298752,3860843,16.82,9999.99,27.00,27.00,16690254415,26.26,26.26,16690254415 +그린생명과학,114450,10,3720,1,855,29.84,5417243,15146129,20000000,5417243,29.84,35.77,27.09,27.09,19217794769,25.83,25.83,19217794769 +동양철관,008970,11,1432,2,86,6.39,36275207,11115506,159323019,36275207,6.39,326.35,22.77,22.77,52172000433,22.87,22.87,52172000433 +케이쓰리아이,431190,12,6240,2,290,4.87,1700933,739159,7486442,1700933,4.87,230.12,22.72,22.72,10625594695,22.75,22.75,10625594695 +그리티,204020,13,2965,2,385,14.92,4021078,21532,20147430,4021078,14.92,9999.99,19.96,19.96,12219925990,20.46,20.46,12219925990 +셀리드,299660,14,6760,2,330,5.13,4248164,11539252,21102977,4248164,5.13,36.81,20.13,20.13,27780502310,19.47,19.47,27780502310 +HANARO 원자력iSelect,434730,15,26840,2,350,1.32,694728,983295,3600000,694728,1.32,70.65,19.30,19.30,18610516961,19.26,19.26,18610516961 +평화홀딩스,010770,16,10560,2,210,2.03,2675601,9776957,14625466,2675601,2.03,27.37,18.29,18.29,29221423325,18.92,18.92,29221423325 +우리기술,032820,17,2440,2,80,3.39,30556760,151003552,164677432,30556760,3.39,20.24,18.56,18.56,75610875880,18.82,18.82,75610875880 +진원생명과학,011000,18,4090,2,380,10.24,15552887,42804984,84917083,15552887,10.24,36.33,18.32,18.32,62398335090,17.97,17.97,62398335090 +한신기계,011700,19,3620,2,120,3.43,5389872,16191364,32446151,5389872,3.43,33.29,16.61,16.61,20561858007,17.51,17.51,20561858007 +한텍,098070,20,37800,2,1650,4.56,1900339,5616797,11121141,1900339,4.56,33.83,17.09,17.09,71914752875,17.11,17.11,71914752875 +KODEX 코스닥150선물인버스,251340,21,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060 +랩지노믹스,084650,22,2990,2,120,4.18,12620619,14494924,74239990,12620619,4.18,87.07,17.00,17.00,37499409783,16.89,16.89,37499409783 +플루토스,019570,23,284,2,31,12.25,9067378,503773,65310042,9067378,12.25,1799.89,13.88,13.88,2706067363,14.59,14.59,2706067363 +미트박스,475460,24,12730,2,630,5.21,806384,380404,5587025,806384,5.21,211.98,14.43,14.43,10373495460,14.59,14.59,10373495460 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15580,2,265,1.73,265934,591634,1850000,265934,1.73,44.95,14.37,14.37,4141011136,14.37,14.37,4141011136 +오늘이엔엠,192410,26,1414,2,114,8.77,1966802,5354144,14235530,1966802,8.77,36.73,13.82,13.82,2821378083,14.02,14.02,2821378083 +PLUS 글로벌원자력밸류체인,0007G0,27,10095,2,825,8.90,128976,201042,950000,128976,8.90,64.15,13.58,13.58,1312359467,13.68,13.68,1312359467 +TIGER 코리아배당다우존스,0052D0,28,10105,2,95,0.95,851142,1153189,6250000,851142,0.95,73.81,13.62,13.62,8585688180,13.59,13.59,8585688180 +한진칼우,18064K,29,40100,2,2500,6.65,75897,180541,536766,75897,6.65,42.04,14.14,14.14,2922218150,13.58,13.58,2922218150 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10450,5,-15,-0.14,107380,114011,800000,107380,-0.14,94.18,13.42,13.42,1122211462,13.42,13.42,1122211462 diff --git a/top30/20250526/top30-atvtr-20250526-105002.csv b/top30/20250526/top30-atvtr-20250526-105002.csv new file mode 100644 index 000000000000..ff283f593684 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,1221030,1206072,1200000,1221030,4.00,101.24,101.75,101.75,14086218471,102.52,102.52,14086218471 +에너토크,019990,2,9120,2,1160,14.57,6228722,3734899,9756088,6228722,14.57,166.77,63.84,63.84,59219232520,66.56,66.56,59219232520 +메디콕스,054180,3,261,2,45,20.83,43377605,74802832,82878283,43377605,20.83,57.99,52.34,52.34,11059681450,51.13,51.13,11059681450 +케이씨티,089150,4,3615,2,200,5.86,8249268,25062944,17150000,8249268,5.86,32.91,48.10,48.10,30891246031,49.83,49.83,30891246031 +PLUS 차이나AI테크TOP10,0047N0,5,9885,5,-275,-2.71,359795,383495,800000,359795,-2.71,93.82,44.97,44.97,3602824744,45.56,45.56,3602824744 +램테크놀러지,171010,6,4280,2,475,12.48,4516754,32399,14298752,4516754,12.48,9999.99,31.59,31.59,19578929634,31.99,31.99,19578929634 +한빛레이저,452190,7,5370,2,690,14.74,7248299,163622,23366557,7248299,14.74,4429.90,31.02,31.02,39537504545,31.51,31.51,39537504545 +피아이이,452450,8,8350,2,1640,24.44,11085008,363432,35826000,11085008,24.44,3050.09,30.94,30.94,92391243995,30.88,30.88,92391243995 +엑세스바이오,950130,9,7030,2,870,14.12,10969294,1912771,37727832,10969294,14.12,573.48,29.07,29.07,76813300815,28.96,28.96,76813300815 +그린생명과학,114450,10,3720,1,855,29.84,5421562,15146129,20000000,5421562,29.84,35.80,27.11,27.11,19233861449,25.85,25.85,19233861449 +동양철관,008970,11,1430,2,84,6.24,36656798,11115506,159323019,36656798,6.24,329.78,23.01,23.01,52717458190,23.14,23.14,52717458190 +케이쓰리아이,431190,12,6250,2,300,5.04,1720132,739159,7486442,1720132,5.04,232.71,22.98,22.98,10745448655,22.97,22.97,10745448655 +더바이오메드,214610,13,7890,2,960,13.85,1201746,1287395,5150564,1201746,13.85,93.35,23.33,23.33,8992088405,22.13,22.13,8992088405 +그리티,204020,14,2915,2,335,12.98,4176829,21532,20147430,4176829,12.98,9999.99,20.73,20.73,12675953515,21.58,21.58,12675953515 +셀리드,299660,15,6740,2,310,4.82,4544496,11539252,21102977,4544496,4.82,39.38,21.53,21.53,29766614140,20.93,20.93,29766614140 +HANARO 원자력iSelect,434730,16,27020,2,530,2.00,752680,983295,3600000,752680,2.00,76.55,20.91,20.91,20171293343,20.74,20.74,20171293343 +평화홀딩스,010770,17,10500,2,150,1.45,2737379,9776957,14625466,2737379,1.45,28.00,18.72,18.72,29873733505,19.45,19.45,29873733505 +우리기술,032820,18,2455,2,95,4.03,31057116,151003552,164677432,31057116,4.03,20.57,18.86,18.86,76835460017,19.01,19.01,76835460017 +진원생명과학,011000,19,4065,2,355,9.57,15985850,42804984,84917083,15985850,9.57,37.35,18.83,18.83,64166416920,18.59,18.59,64166416920 +TIGER 코리아배당다우존스,0052D0,20,10125,2,115,1.15,1139817,1153189,6250000,1139817,1.15,98.84,18.24,18.24,11505234243,18.18,18.18,11505234243 +한진칼우,18064K,21,39450,2,1850,4.92,97631,180541,536766,97631,4.92,54.08,18.19,18.19,3796181650,17.93,17.93,3796181650 +한신기계,011700,22,3620,2,120,3.43,5451519,16191364,32446151,5451519,3.43,33.67,16.80,16.80,20784993727,17.70,17.70,20784993727 +랩지노믹스,084650,23,2995,2,125,4.36,13132331,14494924,74239990,13132331,4.36,90.60,17.69,17.69,39021867945,17.55,17.55,39021867945 +한텍,098070,24,37700,2,1550,4.29,1929921,5616797,11121141,1929921,4.29,34.36,17.35,17.35,73029798900,17.42,17.42,73029798900 +KODEX 코스닥150선물인버스,251340,25,3955,5,-60,-1.49,11616793,19996144,67400000,11616793,-1.49,58.10,17.24,17.24,46008513648,17.26,17.26,46008513648 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15560,2,245,1.60,279668,591634,1850000,279668,1.60,47.27,15.12,15.12,4354770211,15.13,15.13,4354770211 +플루토스,019570,27,283,2,30,11.86,9237249,503773,65310042,9237249,11.86,1833.61,14.14,14.14,2753808482,14.90,14.90,2753808482 +미트박스,475460,28,12800,2,700,5.79,812869,380404,5587025,812869,5.79,213.69,14.55,14.55,10456637980,14.62,14.62,10456637980 +오늘이엔엠,192410,29,1416,2,116,8.92,1991179,5354144,14235530,1991179,8.92,37.19,13.99,13.99,2855667654,14.17,14.17,2855667654 +PLUS 글로벌원자력밸류체인,0007G0,30,10140,2,870,9.39,132902,201042,950000,132902,9.39,66.11,13.99,13.99,1352013080,14.04,14.04,1352013080 diff --git a/top30/20250526/top30-atvtr-20250526-110002.csv b/top30/20250526/top30-atvtr-20250526-110002.csv new file mode 100644 index 000000000000..27813b68d19a --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1282137,1206072,1200000,1282137,3.77,106.31,106.84,106.84,14784164839,107.83,107.83,14784164839 +에너토크,019990,2,9160,2,1200,15.08,6773004,3734899,9756088,6773004,15.08,181.34,69.42,69.42,64249181470,71.89,71.89,64249181470 +메디콕스,054180,3,262,2,46,21.30,44397014,74802832,82878283,44397014,21.30,59.35,53.57,53.57,11325665702,52.16,52.16,11325665702 +케이씨티,089150,4,3595,2,180,5.27,8303404,25062944,17150000,8303404,5.27,33.13,48.42,48.42,31085457924,50.42,50.42,31085457924 +PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,366393,383495,800000,366393,-2.95,95.54,45.80,45.80,3667827624,46.50,46.50,3667827624 +램테크놀러지,171010,6,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952 +한빛레이저,452190,7,5330,2,650,13.89,7346281,163622,23366557,7346281,13.89,4489.79,31.44,31.44,40062270020,32.17,32.17,40062270020 +피아이이,452450,8,8330,2,1620,24.14,11299962,363432,35826000,11299962,24.14,3109.24,31.54,31.54,94187242585,31.56,31.56,94187242585 +엑세스바이오,950130,9,7040,2,880,14.29,11166652,1912771,37727832,11166652,14.29,583.79,29.60,29.60,78201950805,29.44,29.44,78201950805 +더바이오메드,214610,10,7920,2,990,14.29,1485075,1287395,5150564,1485075,14.29,115.36,28.83,28.83,11218114200,27.50,27.50,11218114200 +그린생명과학,114450,11,3720,1,855,29.84,5423256,15146129,20000000,5423256,29.84,35.81,27.12,27.12,19240163129,25.86,25.86,19240163129 +동양철관,008970,12,1425,2,79,5.87,37236421,11115506,159323019,37236421,5.87,335.00,23.37,23.37,53544030061,23.58,23.58,53544030061 +케이쓰리아이,431190,13,6190,2,240,4.03,1746004,739159,7486442,1746004,4.03,236.21,23.32,23.32,10906443265,23.54,23.54,10906443265 +HANARO 원자력iSelect,434730,14,27055,2,565,2.13,844778,983295,3600000,844778,2.13,85.91,23.47,23.47,22661998308,23.27,23.27,22661998308 +그리티,204020,15,2940,2,360,13.95,4290789,21532,20147430,4290789,13.95,9999.99,21.30,21.30,13011619972,21.97,21.97,13011619972 +셀리드,299660,16,6680,2,250,3.89,4678490,11539252,21102977,4678490,3.89,40.54,22.17,22.17,30661456895,21.75,21.75,30661456895 +평화홀딩스,010770,17,10420,2,70,0.68,2896136,9776957,14625466,2896136,0.68,29.62,19.80,19.80,31524416950,20.69,20.69,31524416950 +우리기술,032820,18,2460,2,100,4.24,31882055,151003552,164677432,31882055,4.24,21.11,19.36,19.36,78864362037,19.47,19.47,78864362037 +한진칼우,18064K,19,38900,2,1300,3.46,102638,180541,536766,102638,3.46,56.85,19.12,19.12,3992349350,19.12,19.12,3992349350 +진원생명과학,011000,20,4070,2,360,9.70,16447043,42804984,84917083,16447043,9.70,38.42,19.37,19.37,66029819770,19.11,19.11,66029819770 +TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1152776,1153189,6250000,1152776,1.20,99.96,18.44,18.44,11636481280,18.38,18.38,11636481280 +랩지노믹스,084650,22,2990,2,120,4.18,13372923,14494924,74239990,13372923,4.18,92.26,18.01,18.01,39742835530,17.90,17.90,39742835530 +한신기계,011700,23,3640,2,140,4.00,5538595,16191364,32446151,5538595,4.00,34.21,17.07,17.07,21102553382,17.87,17.87,21102553382 +KODEX 코스닥150선물인버스,251340,24,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698 +한텍,098070,25,37900,2,1750,4.84,1947165,5616797,11121141,1947165,4.84,34.67,17.51,17.51,73683451250,17.48,17.48,73683451250 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,292168,591634,1850000,292168,1.47,49.38,15.79,15.79,4549077232,15.82,15.82,4549077232 +플루토스,019570,27,282,2,29,11.46,9354667,503773,65310042,9354667,11.46,1856.92,14.32,14.32,2786956744,15.13,15.13,2786956744 +미트박스,475460,28,12800,2,700,5.79,822671,380404,5587025,822671,5.79,216.26,14.72,14.72,10582369960,14.80,14.80,10582369960 +PLUS 글로벌원자력밸류체인,0007G0,29,10115,2,845,9.12,137295,201042,950000,137295,9.12,68.29,14.45,14.45,1396435080,14.53,14.53,1396435080 +오늘이엔엠,192410,30,1406,2,106,8.15,2027576,5354144,14235530,2027576,8.15,37.87,14.24,14.24,2907212514,14.53,14.53,2907212514 diff --git a/top30/20250526/top30-atvtr-20250526-111002.csv b/top30/20250526/top30-atvtr-20250526-111002.csv new file mode 100644 index 000000000000..955aa1b302a7 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11435,2,425,3.86,1310377,1206072,1200000,1310377,3.86,108.65,109.20,109.20,15106887574,110.09,110.09,15106887574 +에너토크,019990,2,9020,2,1060,13.32,6903646,3734899,9756088,6903646,13.32,184.84,70.76,70.76,65432690775,74.36,74.36,65432690775 +메디콕스,054180,3,261,2,45,20.83,44909379,74802832,82878283,44909379,20.83,60.04,54.19,54.19,11459500804,52.98,52.98,11459500804 +케이씨티,089150,4,3565,2,150,4.39,8418781,25062944,17150000,8418781,4.39,33.59,49.09,49.09,31497812914,51.52,51.52,31497812914 +PLUS 차이나AI테크TOP10,0047N0,5,9875,5,-285,-2.81,396985,383495,800000,396985,-2.81,103.52,49.62,49.62,3969177984,50.24,50.24,3969177984 +램테크놀러지,171010,6,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402 +한빛레이저,452190,7,5460,2,780,16.67,7519643,163622,23366557,7519643,16.67,4595.74,32.18,32.18,41001261795,32.14,32.14,41001261795 +더바이오메드,214610,8,7930,2,1000,14.43,1707567,1287395,5150564,1707567,14.43,132.64,33.15,33.15,13007438175,31.85,31.85,13007438175 +피아이이,452450,9,8380,2,1670,24.89,11461537,363432,35826000,11461537,24.89,3153.70,31.99,31.99,95536266025,31.82,31.82,95536266025 +엑세스바이오,950130,10,7090,2,930,15.10,11518803,1912771,37727832,11518803,15.10,602.21,30.53,30.53,80691282530,30.17,30.17,80691282530 +그린생명과학,114450,11,3720,1,855,29.84,5425319,15146129,20000000,5425319,29.84,35.82,27.13,27.13,19247837489,25.87,25.87,19247837489 +HANARO 원자력iSelect,434730,12,27080,2,590,2.23,880064,983295,3600000,880064,2.23,89.50,24.45,24.45,23617501374,24.23,24.23,23617501374 +케이쓰리아이,431190,13,6200,2,250,4.20,1756347,739159,7486442,1756347,4.20,237.61,23.46,23.46,10970509425,23.64,23.64,10970509425 +동양철관,008970,14,1432,2,86,6.39,37481361,11115506,159323019,37481361,6.39,337.20,23.53,23.53,53893582728,23.62,23.62,53893582728 +그리티,204020,15,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796 +셀리드,299660,16,6660,2,230,3.58,4787266,11539252,21102977,4787266,3.58,41.49,22.69,22.69,31387813815,22.33,22.33,31387813815 +평화홀딩스,010770,17,10460,2,110,1.06,2955091,9776957,14625466,2955091,1.06,30.23,20.21,20.21,32139740270,21.01,21.01,32139740270 +우리기술,032820,18,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587 +한진칼우,18064K,19,39700,2,2100,5.59,108019,180541,536766,108019,5.59,59.83,20.12,20.12,4203316550,19.72,19.72,4203316550 +진원생명과학,011000,20,4060,2,350,9.43,16785349,42804984,84917083,16785349,9.43,39.21,19.77,19.77,67408587465,19.55,19.55,67408587465 +TIGER 코리아배당다우존스,0052D0,21,10125,2,115,1.15,1181066,1153189,6250000,1181066,1.15,102.42,18.90,18.90,11922987817,18.84,18.84,11922987817 +랩지노믹스,084650,22,2985,2,115,4.01,13578586,14494924,74239990,13578586,4.01,93.68,18.29,18.29,40357859925,18.21,18.21,40357859925 +한신기계,011700,23,3620,2,120,3.43,5569967,16191364,32446151,5569967,3.43,34.40,17.17,17.17,21216312282,18.06,18.06,21216312282 +KODEX 코스닥150선물인버스,251340,24,3955,5,-60,-1.49,12141879,19996144,67400000,12141879,-1.49,60.72,18.01,18.01,48086647220,18.04,18.04,48086647220 +한텍,098070,25,37850,2,1700,4.70,1955389,5616797,11121141,1955389,4.70,34.81,17.58,17.58,73994782300,17.58,17.58,73994782300 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15535,2,220,1.44,296049,591634,1850000,296049,1.44,50.04,16.00,16.00,4609364657,16.04,16.04,4609364657 +플루토스,019570,27,282,2,29,11.46,9442826,503773,65310042,9442826,11.46,1874.42,14.46,14.46,2811762825,15.27,15.27,2811762825 +미트박스,475460,28,12950,2,850,7.02,837649,380404,5587025,837649,7.02,220.20,14.99,14.99,10775719845,14.89,14.89,10775719845 +PLUS 글로벌원자력밸류체인,0007G0,29,10120,2,850,9.17,138797,201042,950000,138797,9.17,69.04,14.61,14.61,1411637665,14.68,14.68,1411637665 +오늘이엔엠,192410,30,1407,2,107,8.23,2041447,5354144,14235530,2041447,8.23,38.13,14.34,14.34,2926825427,14.61,14.61,2926825427 diff --git a/top30/20250526/top30-atvtr-20250526-112002.csv b/top30/20250526/top30-atvtr-20250526-112002.csv new file mode 100644 index 000000000000..f47fd2f16612 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11465,2,455,4.13,1346165,1206072,1200000,1346165,4.13,111.62,112.18,112.18,15516434030,112.78,112.78,15516434030 +에너토크,019990,2,9000,2,1040,13.07,6959626,3734899,9756088,6959626,13.07,186.34,71.34,71.34,65937119960,75.10,75.10,65937119960 +메디콕스,054180,3,262,2,46,21.30,45462335,74802832,82878283,45462335,21.30,60.78,54.85,54.85,11604034499,53.44,53.44,11604034499 +케이씨티,089150,4,3575,2,160,4.69,8515297,25062944,17150000,8515297,4.69,33.98,49.65,49.65,31841760530,51.93,51.93,31841760530 +PLUS 차이나AI테크TOP10,0047N0,5,9920,5,-240,-2.36,398177,383495,800000,398177,-2.36,103.83,49.77,49.77,3980983509,50.16,50.16,3980983509 +램테크놀러지,171010,6,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726 +더바이오메드,214610,7,7920,2,990,14.29,1787324,1287395,5150564,1787324,14.29,138.83,34.70,34.70,13636948830,33.43,33.43,13636948830 +피아이이,452450,8,8270,2,1560,23.25,11882153,363432,35826000,11882153,23.25,3269.43,33.17,33.17,99024549130,33.42,33.42,99024549130 +한빛레이저,452190,9,5440,2,760,16.24,7599054,163622,23366557,7599054,16.24,4644.27,32.52,32.52,41434048765,32.60,32.60,41434048765 +엑세스바이오,950130,10,7030,2,870,14.12,11909963,1912771,37727832,11909963,14.12,622.65,31.57,31.57,83463305110,31.47,31.47,83463305110 +그린생명과학,114450,11,3720,1,855,29.84,5428904,15146129,20000000,5428904,29.84,35.84,27.14,27.14,19261173689,25.89,25.89,19261173689 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,900198,983295,3600000,900198,2.21,91.55,25.01,25.01,24162987924,24.79,24.79,24162987924 +케이쓰리아이,431190,13,6140,2,190,3.19,1788361,739159,7486442,1788361,3.19,241.95,23.89,23.89,11167819785,24.30,24.30,11167819785 +동양철관,008970,14,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977 +셀리드,299660,15,6590,2,160,2.49,4916278,11539252,21102977,4916278,2.49,42.60,23.30,23.30,32238856950,23.18,23.18,32238856950 +그리티,204020,16,2940,2,360,13.95,4455553,21532,20147430,4455553,13.95,9999.99,22.11,22.11,13493857686,22.78,22.78,13493857686 +평화홀딩스,010770,17,10480,2,130,1.26,2982072,9776957,14625466,2982072,1.26,30.50,20.39,20.39,32422074350,21.15,21.15,32422074350 +한진칼우,18064K,18,39650,2,2050,5.45,112178,180541,536766,112178,5.45,62.13,20.90,20.90,4368238950,20.52,20.52,4368238950 +우리기술,032820,19,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208 +진원생명과학,011000,20,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598 +TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1204964,1153189,6250000,1204964,1.20,104.49,19.28,19.28,12165074221,19.21,19.21,12165074221 +KODEX 코스닥150선물인버스,251340,22,3955,5,-60,-1.49,12650343,19996144,67400000,12650343,-1.49,63.26,18.77,18.77,50095119988,18.79,18.79,50095119988 +랩지노믹스,084650,23,2955,2,85,2.96,13804601,14494924,74239990,13804601,2.96,95.24,18.59,18.59,41027884520,18.70,18.70,41027884520 +한신기계,011700,24,3615,2,115,3.29,5586611,16191364,32446151,5586611,3.29,34.50,17.22,17.22,21276482022,18.14,18.14,21276482022 +한텍,098070,25,37850,2,1700,4.70,1969838,5616797,11121141,1969838,4.70,35.07,17.71,17.71,74543882975,17.71,17.71,74543882975 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,298648,591634,1850000,298648,1.47,50.48,16.14,16.14,4649741992,16.17,16.17,4649741992 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +바이오비쥬,489460,28,17490,2,960,5.81,2341357,2611911,15044430,2341357,5.81,89.64,15.56,15.56,40630149285,15.44,15.44,40630149285 +플루토스,019570,29,282,2,29,11.46,9507509,503773,65310042,9507509,11.46,1887.26,14.56,14.56,2830050464,15.37,15.37,2830050464 +미트박스,475460,30,12910,2,810,6.69,845961,380404,5587025,845961,6.69,222.38,15.14,15.14,10883091765,15.09,15.09,10883091765 diff --git a/top30/20250526/top30-atvtr-20250526-113002.csv b/top30/20250526/top30-atvtr-20250526-113002.csv new file mode 100644 index 000000000000..316fb4a76d30 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11472,2,462,4.20,1397213,1206072,1200000,1397213,4.20,115.85,116.43,116.43,16101973200,116.97,116.97,16101973200 +에너토크,019990,2,9030,2,1070,13.44,7065164,3734899,9756088,7065164,13.44,189.17,72.42,72.42,66881563465,75.92,75.92,66881563465 +케이씨티,089150,3,3695,2,280,8.20,9994716,25062944,17150000,9994716,8.20,39.88,58.28,58.28,37359161284,58.95,58.95,37359161284 +메디콕스,054180,4,260,2,44,20.37,45729960,74802832,82878283,45729960,20.37,61.13,55.18,55.18,11673892905,54.18,54.18,11673892905 +PLUS 차이나AI테크TOP10,0047N0,5,9910,5,-250,-2.46,399056,383495,800000,399056,-2.46,104.06,49.88,49.88,3989709694,50.32,50.32,3989709694 +램테크놀러지,171010,6,4170,2,365,9.59,4928349,32399,14298752,4928349,9.59,9999.99,34.47,34.47,21301751583,35.73,35.73,21301751583 +더바이오메드,214610,7,7710,2,780,11.26,1854735,1287395,5150564,1854735,11.26,144.07,36.01,36.01,14160950675,35.66,35.66,14160950675 +피아이이,452450,8,8400,2,1690,25.19,12096203,363432,35826000,12096203,25.19,3328.33,33.76,33.76,100811938740,33.50,33.50,100811938740 +한빛레이저,452190,9,5490,2,810,17.31,7687708,163622,23366557,7687708,17.31,4698.46,32.90,32.90,41918684800,32.68,32.68,41918684800 +엑세스바이오,950130,10,7080,2,920,14.94,12125338,1912771,37727832,12125338,14.94,633.91,32.14,32.14,84982865405,31.82,31.82,84982865405 +그린생명과학,114450,11,3720,1,855,29.84,5430641,15146129,20000000,5430641,29.84,35.85,27.15,27.15,19267635329,25.90,25.90,19267635329 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,919782,983295,3600000,919782,2.21,93.54,25.55,25.55,24693495999,25.33,25.33,24693495999 +케이쓰리아이,431190,13,6150,2,200,3.36,1805143,739159,7486442,1805143,3.36,244.22,24.11,24.11,11270905910,24.48,24.48,11270905910 +동양철관,008970,14,1427,2,81,6.02,37820828,11115506,159323019,37820828,6.02,340.25,23.74,23.74,54378371988,23.92,23.92,54378371988 +셀리드,299660,15,6590,2,160,2.49,4951097,11539252,21102977,4951097,2.49,42.91,23.46,23.46,32467633535,23.35,23.35,32467633535 +그리티,204020,16,2930,2,350,13.57,4532375,21532,20147430,4532375,13.57,9999.99,22.50,22.50,13720245050,23.24,23.24,13720245050 +평화홀딩스,010770,17,10470,2,120,1.16,3050373,9776957,14625466,3050373,1.16,31.20,20.86,20.86,33142691290,21.64,21.64,33142691290 +한진칼우,18064K,18,40000,2,2400,6.38,115999,180541,536766,115999,6.38,64.25,21.61,21.61,4520182200,21.05,21.05,4520182200 +TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1290071,1153189,6250000,1290071,1.40,111.87,20.64,20.64,13028247976,20.54,20.54,13028247976 +진원생명과학,011000,20,4000,2,290,7.82,17228217,42804984,84917083,17228217,7.82,40.25,20.29,20.29,69188051118,20.37,20.37,69188051118 +우리기술,032820,21,2455,2,95,4.03,33217007,151003552,164677432,33217007,4.03,22.00,20.17,20.17,82145444441,20.32,20.32,82145444441 +KODEX 코스닥150선물인버스,251340,22,3945,5,-70,-1.74,13268389,19996144,67400000,13268389,-1.74,66.35,19.69,19.69,52533491677,19.76,19.76,52533491677 +랩지노믹스,084650,23,2965,2,95,3.31,13919710,14494924,74239990,13919710,3.31,96.03,18.75,18.75,41368718212,18.79,18.79,41368718212 +한신기계,011700,24,3600,2,100,2.86,5625859,16191364,32446151,5625859,2.86,34.75,17.34,17.34,21417862122,18.34,18.34,21417862122 +한텍,098070,25,37750,2,1600,4.43,1989162,5616797,11121141,1989162,4.43,35.41,17.89,17.89,75273561375,17.93,17.93,75273561375 +바이오비쥬,489460,26,17590,2,1060,6.41,2692229,2611911,15044430,2692229,6.41,103.08,17.90,17.90,46846858580,17.70,17.70,46846858580 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15555,2,240,1.57,305048,591634,1850000,305048,1.57,51.56,16.49,16.49,4749296832,16.50,16.50,4749296832 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +PLUS 미국AI에이전트,0050E0,29,9580,5,-60,-0.62,116719,145086,750000,116719,-0.62,80.45,15.56,15.56,1117189515,15.55,15.55,1117189515 +플루토스,019570,30,283,2,30,11.86,9614840,503773,65310042,9614840,11.86,1908.57,14.72,14.72,2860284362,15.48,15.48,2860284362 diff --git a/top30/20250526/top30-atvtr-20250526-114002.csv b/top30/20250526/top30-atvtr-20250526-114002.csv new file mode 100644 index 000000000000..bfd90ee80981 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,1452415,1206072,1200000,1452415,4.31,120.43,121.03,121.03,16735336054,121.43,121.43,16735336054 +에너토크,019990,2,8730,2,770,9.67,7259234,3734899,9756088,7259234,9.67,194.36,74.41,74.41,68598678140,80.54,80.54,68598678140 +케이씨티,089150,3,3810,2,395,11.57,12496615,25062944,17150000,12496615,11.57,49.86,72.87,72.87,46916906740,71.80,71.80,46916906740 +메디콕스,054180,4,261,2,45,20.83,46135452,74802832,82878283,46135452,20.83,61.68,55.67,55.67,11779443368,54.46,54.46,11779443368 +PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,399962,383495,800000,399962,-2.66,104.29,50.00,50.00,3998672869,50.54,50.54,3998672869 +더바이오메드,214610,6,7620,2,690,9.96,1893027,1287395,5150564,1893027,9.96,147.04,36.75,36.75,14453193310,36.83,36.83,14453193310 +램테크놀러지,171010,7,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018 +엑세스바이오,950130,8,6750,2,590,9.58,12875747,1912771,37727832,12875747,9.58,673.15,34.13,34.13,90136061365,35.39,35.39,90136061365 +피아이이,452450,9,8450,2,1740,25.93,12309881,363432,35826000,12309881,25.93,3387.12,34.36,34.36,102611879745,33.90,33.90,102611879745 +한빛레이저,452190,10,5530,2,850,18.16,7892982,163622,23366557,7892982,18.16,4823.91,33.78,33.78,43050650510,33.32,33.32,43050650510 +HANARO 원자력iSelect,434730,11,26980,2,490,1.85,948646,983295,3600000,948646,1.85,96.48,26.35,26.35,25472954154,26.23,26.23,25472954154 +그린생명과학,114450,12,3720,1,855,29.84,5433094,15146129,20000000,5433094,29.84,35.87,27.17,27.17,19276760489,25.91,25.91,19276760489 +케이쓰리아이,431190,13,6280,2,330,5.55,1832598,739159,7486442,1832598,5.55,247.93,24.48,24.48,11442109140,24.34,24.34,11442109140 +동양철관,008970,14,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287 +셀리드,299660,15,6590,2,160,2.49,4998522,11539252,21102977,4998522,2.49,43.32,23.69,23.69,32778518330,23.57,23.57,32778518330 +그리티,204020,16,2915,2,335,12.98,4564760,21532,20147430,4564760,12.98,9999.99,22.66,22.66,13814685109,23.52,23.52,13814685109 +평화홀딩스,010770,17,10450,2,100,0.97,3075413,9776957,14625466,3075413,0.97,31.46,21.03,21.03,33405380940,21.86,21.86,33405380940 +한진칼우,18064K,18,39850,2,2250,5.98,118601,180541,536766,118601,5.98,65.69,22.10,22.10,4624069300,21.62,21.62,4624069300 +TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1328545,1153189,6250000,1328545,1.40,115.21,21.26,21.26,13418770565,21.15,21.15,13418770565 +KODEX 코스닥150선물인버스,251340,20,3937,5,-78,-1.94,14001508,19996144,67400000,14001508,-1.94,70.02,20.77,20.77,55419847884,20.89,20.89,55419847884 +진원생명과학,011000,21,3990,2,280,7.55,17571706,42804984,84917083,17571706,7.55,41.05,20.69,20.69,70558080342,20.82,20.82,70558080342 +우리기술,032820,22,2435,2,75,3.18,33667811,151003552,164677432,33667811,3.18,22.30,20.44,20.44,83246411100,20.76,20.76,83246411100 +랩지노믹스,084650,23,2935,2,65,2.26,14125274,14494924,74239990,14125274,2.26,97.45,19.03,19.03,41973543601,19.26,19.26,41973543601 +바이오비쥬,489460,24,17630,2,1100,6.65,2877381,2611911,15044430,2877381,6.65,110.16,19.13,19.13,50091172130,18.89,18.89,50091172130 +한신기계,011700,25,3590,2,90,2.57,5678267,16191364,32446151,5678267,2.57,35.07,17.50,17.50,21605783752,18.55,18.55,21605783752 +한텍,098070,26,37500,2,1350,3.73,2034371,5616797,11121141,2034371,3.73,36.22,18.29,18.29,76965939625,18.46,18.46,76965939625 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15535,2,220,1.44,323960,591634,1850000,323960,1.44,54.76,17.51,17.51,5043027732,17.55,17.55,5043027732 +PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,152483,201042,950000,152483,8.95,75.85,16.05,16.05,1549923720,16.15,16.15,1549923720 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +플루토스,019570,30,281,2,28,11.07,9672809,503773,65310042,9672809,11.07,1920.07,14.81,14.81,2876605289,15.67,15.67,2876605289 diff --git a/top30/20250526/top30-atvtr-20250526-115001.csv b/top30/20250526/top30-atvtr-20250526-115001.csv new file mode 100644 index 000000000000..c2a49e240973 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1480768,1206072,1200000,1480768,4.54,122.78,123.40,123.40,17061305062,123.53,123.53,17061305062 +에너토크,019990,2,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750 +케이씨티,089150,3,3695,2,280,8.20,13640458,25062944,17150000,13640458,8.20,54.42,79.54,79.54,51157021683,80.73,80.73,51157021683 +메디콕스,054180,4,259,2,43,19.91,46886870,74802832,82878283,46886870,19.91,62.68,56.57,56.57,11973788139,55.78,55.78,11973788139 +PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,402108,383495,800000,402108,-2.66,104.85,50.26,50.26,4019901669,50.81,50.81,4019901669 +더바이오메드,214610,6,7580,2,650,9.38,1919961,1287395,5150564,1919961,9.38,149.14,37.28,37.28,14657073040,37.54,37.54,14657073040 +램테크놀러지,171010,7,4170,2,365,9.59,4989521,32399,14298752,4989521,9.59,9999.99,34.89,34.89,21557339440,36.15,36.15,21557339440 +엑세스바이오,950130,8,6840,2,680,11.04,13156308,1912771,37727832,13156308,11.04,687.81,34.87,34.87,92054483025,35.67,35.67,92054483025 +피아이이,452450,9,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910 +한빛레이저,452190,10,5490,2,810,17.31,8022874,163622,23366557,8022874,17.31,4903.30,34.33,34.33,43767489395,34.12,34.12,43767489395 +HANARO 원자력iSelect,434730,11,26900,2,410,1.55,976066,983295,3600000,976066,1.55,99.26,27.11,27.11,26210364841,27.07,27.07,26210364841 +그린생명과학,114450,12,3720,1,855,29.84,5434593,15146129,20000000,5434593,29.84,35.88,27.17,27.17,19282336769,25.92,25.92,19282336769 +한진칼우,18064K,13,42300,2,4700,12.50,143057,180541,536766,143057,12.50,79.24,26.65,26.65,5648024325,24.88,24.88,5648024325 +케이쓰리아이,431190,14,6240,2,290,4.87,1846177,739159,7486442,1846177,4.87,249.77,24.66,24.66,11526996080,24.67,24.67,11526996080 +동양철관,008970,15,1423,2,77,5.72,38411265,11115506,159323019,38411265,5.72,345.56,24.11,24.11,55218144895,24.36,24.36,55218144895 +셀리드,299660,16,6560,2,130,2.02,5064976,11539252,21102977,5064976,2.02,43.89,24.00,24.00,33212200880,23.99,23.99,33212200880 +그리티,204020,17,2930,2,350,13.57,4586510,21532,20147430,4586510,13.57,9999.99,22.76,22.76,13878062609,23.51,23.51,13878062609 +TIGER 코리아배당다우존스,0052D0,18,10165,2,155,1.55,1451916,1153189,6250000,1451916,1.55,125.90,23.23,23.23,14671452538,23.09,23.09,14671452538 +평화홀딩스,010770,19,10440,2,90,0.87,3155932,9776957,14625466,3155932,0.87,32.28,21.58,21.58,34241825215,22.43,22.43,34241825215 +KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236 +진원생명과학,011000,21,4010,2,300,8.09,17804445,42804984,84917083,17804445,8.09,41.59,20.97,20.97,71489081167,20.99,20.99,71489081167 +우리기술,032820,22,2430,2,70,2.97,33932828,151003552,164677432,33932828,2.97,22.47,20.61,20.61,83890233862,20.96,20.96,83890233862 +바이오비쥬,489460,23,17360,2,830,5.02,3018107,2611911,15044430,3018107,5.02,115.55,20.06,20.06,52546864615,20.12,20.12,52546864615 +랩지노믹스,084650,24,2955,2,85,2.96,14230285,14494924,74239990,14230285,2.96,98.17,19.17,19.17,42282215670,19.27,19.27,42282215670 +한신기계,011700,25,3580,2,80,2.29,5709659,16191364,32446151,5709659,2.29,35.26,17.60,17.60,21718027833,18.70,18.70,21718027833 +한텍,098070,26,37500,2,1350,3.73,2056679,5616797,11121141,2056679,3.73,36.62,18.49,18.49,77799204275,18.65,18.65,77799204275 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15530,2,215,1.40,326422,591634,1850000,326422,1.40,55.17,17.64,17.64,5081280352,17.69,17.69,5081280352 +PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,154191,201042,950000,154191,8.95,76.70,16.23,16.23,1567176045,16.33,16.33,1567176045 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +대화제약,067080,30,15540,2,1880,13.76,2910594,139088,18616650,2910594,13.76,2092.63,15.63,15.63,45637939260,15.78,15.78,45637939260 diff --git a/top30/20250526/top30-atvtr-20250526-120002.csv b/top30/20250526/top30-atvtr-20250526-120002.csv new file mode 100644 index 000000000000..cb3bc008f194 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11410,2,400,3.63,1626162,1206072,1200000,1626162,3.63,134.83,135.51,135.51,18728619564,136.79,136.79,18728619564 +케이씨티,089150,2,3910,2,495,14.49,15587053,25062944,17150000,15587053,14.49,62.19,90.89,90.89,58626583989,87.43,87.43,58626583989 +에너토크,019990,3,8550,2,590,7.41,7694863,3734899,9756088,7694863,7.41,206.03,78.87,78.87,72362695475,86.75,86.75,72362695475 +메디콕스,054180,4,257,2,41,18.98,47487673,74802832,82878283,47487673,18.98,63.48,57.30,57.30,12128956081,56.94,56.94,12128956081 +PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,403377,383495,800000,403377,-2.95,105.18,50.42,50.42,4032424279,51.12,51.12,4032424279 +더바이오메드,214610,6,7490,2,560,8.08,1946977,1287395,5150564,1946977,8.08,151.23,37.80,37.80,14860561030,38.52,38.52,14860561030 +한빛레이저,452190,7,5690,2,1010,21.58,9170328,163622,23366557,9170328,21.58,5604.58,39.25,39.25,50281399105,37.82,37.82,50281399105 +엑세스바이오,950130,8,6700,2,540,8.77,13428149,1912771,37727832,13428149,8.77,702.03,35.59,35.59,93883259950,37.14,37.14,93883259950 +램테크놀러지,171010,9,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277 +피아이이,452450,10,8720,1,2010,29.96,13485988,363432,35826000,13485988,29.96,3710.73,37.64,37.64,112736164670,36.09,36.09,112736164670 +한진칼우,18064K,11,42500,2,4900,13.03,185022,180541,536766,185022,13.03,102.48,34.47,34.47,7473112250,32.76,32.76,7473112250 +HANARO 원자력iSelect,434730,12,27000,2,510,1.93,996605,983295,3600000,996605,1.93,101.35,27.68,27.68,26763711434,27.53,27.53,26763711434 +그린생명과학,114450,13,3720,1,855,29.84,5434923,15146129,20000000,5434923,29.84,35.88,27.17,27.17,19283564369,25.92,25.92,19283564369 +케이쓰리아이,431190,14,6210,2,260,4.37,1851276,739159,7486442,1851276,4.37,250.46,24.73,24.73,11558740430,24.86,24.86,11558740430 +동양철관,008970,15,1418,2,72,5.35,38590388,11115506,159323019,38590388,5.35,347.18,24.22,24.22,55472558888,24.55,24.55,55472558888 +셀리드,299660,16,6530,2,100,1.56,5101168,11539252,21102977,5101168,1.56,44.21,24.17,24.17,33448655570,24.27,24.27,33448655570 +그리티,204020,17,2920,2,340,13.18,4619477,21532,20147430,4619477,13.18,9999.99,22.93,22.93,13974169684,23.75,23.75,13974169684 +TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1469932,1153189,6250000,1469932,1.50,127.47,23.52,23.52,14854569685,23.39,23.39,14854569685 +평화홀딩스,010770,19,10450,2,100,0.97,3198578,9776957,14625466,3198578,0.97,32.72,21.87,21.87,34688362995,22.70,22.70,34688362995 +KODEX 코스닥150선물인버스,251340,20,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806 +진원생명과학,011000,21,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742 +우리기술,032820,22,2440,2,80,3.39,34091643,151003552,164677432,34091643,3.39,22.58,20.70,20.70,84276611638,20.97,20.97,84276611638 +바이오비쥬,489460,23,17260,2,730,4.42,3118748,2611911,15044430,3118748,4.42,119.40,20.73,20.73,54284300855,20.91,20.91,54284300855 +랩지노믹스,084650,24,2930,2,60,2.09,14305382,14494924,74239990,14305382,2.09,98.69,19.27,19.27,42503098869,19.54,19.54,42503098869 +한신기계,011700,25,3575,2,75,2.14,5744426,16191364,32446151,5744426,2.14,35.48,17.70,17.70,21842188729,18.83,18.83,21842188729 +한텍,098070,26,38150,2,2000,5.53,2108854,5616797,11121141,2108854,5.53,37.55,18.96,18.96,79786675975,18.81,18.81,79786675975 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990 +SOL 미국양자컴퓨팅TOP10,0023A0,28,15530,2,215,1.40,327674,591634,1850000,327674,1.40,55.38,17.71,17.71,5100729224,17.75,17.75,5100729224 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6625,5,-280,-4.06,492577,544533,3000000,492577,-4.06,90.46,16.42,16.42,3291710080,16.56,16.56,3291710080 +PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,155889,201042,950000,155889,8.95,77.54,16.41,16.41,1584325327,16.51,16.51,1584325327 diff --git a/top30/20250526/top30-atvtr-20250526-121001.csv b/top30/20250526/top30-atvtr-20250526-121001.csv new file mode 100644 index 000000000000..71eda9409673 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11415,2,405,3.68,1674267,1206072,1200000,1674267,3.68,138.82,139.52,139.52,19277760720,140.73,140.73,19277760720 +케이씨티,089150,2,3890,2,475,13.91,18470652,25062944,17150000,18470652,13.91,73.70,107.70,107.70,70020298488,104.96,104.96,70020298488 +에너토크,019990,3,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725 +메디콕스,054180,4,262,2,46,21.30,48470599,74802832,82878283,48470599,21.30,64.80,58.48,58.48,12385455614,57.04,57.04,12385455614 +PLUS 차이나AI테크TOP10,0047N0,5,9840,5,-320,-3.15,408730,383495,800000,408730,-3.15,106.58,51.09,51.09,4085127009,51.89,51.89,4085127009 +한빛레이저,452190,6,5580,2,900,19.23,9727349,163622,23366557,9727349,19.23,5945.01,41.63,41.63,53425253745,40.97,40.97,53425253745 +피아이이,452450,7,8620,2,1910,28.46,14837818,363432,35826000,14837818,28.46,4082.69,41.42,41.42,124461377645,40.30,40.30,124461377645 +더바이오메드,214610,8,7610,2,680,9.81,1995040,1287395,5150564,1995040,9.81,154.97,38.73,38.73,15224060010,38.84,38.84,15224060010 +램테크놀러지,171010,9,4255,2,450,11.83,5276754,32399,14298752,5276754,11.83,9999.99,36.90,36.90,22783913612,37.45,37.45,22783913612 +엑세스바이오,950130,10,6770,2,610,9.90,13547918,1912771,37727832,13547918,9.90,708.29,35.91,35.91,94693001365,37.07,37.07,94693001365 +한진칼우,18064K,11,42300,2,4700,12.50,196280,180541,536766,196280,12.50,108.72,36.57,36.57,7955927525,35.04,35.04,7955927525 +HANARO 원자력iSelect,434730,12,27005,2,515,1.94,1005728,983295,3600000,1005728,1.94,102.28,27.94,27.94,27009959464,27.78,27.78,27009959464 +그린생명과학,114450,13,3720,1,855,29.84,5436849,15146129,20000000,5436849,29.84,35.90,27.18,27.18,19290729089,25.93,25.93,19290729089 +케이쓰리아이,431190,14,6250,2,300,5.04,1856940,739159,7486442,1856940,5.04,251.22,24.80,24.80,11594021850,24.78,24.78,11594021850 +동양철관,008970,15,1419,2,73,5.42,38801578,11115506,159323019,38801578,5.42,349.08,24.35,24.35,55772200031,24.67,24.67,55772200031 +셀리드,299660,16,6620,2,190,2.95,5152381,11539252,21102977,5152381,2.95,44.65,24.42,24.42,33785955985,24.18,24.18,33785955985 +그리티,204020,17,2900,2,320,12.40,4650802,21532,20147430,4650802,12.40,9999.99,23.08,23.08,14065090104,24.07,24.07,14065090104 +TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1482104,1153189,6250000,1482104,1.50,128.52,23.71,23.71,14978215709,23.59,23.59,14978215709 +평화홀딩스,010770,19,10470,2,120,1.16,3231607,9776957,14625466,3231607,1.16,33.05,22.10,22.10,35031823150,22.88,22.88,35031823150 +KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477 +진원생명과학,011000,21,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590 +바이오비쥬,489460,22,17850,2,1320,7.99,3280367,2611911,15044430,3280367,7.99,125.59,21.80,21.80,57132926905,21.28,21.28,57132926905 +우리기술,032820,23,2435,2,75,3.18,34150372,151003552,164677432,34150372,3.18,22.62,20.74,20.74,84419691515,21.05,21.05,84419691515 +한텍,098070,24,37950,2,1800,4.98,2219963,5616797,11121141,2219963,4.98,39.52,19.96,19.96,84059637200,19.92,19.92,84059637200 +랩지노믹스,084650,25,2960,2,90,3.14,14423355,14494924,74239990,14423355,3.14,99.51,19.43,19.43,42850648148,19.50,19.50,42850648148 +한신기계,011700,26,3570,2,70,2.00,5792458,16191364,32446151,5792458,2.00,35.77,17.85,17.85,22013656799,19.00,19.00,22013656799 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15545,2,230,1.50,329919,591634,1850000,329919,1.50,55.76,17.83,17.83,5135628019,17.86,17.86,5135628019 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6610,5,-295,-4.27,518751,544533,3000000,518751,-4.27,95.27,17.29,17.29,3464990650,17.47,17.47,3464990650 +PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,157643,201042,950000,157643,8.95,78.41,16.59,16.59,1602039334,16.70,16.70,1602039334 diff --git a/top30/20250526/top30-atvtr-20250526-122002.csv b/top30/20250526/top30-atvtr-20250526-122002.csv new file mode 100644 index 000000000000..0dcb58f3b340 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11440,2,430,3.91,1712340,1206072,1200000,1712340,3.91,141.98,142.69,142.69,19713143946,143.60,143.60,19713143946 +케이씨티,089150,2,3875,2,460,13.47,19338452,25062944,17150000,19338452,13.47,77.16,112.76,112.76,73400749914,110.45,110.45,73400749914 +에너토크,019990,3,8700,2,740,9.30,7902010,3734899,9756088,7902010,9.30,211.57,81.00,81.00,74153781945,87.37,87.37,74153781945 +메디콕스,054180,4,266,2,50,23.15,50784464,74802832,82878283,50784464,23.15,67.89,61.28,61.28,13003234946,58.98,58.98,13003234946 +PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,410008,383495,800000,410008,-3.40,106.91,51.25,51.25,4097689859,52.19,52.19,4097689859 +피아이이,452450,6,8615,2,1905,28.39,15572636,363432,35826000,15572636,28.39,4284.88,43.47,43.47,130819136645,42.39,42.39,130819136645 +한빛레이저,452190,7,5590,2,910,19.44,9963991,163622,23366557,9963991,19.44,6089.64,42.64,42.64,54754936860,41.92,41.92,54754936860 +더바이오메드,214610,8,7730,2,800,11.54,2037408,1287395,5150564,2037408,11.54,158.26,39.56,39.56,15551344000,39.06,39.06,15551344000 +램테크놀러지,171010,9,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071 +엑세스바이오,950130,10,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650 +한진칼우,18064K,11,44000,2,6400,17.02,214778,180541,536766,214778,17.02,118.96,40.01,40.01,8761238275,37.10,37.10,8761238275 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,1023399,983295,3600000,1023399,2.21,104.08,28.43,28.43,27487998616,28.20,28.20,27487998616 +그린생명과학,114450,13,3720,1,855,29.84,5437638,15146129,20000000,5437638,29.84,35.90,27.19,27.19,19293664169,25.93,25.93,19293664169 +바이오비쥬,489460,14,18220,2,1690,10.22,4047751,2611911,15044430,4047751,10.22,154.97,26.91,26.91,70995867320,25.90,25.90,70995867320 +케이쓰리아이,431190,15,6260,2,310,5.21,1867860,739159,7486442,1867860,5.21,252.70,24.95,24.95,11662223200,24.88,24.88,11662223200 +동양철관,008970,16,1437,2,91,6.76,39551891,11115506,159323019,39551891,6.76,355.83,24.82,24.82,56846485370,24.83,24.83,56846485370 +셀리드,299660,17,6620,2,190,2.95,5198475,11539252,21102977,5198475,2.95,45.05,24.63,24.63,34091558505,24.40,24.40,34091558505 +그리티,204020,18,2910,2,330,12.79,4663357,21532,20147430,4663357,12.79,9999.99,23.15,23.15,14101680934,24.05,24.05,14101680934 +TIGER 코리아배당다우존스,0052D0,19,10155,2,145,1.45,1489847,1153189,6250000,1489847,1.45,129.19,23.84,23.84,15056851644,23.72,23.72,15056851644 +평화홀딩스,010770,20,10410,2,60,0.58,3323565,9776957,14625466,3323565,0.58,33.99,22.72,22.72,35999201580,23.64,23.64,35999201580 +KODEX 코스닥150선물인버스,251340,21,3925,5,-90,-2.24,15428632,19996144,67400000,15428632,-2.24,77.16,22.89,22.89,61033486227,23.07,23.07,61033486227 +진원생명과학,011000,22,4050,2,340,9.16,18550294,42804984,84917083,18550294,9.16,43.34,21.85,21.85,74500211420,21.66,21.66,74500211420 +우리기술,032820,23,2450,2,90,3.81,34428646,151003552,164677432,34428646,3.81,22.80,20.91,20.91,85098882699,21.09,21.09,85098882699 +한텍,098070,24,38100,2,1950,5.39,2267597,5616797,11121141,2267597,5.39,40.37,20.39,20.39,85876470500,20.27,20.27,85876470500 +랩지노믹스,084650,25,2952,2,82,2.86,14480700,14494924,74239990,14480700,2.86,99.90,19.51,19.51,43020027947,19.63,19.63,43020027947 +한신기계,011700,26,3600,2,100,2.86,5807399,16191364,32446151,5807399,2.86,35.87,17.90,17.90,22067205939,18.89,18.89,22067205939 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,6605,5,-300,-4.34,556507,544533,3000000,556507,-4.34,102.20,18.55,18.55,3714411800,18.75,18.75,3714411800 +PLUS 글로벌원자력밸류체인,0007G0,28,10120,2,850,9.17,172217,201042,950000,172217,9.17,85.66,18.13,18.13,1748533024,18.19,18.19,1748533024 +SOL 미국양자컴퓨팅TOP10,0023A0,29,15545,2,230,1.50,331943,591634,1850000,331943,1.50,56.11,17.94,17.94,5167124289,17.97,17.97,5167124289 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,17965,5,-675,-3.62,178277,69615,1000000,178277,-3.62,256.09,17.83,17.83,3203929955,17.83,17.83,3203929955 diff --git a/top30/20250526/top30-atvtr-20250526-123001.csv b/top30/20250526/top30-atvtr-20250526-123001.csv new file mode 100644 index 000000000000..69c6f5adacda --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1741505,1206072,1200000,1741505,4.36,144.39,145.13,145.13,20047473343,145.40,145.40,20047473343 +케이씨티,089150,2,3915,2,500,14.64,20328344,25062944,17150000,20328344,14.64,81.11,118.53,118.53,77295088102,115.12,115.12,77295088102 +에너토크,019990,3,8590,2,630,7.91,7964517,3734899,9756088,7964517,7.91,213.25,81.64,81.64,74693433135,89.13,89.13,74693433135 +메디콕스,054180,4,267,2,51,23.61,51336216,74802832,82878283,51336216,23.61,68.63,61.94,61.94,13149896741,59.43,59.43,13149896741 +PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,414319,383495,800000,414319,-3.40,108.04,51.79,51.79,4139937466,52.72,52.72,4139937466 +램테크놀러지,171010,6,4485,2,680,17.87,6620127,32399,14298752,6620127,17.87,9999.99,46.30,46.30,28815668308,44.93,44.93,28815668308 +한빛레이저,452190,7,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800 +피아이이,452450,8,8600,2,1890,28.17,15676768,363432,35826000,15676768,28.17,4313.54,43.76,43.76,131715293675,42.75,42.75,131715293675 +한진칼우,18064K,9,46600,2,9000,23.94,254097,180541,536766,254097,23.94,140.74,47.34,47.34,10552227425,42.19,42.19,10552227425 +더바이오메드,214610,10,7890,2,960,13.85,2069341,1287395,5150564,2069341,13.85,160.74,40.18,40.18,15801753085,38.88,38.88,15801753085 +엑세스바이오,950130,11,6720,2,560,9.09,13671563,1912771,37727832,13671563,9.09,714.75,36.24,36.24,95526249415,37.68,37.68,95526249415 +HANARO 원자력iSelect,434730,12,27025,2,535,2.02,1040261,983295,3600000,1040261,2.02,105.79,28.90,28.90,27944491716,28.72,28.72,27944491716 +바이오비쥬,489460,13,17910,2,1380,8.35,4333192,2611911,15044430,4333192,8.35,165.90,28.80,28.80,76131353605,28.25,28.25,76131353605 +그린생명과학,114450,14,3720,1,855,29.84,5444256,15146129,20000000,5444256,29.84,35.94,27.22,27.22,19318283129,25.97,25.97,19318283129 +동양철관,008970,15,1432,2,86,6.39,40304898,11115506,159323019,40304898,6.39,362.60,25.30,25.30,57928634789,25.39,25.39,57928634789 +케이쓰리아이,431190,16,6270,2,320,5.38,1874654,739159,7486442,1874654,5.38,253.62,25.04,25.04,11704693990,24.94,24.94,11704693990 +셀리드,299660,17,6570,2,140,2.18,5228536,11539252,21102977,5228536,2.18,45.31,24.78,24.78,34289767615,24.73,24.73,34289767615 +TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1502152,1153189,6250000,1502152,1.45,130.26,24.03,24.03,15181830424,23.92,23.92,15181830424 +그리티,204020,19,2945,2,365,14.15,4691456,21532,20147430,4691456,14.15,9999.99,23.29,23.29,14184294309,23.91,23.91,14184294309 +평화홀딩스,010770,20,10390,2,40,0.39,3354218,9776957,14625466,3354218,0.39,34.31,22.93,22.93,36318262195,23.90,23.90,36318262195 +KODEX 코스닥150선물인버스,251340,21,3930,5,-85,-2.12,15459014,19996144,67400000,15459014,-2.12,77.31,22.94,22.94,61152909321,23.09,23.09,61152909321 +진원생명과학,011000,22,4015,2,305,8.22,18672687,42804984,84917083,18672687,8.22,43.62,21.99,21.99,74992766775,22.00,22.00,74992766775 +우리기술,032820,23,2425,2,65,2.75,34824725,151003552,164677432,34824725,2.75,23.06,21.15,21.15,86064700559,21.55,21.55,86064700559 +한텍,098070,24,38000,2,1850,5.12,2288033,5616797,11121141,2288033,5.12,40.74,20.57,20.57,86652084150,20.50,20.50,86652084150 +랩지노믹스,084650,25,2935,2,65,2.26,14557113,14494924,74239990,14557113,2.26,100.43,19.61,19.61,43244856858,19.85,19.85,43244856858 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6610,5,-295,-4.27,585484,544533,3000000,585484,-4.27,107.52,19.52,19.52,3906017500,19.70,19.70,3906017500 +한신기계,011700,27,3605,2,105,3.00,5829936,16191364,32446151,5829936,3.00,36.01,17.97,17.97,22148387484,18.94,18.94,22148387484 +PLUS 글로벌원자력밸류체인,0007G0,28,10065,2,795,8.58,174349,201042,950000,174349,8.58,86.72,18.35,18.35,1770039229,18.51,18.51,1770039229 +SOL 미국양자컴퓨팅TOP10,0023A0,29,15565,2,250,1.63,333411,591634,1850000,333411,1.63,56.35,18.02,18.02,5189973109,18.02,18.02,5189973109 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,17950,5,-690,-3.70,178278,69615,1000000,178278,-3.70,256.09,17.83,17.83,3203947905,17.85,17.85,3203947905 diff --git a/top30/20250526/top30-atvtr-20250526-124001.csv b/top30/20250526/top30-atvtr-20250526-124001.csv new file mode 100644 index 000000000000..d44afe937194 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1757900,1206072,1200000,1757900,4.36,145.75,146.49,146.49,20235739666,146.76,146.76,20235739666 +케이씨티,089150,2,4015,2,600,17.57,22434228,25062944,17150000,22434228,17.57,89.51,130.81,130.81,85749809232,124.53,124.53,85749809232 +에너토크,019990,3,8710,2,750,9.42,8064875,3734899,9756088,8064875,9.42,215.93,82.67,82.67,75564282100,88.92,88.92,75564282100 +메디콕스,054180,4,266,2,50,23.15,52089064,74802832,82878283,52089064,23.15,69.64,62.85,62.85,13350850171,60.56,60.56,13350850171 +PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,414770,383495,800000,414770,-3.30,108.16,51.85,51.85,4144360191,52.73,52.73,4144360191 +램테크놀러지,171010,6,4465,2,660,17.35,6817216,32399,14298752,6817216,17.35,9999.99,47.68,47.68,29694325993,46.51,46.51,29694325993 +한진칼우,18064K,7,45750,2,8150,21.68,267987,180541,536766,267987,21.68,148.44,49.93,49.93,11191826225,45.57,45.57,11191826225 +한빛레이저,452190,8,5600,2,920,19.66,10215593,163622,23366557,10215593,19.66,6243.41,43.72,43.72,56155463710,42.92,42.92,56155463710 +피아이이,452450,9,8630,2,1920,28.61,15759626,363432,35826000,15759626,28.61,4336.33,43.99,43.99,132428338755,42.83,42.83,132428338755 +더바이오메드,214610,10,7790,2,860,12.41,2111097,1287395,5150564,2111097,12.41,163.98,40.99,40.99,16132518835,40.21,40.21,16132518835 +엑세스바이오,950130,11,6820,2,660,10.71,13742517,1912771,37727832,13742517,10.71,718.46,36.43,36.43,96008463690,37.31,37.31,96008463690 +바이오비쥬,489460,12,17870,2,1340,8.11,4624413,2611911,15044430,4624413,8.11,177.05,30.74,30.74,81366389550,30.27,30.27,81366389550 +HANARO 원자력iSelect,434730,13,27015,2,525,1.98,1051669,983295,3600000,1051669,1.98,106.95,29.21,29.21,28252828196,29.05,29.05,28252828196 +그린생명과학,114450,14,3720,1,855,29.84,5445947,15146129,20000000,5445947,29.84,35.96,27.23,27.23,19324573649,25.97,25.97,19324573649 +동양철관,008970,15,1443,2,97,7.21,41448074,11115506,159323019,41448074,7.21,372.89,26.02,26.02,59581760238,25.92,25.92,59581760238 +케이쓰리아이,431190,16,6230,2,280,4.71,1882192,739159,7486442,1882192,4.71,254.64,25.14,25.14,11751742430,25.20,25.20,11751742430 +셀리드,299660,17,6580,2,150,2.33,5252195,11539252,21102977,5252195,2.33,45.52,24.89,24.89,34445491340,24.81,24.81,34445491340 +TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1515563,1153189,6250000,1515563,1.45,131.42,24.25,24.25,15318018552,24.13,24.13,15318018552 +그리티,204020,19,2935,2,355,13.76,4712139,21532,20147430,4712139,13.76,9999.99,23.39,23.39,14244823953,24.09,24.09,14244823953 +KODEX 코스닥150선물인버스,251340,20,3930,5,-85,-2.12,16133126,19996144,67400000,16133126,-2.12,80.68,23.94,23.94,63805010746,24.09,24.09,63805010746 +평화홀딩스,010770,21,10410,2,60,0.58,3372464,9776957,14625466,3372464,0.58,34.49,23.06,23.06,36508675565,23.98,23.98,36508675565 +진원생명과학,011000,22,3995,2,285,7.68,18825332,42804984,84917083,18825332,7.68,43.98,22.17,22.17,75603635565,22.29,22.29,75603635565 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6620,5,-285,-4.13,655634,544533,3000000,655634,-4.13,120.40,21.85,21.85,4370702715,22.01,22.01,4370702715 +우리기술,032820,24,2425,2,65,2.75,35073786,151003552,164677432,35073786,2.75,23.23,21.30,21.30,86668579336,21.70,21.70,86668579336 +한텍,098070,25,38300,2,2150,5.95,2309683,5616797,11121141,2309683,5.95,41.12,20.77,20.77,87478193950,20.54,20.54,87478193950 +랩지노믹스,084650,26,2945,2,75,2.61,14650297,14494924,74239990,14650297,2.61,101.07,19.73,19.73,43518092940,19.90,19.90,43518092940 +한신기계,011700,27,3600,2,100,2.86,5842760,16191364,32446151,5842760,2.86,36.09,18.01,18.01,22194524334,19.00,19.00,22194524334 +로킷헬스케어,376900,28,18530,2,700,3.93,1883343,7710201,9669449,1883343,3.93,24.43,19.48,19.48,33996288445,18.97,18.97,33996288445 +체시스,033250,29,1450,2,176,13.81,6317039,9291563,32000000,6317039,13.81,67.99,19.74,19.74,8704626924,18.76,18.76,8704626924 +PLUS 글로벌원자력밸류체인,0007G0,30,10110,2,840,9.06,176254,201042,950000,176254,9.06,87.67,18.55,18.55,1789241709,18.63,18.63,1789241709 diff --git a/top30/20250526/top30-atvtr-20250526-125002.csv b/top30/20250526/top30-atvtr-20250526-125002.csv new file mode 100644 index 000000000000..5c304336b8e3 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1791105,1206072,1200000,1791105,4.54,148.51,149.26,149.26,20617774417,149.27,149.27,20617774417 +케이씨티,089150,2,4005,2,590,17.28,23310583,25062944,17150000,23310583,17.28,93.01,135.92,135.92,89261177159,129.96,129.96,89261177159 +에너토크,019990,3,8610,2,650,8.17,8132624,3734899,9756088,8132624,8.17,217.75,83.36,83.36,76151194545,90.66,90.66,76151194545 +메디콕스,054180,4,265,2,49,22.69,52314197,74802832,82878283,52314197,22.69,69.94,63.12,63.12,13410514917,61.06,61.06,13410514917 +PLUS 차이나AI테크TOP10,0047N0,5,9810,5,-350,-3.44,422797,383495,800000,422797,-3.44,110.25,52.85,52.85,4223105171,53.81,53.81,4223105171 +램테크놀러지,171010,6,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427 +한진칼우,18064K,7,45000,2,7400,19.68,278565,180541,536766,278565,19.68,154.29,51.90,51.90,11670044125,48.31,48.31,11670044125 +한빛레이저,452190,8,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645 +피아이이,452450,9,8650,2,1940,28.91,15959362,363432,35826000,15959362,28.91,4391.29,44.55,44.55,134157923000,43.29,43.29,134157923000 +더바이오메드,214610,10,7770,2,840,12.12,2129991,1287395,5150564,2129991,12.12,165.45,41.35,41.35,16279533165,40.68,40.68,16279533165 +엑세스바이오,950130,11,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135 +바이오비쥬,489460,12,18220,2,1690,10.22,5198750,2611911,15044430,5198750,10.22,199.04,34.56,34.56,91859079925,33.51,33.51,91859079925 +HANARO 원자력iSelect,434730,13,27040,2,550,2.08,1063758,983295,3600000,1063758,2.08,108.18,29.55,29.55,28579558137,29.36,29.36,28579558137 +동양철관,008970,14,1450,2,104,7.73,42380637,11115506,159323019,42380637,7.73,381.27,26.60,26.60,60928353853,26.37,26.37,60928353853 +그린생명과학,114450,15,3720,1,855,29.84,5447036,15146129,20000000,5447036,29.84,35.96,27.24,27.24,19328624729,25.98,25.98,19328624729 +케이쓰리아이,431190,16,6220,2,270,4.54,1896744,739159,7486442,1896744,4.54,256.61,25.34,25.34,11842499520,25.43,25.43,11842499520 +KODEX 코스닥150선물인버스,251340,17,3940,5,-75,-1.87,16790919,19996144,67400000,16790919,-1.87,83.97,24.91,24.91,66394252080,25.00,25.00,66394252080 +셀리드,299660,18,6590,2,160,2.49,5273170,11539252,21102977,5273170,2.49,45.70,24.99,24.99,34583465015,24.87,24.87,34583465015 +TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1534781,1153189,6250000,1534781,1.40,133.09,24.56,24.56,15513031628,24.45,24.45,15513031628 +그리티,204020,20,2935,2,355,13.76,4737290,21532,20147430,4737290,13.76,9999.99,23.51,23.51,14318858383,24.21,24.21,14318858383 +평화홀딩스,010770,21,10380,2,30,0.29,3396408,9776957,14625466,3396408,0.29,34.74,23.22,23.22,36757807775,24.21,24.21,36757807775 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6635,5,-270,-3.91,695805,544533,3000000,695805,-3.91,127.78,23.19,23.19,4636966550,23.30,23.30,4636966550 +로킷헬스케어,376900,23,19110,2,1280,7.18,2325429,7710201,9669449,2325429,7.18,30.16,24.05,24.05,42358942585,22.92,22.92,42358942585 +진원생명과학,011000,24,3975,2,265,7.14,18941143,42804984,84917083,18941143,7.14,44.25,22.31,22.31,76065971400,22.54,22.54,76065971400 +우리기술,032820,25,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550 +한텍,098070,26,38450,2,2300,6.36,2363198,5616797,11121141,2363198,6.36,42.07,21.25,21.25,89535517225,20.94,20.94,89535517225 +랩지노믹스,084650,27,2935,2,65,2.26,14720307,14494924,74239990,14720307,2.26,101.55,19.83,19.83,43723479950,20.07,20.07,43723479950 +체시스,033250,28,1442,2,168,13.19,6624575,9291563,32000000,6624575,13.19,71.30,20.70,20.70,9147049458,19.82,19.82,9147049458 +PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,181774,201042,950000,181774,8.41,90.42,19.13,19.13,1844785604,19.32,19.32,1844785604 +한신기계,011700,30,3610,2,110,3.14,5858116,16191364,32446151,5858116,3.14,36.18,18.05,18.05,22249832010,19.00,19.00,22249832010 diff --git a/top30/20250526/top30-atvtr-20250526-130002.csv b/top30/20250526/top30-atvtr-20250526-130002.csv new file mode 100644 index 000000000000..205edb8bcfa6 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11507,2,497,4.51,1805368,1206072,1200000,1805368,4.51,149.69,150.45,150.45,20781926401,150.50,150.50,20781926401 +케이씨티,089150,2,3840,2,425,12.45,24172005,25062944,17150000,24172005,12.45,96.45,140.94,140.94,92630852910,140.66,140.66,92630852910 +에너토크,019990,3,8640,2,680,8.54,8237529,3734899,9756088,8237529,8.54,220.56,84.43,84.43,77060891425,91.42,91.42,77060891425 +메디콕스,054180,4,263,2,47,21.76,52910336,74802832,82878283,52910336,21.76,70.73,63.84,63.84,13568018298,62.25,62.25,13568018298 +PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,423508,383495,800000,423508,-3.30,110.43,52.94,52.94,4230082886,53.82,53.82,4230082886 +램테크놀러지,171010,6,4540,2,735,19.32,7518815,32399,14298752,7518815,19.32,9999.99,52.58,52.58,32859527829,50.62,50.62,32859527829 +한진칼우,18064K,7,46550,2,8950,23.80,290219,180541,536766,290219,23.80,160.75,54.07,54.07,12202780975,48.84,48.84,12202780975 +한빛레이저,452190,8,5580,2,900,19.23,10543160,163622,23366557,10543160,19.23,6443.61,45.12,45.12,57985206455,44.47,44.47,57985206455 +피아이이,452450,9,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500 +더바이오메드,214610,10,7750,2,820,11.83,2144125,1287395,5150564,2144125,11.83,166.55,41.63,41.63,16389126360,41.06,41.06,16389126360 +엑세스바이오,950130,11,6790,2,630,10.23,13847539,1912771,37727832,13847539,10.23,723.95,36.70,36.70,96720797135,37.76,37.76,96720797135 +바이오비쥬,489460,12,17960,2,1430,8.65,5432905,2611911,15044430,5432905,8.65,208.00,36.11,36.11,96071490880,35.56,35.56,96071490880 +로킷헬스케어,376900,13,19410,2,1580,8.86,3368548,7710201,9669449,3368548,8.86,43.69,34.84,34.84,62753011185,33.44,33.44,62753011185 +HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1073363,983295,3600000,1073363,1.98,109.16,29.82,29.82,28839093537,29.65,29.65,28839093537 +동양철관,008970,15,1449,2,103,7.65,43860178,11115506,159323019,43860178,7.65,394.59,27.53,27.53,63078870631,27.32,27.32,63078870631 +KODEX 코스닥150선물인버스,251340,16,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650 +그린생명과학,114450,17,3720,1,855,29.84,5447798,15146129,20000000,5447798,29.84,35.97,27.24,27.24,19331459369,25.98,25.98,19331459369 +케이쓰리아이,431190,18,6270,2,320,5.38,1928806,739159,7486442,1928806,5.38,260.95,25.76,25.76,12043585390,25.66,25.66,12043585390 +TIGER 코리아배당다우존스,0052D0,19,10145,2,135,1.35,1603049,1153189,6250000,1603049,1.35,139.01,25.65,25.65,16205631644,25.56,25.56,16205631644 +셀리드,299660,20,6690,2,260,4.04,5352251,11539252,21102977,5352251,4.04,46.38,25.36,25.36,35109169055,24.87,24.87,35109169055 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6635,5,-270,-3.91,739889,544533,3000000,739889,-3.91,135.88,24.66,24.66,4929794280,24.77,24.77,4929794280 +그리티,204020,22,2930,2,350,13.57,4772013,21532,20147430,4772013,13.57,9999.99,23.69,23.69,14419929378,24.43,24.43,14419929378 +평화홀딩스,010770,23,10490,2,140,1.35,3462726,9776957,14625466,3462726,1.35,35.42,23.68,23.68,37452515150,24.41,24.41,37452515150 +진원생명과학,011000,24,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798 +우리기술,032820,25,2430,2,70,2.97,35382348,151003552,164677432,35382348,2.97,23.43,21.49,21.49,87416098612,21.84,21.84,87416098612 +한텍,098070,26,38350,2,2200,6.09,2438676,5616797,11121141,2438676,6.09,43.42,21.93,21.93,92435497150,21.67,21.67,92435497150 +랩지노믹스,084650,27,2910,2,40,1.39,14907205,14494924,74239990,14907205,1.39,102.84,20.08,20.08,44268980470,20.49,20.49,44268980470 +체시스,033250,28,1451,2,177,13.89,6744665,9291563,32000000,6744665,13.89,72.59,21.08,21.08,9321035214,20.07,20.07,9321035214 +PLUS 글로벌원자력밸류체인,0007G0,29,10005,2,735,7.93,183963,201042,950000,183963,7.93,91.50,19.36,19.36,1866716799,19.64,19.64,1866716799 +한신기계,011700,30,3605,2,105,3.00,5878634,16191364,32446151,5878634,3.00,36.31,18.12,18.12,22323989295,19.09,19.09,22323989295 diff --git a/top30/20250526/top30-atvtr-20250526-131002.csv b/top30/20250526/top30-atvtr-20250526-131002.csv new file mode 100644 index 000000000000..d1ff17dda927 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1831577,1206072,1200000,1831577,4.54,151.86,152.63,152.63,21083566758,152.65,152.65,21083566758 +케이씨티,089150,2,3795,2,380,11.13,24566620,25062944,17150000,24566620,11.13,98.02,143.25,143.25,94140231605,144.64,144.64,94140231605 +에너토크,019990,3,8570,2,610,7.66,8282007,3734899,9756088,8282007,7.66,221.75,84.89,84.89,77444010720,92.63,92.63,77444010720 +메디콕스,054180,4,261,2,45,20.83,53786450,74802832,82878283,53786450,20.83,71.90,64.90,64.90,13798148859,63.79,63.79,13798148859 +PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,423832,383495,800000,423832,-3.30,110.52,52.98,52.98,4233265906,53.86,53.86,4233265906 +한진칼우,18064K,6,47650,2,10050,26.73,314723,180541,536766,314723,26.73,174.32,58.63,58.63,13353249150,52.21,52.21,13353249150 +램테크놀러지,171010,7,4510,2,705,18.53,7665739,32399,14298752,7665739,18.53,9999.99,53.61,53.61,33525376164,51.99,51.99,33525376164 +피아이이,452450,8,8690,2,1980,29.51,17100756,363432,35826000,17100756,29.51,4705.35,47.73,47.73,144089661545,46.28,46.28,144089661545 +한빛레이저,452190,9,5580,2,900,19.23,10860177,163622,23366557,10860177,19.23,6637.36,46.48,46.48,59765035630,45.84,45.84,59765035630 +더바이오메드,214610,10,7600,2,670,9.67,2167246,1287395,5150564,2167246,9.67,168.34,42.08,42.08,16566419430,42.32,42.32,16566419430 +로킷헬스케어,376900,11,19030,2,1200,6.73,3942014,7710201,9669449,3942014,6.73,51.13,40.77,40.77,73864867740,40.14,40.14,73864867740 +엑세스바이오,950130,12,6740,2,580,9.42,13883628,1912771,37727832,13883628,9.42,725.84,36.80,36.80,96965175015,38.13,38.13,96965175015 +바이오비쥬,489460,13,18030,2,1500,9.07,5641901,2611911,15044430,5641901,9.07,216.01,37.50,37.50,99836345735,36.81,36.81,99836345735 +HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1083670,983295,3600000,1083670,1.98,110.21,30.10,30.10,29117664883,29.94,29.94,29117664883 +동양철관,008970,15,1451,2,105,7.80,44285609,11115506,159323019,44285609,7.80,398.41,27.80,27.80,63693901758,27.55,27.55,63693901758 +KODEX 코스닥150선물인버스,251340,16,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170 +그린생명과학,114450,17,3720,1,855,29.84,5448261,15146129,20000000,5448261,29.84,35.97,27.24,27.24,19333181729,25.99,25.99,19333181729 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6635,5,-270,-3.91,771953,544533,3000000,771953,-3.91,141.76,25.73,25.73,5142428595,25.83,25.83,5142428595 +케이쓰리아이,431190,19,6260,2,310,5.21,1934830,739159,7486442,1934830,5.21,261.76,25.84,25.84,12081243790,25.78,25.78,12081243790 +TIGER 코리아배당다우존스,0052D0,20,10150,2,140,1.40,1606720,1153189,6250000,1606720,1.40,139.33,25.71,25.71,16242886790,25.60,25.60,16242886790 +셀리드,299660,21,6650,2,220,3.42,5457487,11539252,21102977,5457487,3.42,47.29,25.86,25.86,35813413115,25.52,25.52,35813413115 +평화홀딩스,010770,22,10425,2,75,0.72,3497096,9776957,14625466,3497096,0.72,35.77,23.91,23.91,37811126575,24.80,24.80,37811126575 +그리티,204020,23,2920,2,340,13.18,4786459,21532,20147430,4786459,13.18,9999.99,23.76,23.76,14461973053,24.58,24.58,14461973053 +진원생명과학,011000,24,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715 +한텍,098070,25,38050,2,1900,5.26,2483936,5616797,11121141,2483936,5.26,44.22,22.34,22.34,94159296200,22.25,22.25,94159296200 +우리기술,032820,26,2410,2,50,2.12,35599455,151003552,164677432,35599455,2.12,23.58,21.62,21.62,87940127642,22.16,22.16,87940127642 +랩지노믹스,084650,27,2915,2,45,1.57,15077355,14494924,74239990,15077355,1.57,104.02,20.31,20.31,44764531720,20.69,20.69,44764531720 +체시스,033250,28,1440,2,166,13.03,6880362,9291563,32000000,6880362,13.03,74.05,21.50,21.50,9517637713,20.65,20.65,9517637713 +PLUS 글로벌원자력밸류체인,0007G0,29,10075,2,805,8.68,190011,201042,950000,190011,8.68,94.51,20.00,20.00,1927549004,20.14,20.14,1927549004 +한신기계,011700,30,3595,2,95,2.71,5905971,16191364,32446151,5905971,2.71,36.48,18.20,18.20,22422312720,19.22,19.22,22422312720 diff --git a/top30/20250526/top30-atvtr-20250526-132002.csv b/top30/20250526/top30-atvtr-20250526-132002.csv new file mode 100644 index 000000000000..371e2bda2a03 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1845374,1206072,1200000,1845374,4.54,153.01,153.78,153.78,21242267058,153.80,153.80,21242267058 +케이씨티,089150,2,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052 +에너토크,019990,3,8510,2,550,6.91,8424826,3734899,9756088,8424826,6.91,225.57,86.35,86.35,78661536360,94.75,94.75,78661536360 +메디콕스,054180,4,260,2,44,20.37,54888926,74802832,82878283,54888926,20.37,73.38,66.23,66.23,14084503368,65.36,65.36,14084503368 +램테크놀러지,171010,5,4550,2,745,19.58,8553217,32399,14298752,8553217,19.58,9999.99,59.82,59.82,37633036694,57.84,57.84,37633036694 +한진칼우,18064K,6,47200,2,9600,25.53,336539,180541,536766,336539,25.53,186.41,62.70,62.70,14391432200,56.80,56.80,14391432200 +PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423882,383495,800000,423882,-3.30,110.53,52.99,52.99,4233757151,53.86,53.86,4233757151 +피아이이,452450,8,8690,2,1980,29.51,17423275,363432,35826000,17423275,29.51,4794.10,48.63,48.63,146868539020,47.17,47.17,146868539020 +한빛레이저,452190,9,5580,2,900,19.23,10953036,163622,23366557,10953036,19.23,6694.11,46.87,46.87,60282333295,46.23,46.23,60282333295 +로킷헬스케어,376900,10,18660,2,830,4.66,4245717,7710201,9669449,4245717,4.66,55.07,43.91,43.91,79609657920,44.12,44.12,79609657920 +더바이오메드,214610,11,7510,2,580,8.37,2196060,1287395,5150564,2196060,8.37,170.58,42.64,42.64,16784060830,43.39,43.39,16784060830 +바이오비쥬,489460,12,17550,2,1020,6.17,5865627,2611911,15044430,5865627,6.17,224.57,38.99,38.99,103823445695,39.32,39.32,103823445695 +엑세스바이오,950130,13,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345 +HANARO 원자력iSelect,434730,14,26920,2,430,1.62,1109397,983295,3600000,1109397,1.62,112.82,30.82,30.82,29810965085,30.76,30.76,29810965085 +동양철관,008970,15,1448,2,102,7.58,44640319,11115506,159323019,44640319,7.58,401.60,28.02,28.02,64207383434,27.83,27.83,64207383434 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,784307,544533,3000000,784307,-3.77,144.03,26.14,26.14,5224340125,26.21,26.21,5224340125 +케이쓰리아이,431190,18,6270,2,320,5.38,1957547,739159,7486442,1957547,5.38,264.83,26.15,26.15,12224160835,26.04,26.04,12224160835 +그린생명과학,114450,19,3720,1,855,29.84,5448697,15146129,20000000,5448697,29.84,35.97,27.24,27.24,19334803649,25.99,25.99,19334803649 +셀리드,299660,20,6660,2,230,3.58,5507750,11539252,21102977,5507750,3.58,47.73,26.10,26.10,36146946705,25.72,25.72,36146946705 +TIGER 코리아배당다우존스,0052D0,21,10155,2,145,1.45,1611345,1153189,6250000,1611345,1.45,139.73,25.78,25.78,16289852288,25.67,25.67,16289852288 +평화홀딩스,010770,22,10390,2,40,0.39,3572085,9776957,14625466,3572085,0.39,36.54,24.42,24.42,38594905460,25.40,25.40,38594905460 +그리티,204020,23,2940,2,360,13.95,4806471,21532,20147430,4806471,13.95,9999.99,23.86,23.86,14520750909,24.51,24.51,14520750909 +진원생명과학,011000,24,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215 +한텍,098070,25,38050,2,1900,5.26,2499849,5616797,11121141,2499849,5.26,44.51,22.48,22.48,94764092550,22.39,22.39,94764092550 +우리기술,032820,26,2405,2,45,1.91,35818347,151003552,164677432,35818347,1.91,23.72,21.75,21.75,88467141200,22.34,22.34,88467141200 +PLUS 글로벌원자력밸류체인,0007G0,27,10035,2,765,8.25,200690,201042,950000,200690,8.25,99.82,21.13,21.13,2034909494,21.35,21.35,2034909494 +랩지노믹스,084650,28,2900,2,30,1.05,15360368,14494924,74239990,15360368,1.05,105.97,20.69,20.69,45583845070,21.17,21.17,45583845070 +체시스,033250,29,1444,2,170,13.34,6955555,9291563,32000000,6955555,13.34,74.86,21.74,21.74,9625583034,20.83,20.83,9625583034 +일신바이오,068330,30,1393,2,221,18.86,9290391,1122679,44216140,9290391,18.86,827.52,21.01,21.01,12681436237,20.59,20.59,12681436237 diff --git a/top30/20250526/top30-atvtr-20250526-133002.csv b/top30/20250526/top30-atvtr-20250526-133002.csv new file mode 100644 index 000000000000..c2b14cdf1f91 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11512,2,502,4.56,1886980,1206072,1200000,1886980,4.56,156.46,157.25,157.25,21721307995,157.24,157.24,21721307995 +케이씨티,089150,2,3810,2,395,11.57,25318098,25062944,17150000,25318098,11.57,101.02,147.63,147.63,97007476183,148.46,148.46,97007476183 +에너토크,019990,3,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550 +메디콕스,054180,4,256,2,40,18.52,55971297,74802832,82878283,55971297,18.52,74.83,67.53,67.53,14363375994,67.70,67.70,14363375994 +한진칼우,18064K,5,46200,2,8600,22.87,350388,180541,536766,350388,22.87,194.08,65.28,65.28,15035599050,60.63,60.63,15035599050 +램테크놀러지,171010,6,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144 +PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423917,383495,800000,423917,-3.30,110.54,52.99,52.99,4234101026,53.87,53.87,4234101026 +피아이이,452450,8,8670,2,1960,29.21,17604186,363432,35826000,17604186,29.21,4843.87,49.14,49.14,148441521355,47.79,47.79,148441521355 +한빛레이저,452190,9,5560,2,880,18.80,11019046,163622,23366557,11019046,18.80,6734.45,47.16,47.16,60650311730,46.68,46.68,60650311730 +로킷헬스케어,376900,10,18800,2,970,5.44,4471911,7710201,9669449,4471911,5.44,58.00,46.25,46.25,83885631440,46.15,46.15,83885631440 +더바이오메드,214610,11,7590,2,660,9.52,2224128,1287395,5150564,2224128,9.52,172.76,43.18,43.18,16995182105,43.47,43.47,16995182105 +바이오비쥬,489460,12,17670,2,1140,6.90,5967493,2611911,15044430,5967493,6.90,228.47,39.67,39.67,105621720090,39.73,39.73,105621720090 +엑세스바이오,950130,13,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635 +HANARO 원자력iSelect,434730,14,26925,2,435,1.64,1132698,983295,3600000,1132698,1.64,115.19,31.46,31.46,30438688179,31.40,31.40,30438688179 +동양철관,008970,15,1439,2,93,6.91,45043442,11115506,159323019,45043442,6.91,405.23,28.27,28.27,64788708288,28.26,28.26,64788708288 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18711103,19996144,67400000,18711103,-1.87,93.57,27.76,27.76,73955987335,27.85,27.85,73955987335 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,816307,544533,3000000,816307,-3.77,149.91,27.21,27.21,5436941145,27.27,27.27,5436941145 +TIGER 코리아배당다우존스,0052D0,18,10152,2,142,1.42,1672519,1153189,6250000,1672519,1.42,145.03,26.76,26.76,16910859437,26.65,26.65,16910859437 +케이쓰리아이,431190,19,6290,2,340,5.71,1969946,739159,7486442,1969946,5.71,266.51,26.31,26.31,12301863875,26.12,26.12,12301863875 +그린생명과학,114450,20,3720,1,855,29.84,5450255,15146129,20000000,5450255,29.84,35.98,27.25,27.25,19340599409,26.00,26.00,19340599409 +셀리드,299660,21,6650,2,220,3.42,5544738,11539252,21102977,5544738,3.42,48.05,26.27,26.27,36393489395,25.93,25.93,36393489395 +평화홀딩스,010770,22,10350,3,0,0.00,3605740,9776957,14625466,3605740,0.00,36.88,24.65,24.65,38944148970,25.73,25.73,38944148970 +그리티,204020,23,2925,2,345,13.37,4820812,21532,20147430,4820812,13.37,9999.99,23.93,23.93,14562792349,24.71,24.71,14562792349 +진원생명과학,011000,24,4020,2,310,8.36,19789352,42804984,84917083,19789352,8.36,46.23,23.30,23.30,79404589157,23.26,23.26,79404589157 +일신바이오,068330,25,1403,2,231,19.71,10418582,1122679,44216140,10418582,19.71,928.01,23.56,23.56,14270193433,23.00,23.00,14270193433 +한텍,098070,26,37900,2,1750,4.84,2511657,5616797,11121141,2511657,4.84,44.72,22.58,22.58,95213505525,22.59,22.59,95213505525 +우리기술,032820,27,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426 +PLUS 글로벌원자력밸류체인,0007G0,28,10040,2,770,8.31,204089,201042,950000,204089,8.31,101.52,21.48,21.48,2069044669,21.69,21.69,2069044669 +체시스,033250,29,1420,2,146,11.46,7066826,9291563,32000000,7066826,11.46,76.06,22.08,22.08,9784509836,21.53,21.53,9784509836 +랩지노믹스,084650,30,2910,2,40,1.39,15472272,14494924,74239990,15472272,1.39,106.74,20.84,20.84,45907183549,21.25,21.25,45907183549 diff --git a/top30/20250526/top30-atvtr-20250526-134002.csv b/top30/20250526/top30-atvtr-20250526-134002.csv new file mode 100644 index 000000000000..c62dfc7dd618 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2008711,1206072,1200000,2008711,4.22,166.55,167.39,167.39,23121092919,167.91,167.91,23121092919 +케이씨티,089150,2,3875,2,460,13.47,25817550,25062944,17150000,25817550,13.47,103.01,150.54,150.54,98944631369,148.89,148.89,98944631369 +에너토크,019990,3,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410 +메디콕스,054180,4,257,2,41,18.98,56507514,74802832,82878283,56507514,18.98,75.54,68.18,68.18,14500531608,68.08,68.08,14500531608 +한진칼우,18064K,5,46150,2,8550,22.74,358109,180541,536766,358109,22.74,198.35,66.72,66.72,15389180175,62.12,62.12,15389180175 +램테크놀러지,171010,6,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305 +PLUS 차이나AI테크TOP10,0047N0,7,9817,5,-343,-3.38,439345,383495,800000,439345,-3.38,114.56,54.92,54.92,4385584136,55.84,55.84,4385584136 +로킷헬스케어,376900,8,18590,2,760,4.26,4612502,7710201,9669449,4612502,4.26,59.82,47.70,47.70,86507232180,48.13,48.13,86507232180 +피아이이,452450,9,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300 +한빛레이저,452190,10,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590 +더바이오메드,214610,11,7460,2,530,7.65,2247839,1287395,5150564,2247839,7.65,174.60,43.64,43.64,17173955275,44.70,44.70,17173955275 +바이오비쥬,489460,12,17790,2,1260,7.62,6032884,2611911,15044430,6032884,7.62,230.98,40.10,40.10,106783403970,39.90,39.90,106783403970 +엑세스바이오,950130,13,6640,2,480,7.79,14067242,1912771,37727832,14067242,7.79,735.44,37.29,37.29,98199784530,39.20,39.20,98199784530 +HANARO 원자력iSelect,434730,14,26985,2,495,1.87,1141982,983295,3600000,1141982,1.87,116.14,31.72,31.72,30688915819,31.59,31.59,30688915819 +동양철관,008970,15,1438,2,92,6.84,45244107,11115506,159323019,45244107,6.84,407.04,28.40,28.40,65077193817,28.40,28.40,65077193817 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18775985,19996144,67400000,18775985,-1.87,93.90,27.86,27.86,74211630542,27.95,27.95,74211630542 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,827867,544533,3000000,827867,-3.77,152.03,27.60,27.60,5513793345,27.66,27.66,5513793345 +TIGER 코리아배당다우존스,0052D0,18,10160,2,150,1.50,1690052,1153189,6250000,1690052,1.50,146.55,27.04,27.04,17088928879,26.91,26.91,17088928879 +케이쓰리아이,431190,19,6260,2,310,5.21,2000843,739159,7486442,2000843,5.21,270.69,26.73,26.73,12496310725,26.66,26.66,12496310725 +셀리드,299660,20,6590,2,160,2.49,5601479,11539252,21102977,5601479,2.49,48.54,26.54,26.54,36770068830,26.44,26.44,36770068830 +그린생명과학,114450,21,3720,1,855,29.84,5450541,15146129,20000000,5450541,29.84,35.99,27.25,27.25,19341663329,26.00,26.00,19341663329 +평화홀딩스,010770,22,10380,2,30,0.29,3632081,9776957,14625466,3632081,0.29,37.15,24.83,24.83,39216924770,25.83,25.83,39216924770 +그리티,204020,23,2920,2,340,13.18,4838703,21532,20147430,4838703,13.18,9999.99,24.02,24.02,14614897339,24.84,24.84,14614897339 +일신바이오,068330,24,1406,2,234,19.97,10948992,1122679,44216140,10948992,19.97,975.26,24.76,24.76,15012860021,24.15,24.15,15012860021 +진원생명과학,011000,25,3965,2,255,6.87,19906806,42804984,84917083,19906806,6.87,46.51,23.44,23.44,79872296871,23.72,23.72,79872296871 +우리기술,032820,26,2395,2,35,1.48,36356067,151003552,164677432,36356067,1.48,24.08,22.08,22.08,89759207597,22.76,22.76,89759207597 +한텍,098070,27,38150,2,2000,5.53,2521915,5616797,11121141,2521915,5.53,44.90,22.68,22.68,95604053675,22.53,22.53,95604053675 +PLUS 글로벌원자력밸류체인,0007G0,28,10030,2,760,8.20,208272,201042,950000,208272,8.20,103.60,21.92,21.92,2111032254,22.15,22.15,2111032254 +체시스,033250,29,1433,2,159,12.48,7116103,9291563,32000000,7116103,12.48,76.59,22.24,22.24,9854847032,21.49,21.49,9854847032 +랩지노믹스,084650,30,2905,2,35,1.22,15548650,14494924,74239990,15548650,1.22,107.27,20.94,20.94,46129145384,21.39,21.39,46129145384 diff --git a/top30/20250526/top30-atvtr-20250526-135002.csv b/top30/20250526/top30-atvtr-20250526-135002.csv new file mode 100644 index 000000000000..aaf17a6650cb --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,2026301,1206072,1200000,2026301,4.00,168.01,168.86,168.86,23322728578,169.74,169.74,23322728578 +케이씨티,089150,2,3705,2,290,8.49,26378071,25062944,17150000,26378071,8.49,105.25,153.81,153.81,101051318515,159.03,159.03,101051318515 +에너토크,019990,3,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565 +메디콕스,054180,4,258,2,42,19.44,57054014,74802832,82878283,57054014,19.44,76.27,68.84,68.84,14641305902,68.47,68.47,14641305902 +한진칼우,18064K,5,46050,2,8450,22.47,362087,180541,536766,362087,22.47,200.56,67.46,67.46,15572194350,63.00,63.00,15572194350 +램테크놀러지,171010,6,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577 +PLUS 차이나AI테크TOP10,0047N0,7,9815,5,-345,-3.40,458785,383495,800000,458785,-3.40,119.63,57.35,57.35,4576424521,58.28,58.28,4576424521 +로킷헬스케어,376900,8,18600,2,770,4.32,4687716,7710201,9669449,4687716,4.32,60.80,48.48,48.48,87905028370,48.88,48.88,87905028370 +피아이이,452450,9,8635,2,1925,28.69,17776198,363432,35826000,17776198,28.69,4891.20,49.62,49.62,149925984465,48.46,48.46,149925984465 +한빛레이저,452190,10,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085 +더바이오메드,214610,11,7680,2,750,10.82,2277767,1287395,5150564,2277767,10.82,176.93,44.22,44.22,17399361800,43.99,43.99,17399361800 +바이오비쥬,489460,12,17620,2,1090,6.59,6090054,2611911,15044430,6090054,6.59,233.16,40.48,40.48,107792803795,40.66,40.66,107792803795 +엑세스바이오,950130,13,6610,2,450,7.31,14175146,1912771,37727832,14175146,7.31,741.08,37.57,37.57,98920317655,39.67,39.67,98920317655 +HANARO 원자력iSelect,434730,14,26975,2,485,1.83,1156424,983295,3600000,1156424,1.83,117.61,32.12,32.12,31078557614,32.00,32.00,31078557614 +TIGER 코리아배당다우존스,0052D0,15,10160,2,150,1.50,1913818,1153189,6250000,1913818,1.50,165.96,30.62,30.62,19361890344,30.49,30.49,19361890344 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6645,5,-260,-3.77,859875,544533,3000000,859875,-3.77,157.91,28.66,28.66,5726456385,28.73,28.73,5726456385 +동양철관,008970,17,1442,2,96,7.13,45566590,11115506,159323019,45566590,7.13,409.94,28.60,28.60,65543079166,28.53,28.53,65543079166 +KODEX 코스닥150선물인버스,251340,18,3940,5,-75,-1.87,18860786,19996144,67400000,18860786,-1.87,94.32,27.98,27.98,74545743228,28.07,28.07,74545743228 +케이쓰리아이,431190,19,6290,2,340,5.71,2025670,739159,7486442,2025670,5.71,274.05,27.06,27.06,12652661685,26.87,26.87,12652661685 +셀리드,299660,20,6560,2,130,2.02,5657449,11539252,21102977,5657449,2.02,49.03,26.81,26.81,37138175260,26.83,26.83,37138175260 +평화홀딩스,010770,21,10330,5,-20,-0.19,3651842,9776957,14625466,3651842,-0.19,37.35,24.97,24.97,39421384685,26.09,26.09,39421384685 +그린생명과학,114450,22,3720,1,855,29.84,5455917,15146129,20000000,5455917,29.84,36.02,27.28,27.28,19361662049,26.02,26.02,19361662049 +일신바이오,068330,23,1409,2,237,20.22,11758106,1122679,44216140,11758106,20.22,1047.33,26.59,26.59,16152797031,25.93,25.93,16152797031 +그리티,204020,24,2915,2,335,12.98,4849619,21532,20147430,4849619,12.98,9999.99,24.07,24.07,14646651708,24.94,24.94,14646651708 +진원생명과학,011000,25,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440 +우리기술,032820,26,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452 +PLUS 글로벌원자력밸류체인,0007G0,27,10020,2,750,8.09,213927,201042,950000,213927,8.09,106.41,22.52,22.52,2167746814,22.77,22.77,2167746814 +한텍,098070,28,37950,2,1800,4.98,2533058,5616797,11121141,2533058,4.98,45.10,22.78,22.78,96028335375,22.75,22.75,96028335375 +체시스,033250,29,1433,2,159,12.48,7141883,9291563,32000000,7141883,12.48,76.86,22.32,22.32,9891515958,21.57,21.57,9891515958 +랩지노믹스,084650,30,2925,2,55,1.92,15642064,14494924,74239990,15642064,1.92,107.91,21.07,21.07,46402281865,21.37,21.37,46402281865 diff --git a/top30/20250526/top30-atvtr-20250526-140002.csv b/top30/20250526/top30-atvtr-20250526-140002.csv new file mode 100644 index 000000000000..c32a3007361c --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11470,2,460,4.18,2043163,1206072,1200000,2043163,4.18,169.41,170.26,170.26,23516049943,170.85,170.85,23516049943 +케이씨티,089150,2,3700,2,285,8.35,26571290,25062944,17150000,26571290,8.35,106.02,154.93,154.93,101769418010,160.38,160.38,101769418010 +에너토크,019990,3,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155 +메디콕스,054180,4,261,2,45,20.83,57679260,74802832,82878283,57679260,20.83,77.11,69.60,69.60,14801865276,68.43,68.43,14801865276 +PLUS 차이나AI테크TOP10,0047N0,5,9820,5,-340,-3.35,500314,383495,800000,500314,-3.35,130.46,62.54,62.54,4984140151,63.44,63.44,4984140151 +한진칼우,18064K,6,47400,2,9800,26.06,372185,180541,536766,372185,26.06,206.15,69.34,69.34,16040709725,63.05,63.05,16040709725 +램테크놀러지,171010,7,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449 +로킷헬스케어,376900,8,18470,2,640,3.59,4801667,7710201,9669449,4801667,3.59,62.28,49.66,49.66,90010921845,50.40,50.40,90010921845 +피아이이,452450,9,8640,2,1930,28.76,17820637,363432,35826000,17820637,28.76,4903.43,49.74,49.74,150309464185,48.56,48.56,150309464185 +한빛레이저,452190,10,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420 +더바이오메드,214610,11,7460,2,530,7.65,2301054,1287395,5150564,2301054,7.65,178.74,44.68,44.68,17575876630,45.74,45.74,17575876630 +바이오비쥬,489460,12,17690,2,1160,7.02,6131751,2611911,15044430,6131751,7.02,234.76,40.76,40.76,108528671160,40.78,40.78,108528671160 +엑세스바이오,950130,13,6660,2,500,8.12,14262441,1912771,37727832,14262441,8.12,745.64,37.80,37.80,99498390590,39.60,39.60,99498390590 +HANARO 원자력iSelect,434730,14,26945,2,455,1.72,1167194,983295,3600000,1167194,1.72,118.70,32.42,32.42,31368886380,32.34,32.34,31368886380 +녹십자엠에스,142280,15,4780,2,570,13.54,6996597,2365287,21741926,6996597,13.54,295.80,32.18,32.18,32014728900,30.81,30.81,32014728900 +TIGER 코리아배당다우존스,0052D0,16,10160,2,150,1.50,1918621,1153189,6250000,1918621,1.50,166.38,30.70,30.70,19410696184,30.57,30.57,19410696184 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6625,5,-280,-4.06,875989,544533,3000000,875989,-4.06,160.87,29.20,29.20,5833212135,29.35,29.35,5833212135 +일신바이오,068330,18,1356,2,184,15.70,12453632,1122679,44216140,12453632,15.70,1109.28,28.17,28.17,17108087899,28.53,28.53,17108087899 +동양철관,008970,19,1447,2,101,7.50,45715931,11115506,159323019,45715931,7.50,411.28,28.69,28.69,65758347892,28.52,28.52,65758347892 +KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,19129106,19996144,67400000,19129106,-1.99,95.66,28.38,28.38,75602305674,28.51,28.51,75602305674 +평화홀딩스,010770,21,10040,5,-310,-3.00,3814829,9776957,14625466,3814829,-3.00,39.02,26.08,26.08,41072298545,27.97,27.97,41072298545 +케이쓰리아이,431190,22,6300,2,350,5.88,2065336,739159,7486442,2065336,5.88,279.42,27.59,27.59,12903410165,27.36,27.36,12903410165 +셀리드,299660,23,6540,2,110,1.71,5712661,11539252,21102977,5712661,1.71,49.51,27.07,27.07,37498571490,27.17,27.17,37498571490 +그린생명과학,114450,24,3720,1,855,29.84,5458793,15146129,20000000,5458793,29.84,36.04,27.29,27.29,19372360769,26.04,26.04,19372360769 +그리티,204020,25,2905,2,325,12.60,4858059,21532,20147430,4858059,12.60,9999.99,24.11,24.11,14671202037,25.07,25.07,14671202037 +진원생명과학,011000,26,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814 +PLUS 글로벌원자력밸류체인,0007G0,27,10035,2,765,8.25,217375,201042,950000,217375,8.25,108.12,22.88,22.88,2202311789,23.10,23.10,2202311789 +우리기술,032820,28,2395,2,35,1.48,36686415,151003552,164677432,36686415,1.48,24.30,22.28,22.28,90550837329,22.96,22.96,90550837329 +한텍,098070,29,37950,2,1800,4.98,2542246,5616797,11121141,2542246,4.98,45.26,22.86,22.86,96377262775,22.84,22.84,96377262775 +체시스,033250,30,1441,2,167,13.11,7173189,9291563,32000000,7173189,13.11,77.20,22.42,22.42,9936402043,21.55,21.55,9936402043 diff --git a/top30/20250526/top30-atvtr-20250526-141002.csv b/top30/20250526/top30-atvtr-20250526-141002.csv new file mode 100644 index 000000000000..a28f1fcb3ef3 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2053130,1206072,1200000,2053130,4.22,170.23,171.09,171.09,23630387801,171.61,171.61,23630387801 +케이씨티,089150,2,3665,2,250,7.32,26841143,25062944,17150000,26841143,7.32,107.09,156.51,156.51,102760900097,163.49,163.49,102760900097 +에너토크,019990,3,8490,2,530,6.66,8622078,3734899,9756088,8622078,6.66,230.85,88.38,88.38,80332846880,96.99,96.99,80332846880 +메디콕스,054180,4,263,2,47,21.76,58553625,74802832,82878283,58553625,21.76,78.28,70.65,70.65,15031263916,68.96,68.96,15031263916 +한진칼우,18064K,5,47150,2,9550,25.40,391290,180541,536766,391290,25.40,216.73,72.90,72.90,16952615725,66.98,66.98,16952615725 +PLUS 차이나AI테크TOP10,0047N0,6,9810,5,-350,-3.44,504875,383495,800000,504875,-3.44,131.65,63.11,63.11,5028903146,64.08,64.08,5028903146 +램테크놀러지,171010,7,4430,2,625,16.43,9170505,32399,14298752,9170505,16.43,9999.99,64.14,64.14,40402047086,63.78,63.78,40402047086 +로킷헬스케어,376900,8,18350,2,520,2.92,4888558,7710201,9669449,4888558,2.92,63.40,50.56,50.56,91604059610,51.63,51.63,91604059610 +피아이이,452450,9,8600,2,1890,28.17,17986902,363432,35826000,17986902,28.17,4949.18,50.21,50.21,151739531580,49.25,49.25,151739531580 +한빛레이저,452190,10,5490,2,810,17.31,11369415,163622,23366557,11369415,17.31,6948.59,48.66,48.66,62581939070,48.78,48.78,62581939070 +더바이오메드,214610,11,7500,2,570,8.23,2308699,1287395,5150564,2308699,8.23,179.33,44.82,44.82,17632991120,45.65,45.65,17632991120 +바이오비쥬,489460,12,17450,2,920,5.57,6239792,2611911,15044430,6239792,5.57,238.90,41.48,41.48,110417813165,42.06,42.06,110417813165 +엑세스바이오,950130,13,6460,2,300,4.87,14517999,1912771,37727832,14517999,4.87,759.00,38.48,38.48,101164563100,41.51,41.51,101164563100 +녹십자엠에스,142280,14,4930,2,720,17.10,9082805,2365287,21741926,9082805,17.10,384.00,41.78,41.78,42150150211,39.32,39.32,42150150211 +HANARO 원자력iSelect,434730,15,26975,2,485,1.83,1173977,983295,3600000,1173977,1.83,119.39,32.61,32.61,31551688425,32.49,32.49,31551688425 +케이쓰리아이,431190,16,6140,2,190,3.19,2360188,739159,7486442,2360188,3.19,319.31,31.53,31.53,14744113935,32.08,32.08,14744113935 +TIGER 코리아배당다우존스,0052D0,17,10155,2,145,1.45,1937347,1153189,6250000,1937347,1.45,168.00,31.00,31.00,19600879096,30.88,30.88,19600879096 +일신바이오,068330,18,1341,2,169,14.42,12941641,1122679,44216140,12941641,14.42,1152.75,29.27,29.27,17771186772,29.97,29.97,17771186772 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6640,5,-265,-3.84,876006,544533,3000000,876006,-3.84,160.87,29.20,29.20,5833325015,29.28,29.28,5833325015 +동양철관,008970,20,1442,2,96,7.13,46004366,11115506,159323019,46004366,7.13,413.88,28.87,28.87,66175650119,28.80,28.80,66175650119 +평화홀딩스,010770,21,9940,5,-410,-3.96,3893345,9776957,14625466,3893345,-3.96,39.82,26.62,26.62,41856507200,28.79,28.79,41856507200 +KODEX 코스닥150선물인버스,251340,22,3940,5,-75,-1.87,19231452,19996144,67400000,19231452,-1.87,96.18,28.53,28.53,76005582894,28.62,28.62,76005582894 +셀리드,299660,23,6450,2,20,0.31,5774308,11539252,21102977,5774308,0.31,50.04,27.36,27.36,37898745970,27.84,27.84,37898745970 +그린생명과학,114450,24,3720,1,855,29.84,5460131,15146129,20000000,5460131,29.84,36.05,27.30,27.30,19377338129,26.04,26.04,19377338129 +그리티,204020,25,2875,2,295,11.43,4916781,21532,20147430,4916781,11.43,9999.99,24.40,24.40,14840791017,25.62,25.62,14840791017 +한텍,098070,26,39050,2,2900,8.02,2887378,5616797,11121141,2887378,8.02,51.41,25.96,25.96,109859886525,25.30,25.30,109859886525 +진원생명과학,011000,27,3860,2,150,4.04,20352291,42804984,84917083,20352291,4.04,47.55,23.97,23.97,81614946741,24.90,24.90,81614946741 +PLUS 글로벌원자력밸류체인,0007G0,28,10025,2,755,8.14,218781,201042,950000,218781,8.14,108.82,23.03,23.03,2216400939,23.27,23.27,2216400939 +우리기술,032820,29,2405,2,45,1.91,36977242,151003552,164677432,36977242,1.91,24.49,22.45,22.45,91246818957,23.04,23.04,91246818957 +체시스,033250,30,1442,2,168,13.19,7276811,9291563,32000000,7276811,13.19,78.32,22.74,22.74,10086168662,21.86,21.86,10086168662 diff --git a/top30/20250526/top30-atvtr-20250526-142002.csv b/top30/20250526/top30-atvtr-20250526-142002.csv new file mode 100644 index 000000000000..86778ac1b954 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,2066418,1206072,1200000,2066418,4.31,171.33,172.20,172.20,23782952969,172.57,172.57,23782952969 +케이씨티,089150,2,3635,2,220,6.44,27105343,25062944,17150000,27105343,6.44,108.15,158.05,158.05,103733514550,166.40,166.40,103733514550 +에너토크,019990,3,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545 +메디콕스,054180,4,261,2,45,20.83,59048413,74802832,82878283,59048413,20.83,78.94,71.25,71.25,15160334777,70.09,70.09,15160334777 +한진칼우,18064K,5,47400,2,9800,26.06,399461,180541,536766,399461,26.06,221.26,74.42,74.42,17334646825,68.13,68.13,17334646825 +PLUS 차이나AI테크TOP10,0047N0,6,9805,5,-355,-3.49,505676,383495,800000,505676,-3.49,131.86,63.21,63.21,5036753221,64.21,64.21,5036753221 +램테크놀러지,171010,7,4505,2,700,18.40,9373328,32399,14298752,9373328,18.40,9999.99,65.55,65.55,41312609481,64.13,64.13,41312609481 +로킷헬스케어,376900,8,18210,2,380,2.13,4966790,7710201,9669449,4966790,2.13,64.42,51.37,51.37,93030675980,52.83,52.83,93030675980 +피아이이,452450,9,8560,2,1850,27.57,18084899,363432,35826000,18084899,27.57,4976.14,50.48,50.48,152579789100,49.75,49.75,152579789100 +한빛레이저,452190,10,5530,2,850,18.16,11410728,163622,23366557,11410728,18.16,6973.83,48.83,48.83,62809326960,48.61,48.61,62809326960 +녹십자엠에스,142280,11,4995,2,785,18.65,10729680,2365287,21741926,10729680,18.65,453.63,49.35,49.35,50324129706,46.34,46.34,50324129706 +더바이오메드,214610,12,7500,2,570,8.23,2317368,1287395,5150564,2317368,8.23,180.00,44.99,44.99,17698067710,45.82,45.82,17698067710 +바이오비쥬,489460,13,17270,2,740,4.48,6331536,2611911,15044430,6331536,4.48,242.41,42.09,42.09,112011338670,43.11,43.11,112011338670 +엑세스바이오,950130,14,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240 +케이쓰리아이,431190,15,6000,2,50,0.84,2476175,739159,7486442,2476175,0.84,335.00,33.08,33.08,15445083560,34.38,34.38,15445083560 +HANARO 원자력iSelect,434730,16,26950,2,460,1.74,1178020,983295,3600000,1178020,1.74,119.80,32.72,32.72,31660637269,32.63,32.63,31660637269 +일신바이오,068330,17,1329,2,157,13.40,13387815,1122679,44216140,13387815,13.40,1192.49,30.28,30.28,18368882877,31.26,31.26,18368882877 +TIGER 코리아배당다우존스,0052D0,18,10145,2,135,1.35,1958255,1153189,6250000,1958255,1.35,169.81,31.33,31.33,19813064902,31.25,31.25,19813064902 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6625,5,-280,-4.06,876306,544533,3000000,876306,-4.06,160.93,29.21,29.21,5835312515,29.36,29.36,5835312515 +동양철관,008970,20,1430,2,84,6.24,46466900,11115506,159323019,46466900,6.24,418.04,29.17,29.17,66838898553,29.34,29.34,66838898553 +한텍,098070,21,39600,2,3450,9.54,3356172,5616797,11121141,3356172,9.54,59.75,30.18,30.18,128592278175,29.20,29.20,128592278175 +평화홀딩스,010770,22,9990,5,-360,-3.48,3963382,9776957,14625466,3963382,-3.48,40.54,27.10,27.10,42554810845,29.13,29.13,42554810845 +KODEX 코스닥150선물인버스,251340,23,3940,5,-75,-1.87,19264995,19996144,67400000,19264995,-1.87,96.34,28.58,28.58,76137604109,28.67,28.67,76137604109 +셀리드,299660,24,6510,2,80,1.24,5846499,11539252,21102977,5846499,1.24,50.67,27.70,27.70,38364811375,27.93,27.93,38364811375 +그린생명과학,114450,25,3720,1,855,29.84,5464027,15146129,20000000,5464027,29.84,36.08,27.32,27.32,19391831249,26.06,26.06,19391831249 +진원생명과학,011000,26,3805,2,95,2.56,20604621,42804984,84917083,20604621,2.56,48.14,24.26,24.26,82582882289,25.56,25.56,82582882289 +그리티,204020,27,2900,2,320,12.40,4928361,21532,20147430,4928361,12.40,9999.99,24.46,24.46,14874391606,25.46,25.46,14874391606 +파인메딕스,387570,28,7960,2,980,14.04,1371009,61820,5625900,1371009,14.04,2217.74,24.37,24.37,10844632195,24.22,24.22,10844632195 +PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,223315,201042,950000,223315,8.41,111.08,23.51,23.51,2261890884,23.69,23.69,2261890884 +우리기술,032820,30,2395,2,35,1.48,37199260,151003552,164677432,37199260,1.48,24.63,22.59,22.59,91779768527,23.27,23.27,91779768527 diff --git a/top30/20250526/top30-atvtr-20250526-143002.csv b/top30/20250526/top30-atvtr-20250526-143002.csv new file mode 100644 index 000000000000..b35750fe8671 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11555,2,545,4.95,2084482,1206072,1200000,2084482,4.95,172.83,173.71,173.71,23990743946,173.02,173.02,23990743946 +케이씨티,089150,2,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595 +에너토크,019990,3,8340,2,380,4.77,8788884,3734899,9756088,8788884,4.77,235.32,90.09,90.09,81731299720,100.45,100.45,81731299720 +한진칼우,18064K,4,45850,2,8250,21.94,409527,180541,536766,409527,21.94,226.83,76.30,76.30,17805306925,72.35,72.35,17805306925 +메디콕스,054180,5,257,2,41,18.98,59646779,74802832,82878283,59646779,18.98,79.74,71.97,71.97,15315407967,71.90,71.90,15315407967 +램테크놀러지,171010,6,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328 +PLUS 차이나AI테크TOP10,0047N0,7,9785,5,-375,-3.69,508324,383495,800000,508324,-3.69,132.55,63.54,63.54,5062673826,64.67,64.67,5062673826 +로킷헬스케어,376900,8,18260,2,430,2.41,5045833,7710201,9669449,5045833,2.41,65.44,52.18,52.18,94474228515,53.51,53.51,94474228515 +녹십자엠에스,142280,9,4870,2,660,15.68,11879447,2365287,21741926,11879447,15.68,502.24,54.64,54.64,55986321515,52.88,52.88,55986321515 +피아이이,452450,10,8620,2,1910,28.46,18271865,363432,35826000,18271865,28.46,5027.59,51.00,51.00,154193344125,49.93,49.93,154193344125 +한빛레이저,452190,11,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265 +더바이오메드,214610,12,7510,2,580,8.37,2325734,1287395,5150564,2325734,8.37,180.65,45.15,45.15,17760968480,45.92,45.92,17760968480 +바이오비쥬,489460,13,17380,2,850,5.14,6372036,2611911,15044430,6372036,5.14,243.96,42.35,42.35,112713474820,43.11,43.11,112713474820 +엑세스바이오,950130,14,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255 +케이쓰리아이,431190,15,5980,2,30,0.50,2504238,739159,7486442,2504238,0.50,338.80,33.45,33.45,15612769930,34.87,34.87,15612769930 +HANARO 원자력iSelect,434730,16,26840,2,350,1.32,1192090,983295,3600000,1192090,1.32,121.23,33.11,33.11,32038852584,33.16,33.16,32038852584 +일신바이오,068330,17,1322,2,150,12.80,13645041,1122679,44216140,13645041,12.80,1215.40,30.86,30.86,18710455992,32.01,32.01,18710455992 +한텍,098070,18,38850,2,2700,7.47,3577216,5616797,11121141,3577216,7.47,63.69,32.17,32.17,137300542675,31.78,31.78,137300542675 +TIGER 코리아배당다우존스,0052D0,19,10140,2,130,1.30,1971832,1153189,6250000,1971832,1.30,170.99,31.55,31.55,19950753544,31.48,31.48,19950753544 +평화홀딩스,010770,20,10030,5,-320,-3.09,4037594,9776957,14625466,4037594,-3.09,41.30,27.61,27.61,43297331535,29.52,29.52,43297331535 +동양철관,008970,21,1431,2,85,6.32,46779772,11115506,159323019,46779772,6.32,420.85,29.36,29.36,67287391431,29.51,29.51,67287391431 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6665,5,-240,-3.48,876309,544533,3000000,876309,-3.48,160.93,29.21,29.21,5835332470,29.18,29.18,5835332470 +KODEX 코스닥150선물인버스,251340,23,3950,5,-65,-1.62,19566515,19996144,67400000,19566515,-1.62,97.85,29.03,29.03,77326581474,29.05,29.05,77326581474 +셀리드,299660,24,6430,3,0,0.00,5988226,11539252,21102977,5988226,0.00,51.89,28.38,28.38,39272394975,28.94,28.94,39272394975 +파인메딕스,387570,25,7750,2,770,11.03,1473413,61820,5625900,1473413,11.03,2383.39,26.19,26.19,11648340210,26.72,26.72,11648340210 +그린생명과학,114450,26,3720,1,855,29.84,5468262,15146129,20000000,5468262,29.84,36.10,27.34,27.34,19407585449,26.09,26.09,19407585449 +진원생명과학,011000,27,3787,2,77,2.08,20843188,42804984,84917083,20843188,2.08,48.69,24.55,24.55,83489992487,25.96,25.96,83489992487 +그리티,204020,28,2910,2,330,12.79,4947789,21532,20147430,4947789,12.79,9999.99,24.56,24.56,14930906195,25.47,25.47,14930906195 +PLUS 글로벌원자력밸류체인,0007G0,29,10040,2,770,8.31,225335,201042,950000,225335,8.31,112.08,23.72,23.72,2282162149,23.93,23.93,2282162149 +우리기술,032820,30,2380,2,20,0.85,37634259,151003552,164677432,37634259,0.85,24.92,22.85,22.85,92817631049,23.68,23.68,92817631049 diff --git a/top30/20250526/top30-atvtr-20250526-144002.csv b/top30/20250526/top30-atvtr-20250526-144002.csv new file mode 100644 index 000000000000..7a852fac1e8b --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11550,2,540,4.90,2119621,1206072,1200000,2119621,4.90,175.75,176.64,176.64,24395039951,176.01,176.01,24395039951 +케이씨티,089150,2,3530,2,115,3.37,27631852,25062944,17150000,27631852,3.37,110.25,161.12,161.12,105622603142,174.47,174.47,105622603142 +에너토크,019990,3,8470,2,510,6.41,8942428,3734899,9756088,8942428,6.41,239.43,91.66,91.66,83020480340,100.47,100.47,83020480340 +메디콕스,054180,4,255,2,39,18.06,60446637,74802832,82878283,60446637,18.06,80.81,72.93,72.93,15519163929,73.43,73.43,15519163929 +한진칼우,18064K,5,46550,2,8950,23.80,414885,180541,536766,414885,23.80,229.80,77.29,77.29,18053959050,72.25,72.25,18053959050 +램테크놀러지,171010,6,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148 +PLUS 차이나AI테크TOP10,0047N0,7,9800,5,-360,-3.54,511806,383495,800000,511806,-3.54,133.46,63.98,63.98,5096762206,65.01,65.01,5096762206 +녹십자엠에스,142280,8,4955,2,745,17.70,12900310,2365287,21741926,12900310,17.70,545.40,59.33,59.33,60985887034,56.61,56.61,60985887034 +로킷헬스케어,376900,9,18190,2,360,2.02,5094718,7710201,9669449,5094718,2.02,66.08,52.69,52.69,95365791875,54.22,54.22,95365791875 +피아이이,452450,10,8580,2,1870,27.87,18418423,363432,35826000,18418423,27.87,5067.91,51.41,51.41,155451012570,50.57,50.57,155451012570 +한빛레이저,452190,11,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630 +더바이오메드,214610,12,7340,2,410,5.92,2346176,1287395,5150564,2346176,5.92,182.24,45.55,45.55,17912565290,47.38,47.38,17912565290 +바이오비쥬,489460,13,17450,2,920,5.57,6416522,2611911,15044430,6416522,5.57,245.66,42.65,42.65,113488256435,43.23,43.23,113488256435 +엑세스바이오,950130,14,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800 +케이쓰리아이,431190,15,6000,2,50,0.84,2524746,739159,7486442,2524746,0.84,341.57,33.72,33.72,15735781440,35.03,35.03,15735781440 +HANARO 원자력iSelect,434730,16,26845,2,355,1.34,1209676,983295,3600000,1209676,1.34,123.02,33.60,33.60,32510549396,33.64,33.64,32510549396 +일신바이오,068330,17,1318,2,146,12.46,13972736,1122679,44216140,13972736,12.46,1244.59,31.60,31.60,19140589892,32.84,32.84,19140589892 +한텍,098070,18,38900,2,2750,7.61,3685738,5616797,11121141,3685738,7.61,65.62,33.14,33.14,141515047425,32.71,32.71,141515047425 +TIGER 코리아배당다우존스,0052D0,19,10135,2,125,1.25,1978954,1153189,6250000,1978954,1.25,171.61,31.66,31.66,20022961284,31.61,31.61,20022961284 +평화홀딩스,010770,20,9800,5,-550,-5.31,4145363,9776957,14625466,4145363,-5.31,42.40,28.34,28.34,44363981885,30.95,30.95,44363981885 +KODEX 코스닥150선물인버스,251340,21,3955,5,-60,-1.49,20370928,19996144,67400000,20370928,-1.49,101.87,30.22,30.22,80503161052,30.20,30.20,80503161052 +셀리드,299660,22,6330,5,-100,-1.56,6033544,11539252,21102977,6033544,-1.56,52.29,28.59,28.59,39561890100,29.62,29.62,39561890100 +동양철관,008970,23,1433,2,87,6.46,46993086,11115506,159323019,46993086,6.46,422.77,29.50,29.50,67593106051,29.61,29.61,67593106051 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,6695,5,-210,-3.04,877313,544533,3000000,877313,-3.04,161.11,29.24,29.24,5842044190,29.09,29.09,5842044190 +파인메딕스,387570,25,7540,2,560,8.02,1559499,61820,5625900,1559499,8.02,2522.64,27.72,27.72,12303336430,29.00,29.00,12303336430 +그리티,204020,26,2820,2,240,9.30,5001705,21532,20147430,5001705,9.30,9999.99,24.83,24.83,15084693209,26.55,26.55,15084693209 +진원생명과학,011000,27,3785,2,75,2.02,21102231,42804984,84917083,21102231,2.02,49.30,24.85,24.85,84464033362,26.28,26.28,84464033362 +그린생명과학,114450,28,3720,1,855,29.84,5471307,15146129,20000000,5471307,29.84,36.12,27.36,27.36,19418912849,26.10,26.10,19418912849 +PLUS 글로벌원자력밸류체인,0007G0,29,10035,2,765,8.25,229098,201042,950000,229098,8.25,113.96,24.12,24.12,2319956289,24.34,24.34,2319956289 +우리기술,032820,30,2385,2,25,1.06,37880250,151003552,164677432,37880250,1.06,25.09,23.00,23.00,93403133663,23.78,23.78,93403133663 diff --git a/top30/20250526/top30-atvtr-20250526-145002.csv b/top30/20250526/top30-atvtr-20250526-145002.csv new file mode 100644 index 000000000000..5d500277be47 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11480,2,470,4.27,2162663,1206072,1200000,2162663,4.27,179.31,180.22,180.22,24889376471,180.67,180.67,24889376471 +케이씨티,089150,2,3510,2,95,2.78,27830930,25062944,17150000,27830930,2.78,111.04,162.28,162.28,106321501577,176.62,176.62,106321501577 +에너토크,019990,3,8430,2,470,5.90,8990657,3734899,9756088,8990657,5.90,240.72,92.15,92.15,83428029570,101.44,101.44,83428029570 +메디콕스,054180,4,253,2,37,17.13,61176836,74802832,82878283,61176836,17.13,81.78,73.82,73.82,15702964395,74.89,74.89,15702964395 +한진칼우,18064K,5,46800,2,9200,24.47,422894,180541,536766,422894,24.47,234.24,78.79,78.79,18431277875,73.37,73.37,18431277875 +램테크놀러지,171010,6,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382 +PLUS 차이나AI테크TOP10,0047N0,7,9770,5,-390,-3.84,523379,383495,800000,523379,-3.84,136.48,65.42,65.42,5209942371,66.66,66.66,5209942371 +녹십자엠에스,142280,8,5030,2,820,19.48,14526650,2365287,21741926,14526650,19.48,614.16,66.81,66.81,69143170385,63.22,63.22,69143170385 +로킷헬스케어,376900,9,18370,2,540,3.03,5152721,7710201,9669449,5152721,3.03,66.83,53.29,53.29,96422211835,54.28,54.28,96422211835 +피아이이,452450,10,8500,2,1790,26.68,18741147,363432,35826000,18741147,26.68,5156.71,52.31,52.31,158195432450,51.95,51.95,158195432450 +한빛레이저,452190,11,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765 +더바이오메드,214610,12,7320,2,390,5.63,2370866,1287395,5150564,2370866,5.63,184.16,46.03,46.03,18093199060,47.99,47.99,18093199060 +바이오비쥬,489460,13,17430,2,900,5.44,6516670,2611911,15044430,6516670,5.44,249.50,43.32,43.32,115237353420,43.95,43.95,115237353420 +엑세스바이오,950130,14,6420,2,260,4.22,14826914,1912771,37727832,14826914,4.22,775.15,39.30,39.30,103155445875,42.59,42.59,103155445875 +일신바이오,068330,15,1343,2,171,14.59,15698929,1122679,44216140,15698929,14.59,1398.35,35.50,35.50,21506721584,36.22,36.22,21506721584 +케이쓰리아이,431190,16,5970,2,20,0.34,2536314,739159,7486442,2536314,0.34,343.14,33.88,33.88,15804839200,35.36,35.36,15804839200 +HANARO 원자력iSelect,434730,17,26890,2,400,1.51,1216605,983295,3600000,1216605,1.51,123.73,33.79,33.79,32696692741,33.78,33.78,32696692741 +한텍,098070,18,39000,2,2850,7.88,3742698,5616797,11121141,3742698,7.88,66.63,33.65,33.65,143746240725,33.14,33.14,143746240725 +TIGER 코리아배당다우존스,0052D0,19,10140,2,130,1.30,2013121,1153189,6250000,2013121,1.30,174.57,32.21,32.21,20369246344,32.14,32.14,20369246344 +KODEX 코스닥150선물인버스,251340,20,3955,5,-60,-1.49,21445532,19996144,67400000,21445532,-1.49,107.25,31.82,31.82,84754720464,31.79,31.79,84754720464 +평화홀딩스,010770,21,9880,5,-470,-4.54,4219869,9776957,14625466,4219869,-4.54,43.16,28.85,28.85,45095359635,31.21,31.21,45095359635 +동양철관,008970,22,1432,2,86,6.39,47181220,11115506,159323019,47181220,6.39,424.46,29.61,29.61,67862795943,29.74,29.74,67862795943 +셀리드,299660,23,6450,2,20,0.31,6150578,11539252,21102977,6150578,0.31,53.30,29.15,29.15,40311811835,29.62,29.62,40311811835 +파인메딕스,387570,24,7600,2,620,8.88,1604652,61820,5625900,1604652,8.88,2595.68,28.52,28.52,12643392350,29.57,29.57,12643392350 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,6710,5,-195,-2.82,881253,544533,3000000,881253,-2.82,161.84,29.38,29.38,5868480195,29.15,29.15,5868480195 +인투셀,287840,26,43150,1,9950,29.97,4935739,14562947,14829094,4935739,29.97,33.89,33.28,33.28,185247149375,28.95,28.95,185247149375 +그리티,204020,27,2815,2,235,9.11,5067496,21532,20147430,5067496,9.11,9999.99,25.15,25.15,15269194294,26.92,26.92,15269194294 +진원생명과학,011000,28,3800,2,90,2.43,21248038,42804984,84917083,21248038,2.43,49.64,25.02,25.02,85014875095,26.35,26.35,85014875095 +그린생명과학,114450,29,3720,1,855,29.84,5473177,15146129,20000000,5473177,29.84,36.14,27.37,27.37,19425869249,26.11,26.11,19425869249 +PLUS 미국AI에이전트,0050E0,30,9600,5,-40,-0.41,191276,145086,750000,191276,-0.41,131.84,25.50,25.50,1832864870,25.46,25.46,1832864870 diff --git a/top30/20250526/top30-atvtr-20250526-150002.csv b/top30/20250526/top30-atvtr-20250526-150002.csv new file mode 100644 index 000000000000..33d2d7108037 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11487,2,477,4.33,2185734,1206072,1200000,2185734,4.33,181.23,182.14,182.14,25154289987,182.48,182.48,25154289987 +케이씨티,089150,2,3530,2,115,3.37,27927177,25062944,17150000,27927177,3.37,111.43,162.84,162.84,106660965435,176.18,176.18,106660965435 +에너토크,019990,3,8340,2,380,4.77,9070500,3734899,9756088,9070500,4.77,242.86,92.97,92.97,84093591510,103.35,103.35,84093591510 +메디콕스,054180,4,246,2,30,13.89,62657822,74802832,82878283,62657822,13.89,83.76,75.60,75.60,16068763138,78.81,78.81,16068763138 +한진칼우,18064K,5,46150,2,8550,22.74,431729,180541,536766,431729,22.74,239.13,80.43,80.43,18845543900,76.08,76.08,18845543900 +녹십자엠에스,142280,6,4865,2,655,15.56,16552672,2365287,21741926,16552672,15.56,699.82,76.13,76.13,79137145959,74.82,74.82,79137145959 +램테크놀러지,171010,7,4310,2,505,13.27,10229881,32399,14298752,10229881,13.27,9999.99,71.54,71.54,45119622989,73.21,73.21,45119622989 +PLUS 차이나AI테크TOP10,0047N0,8,9785,5,-375,-3.69,525508,383495,800000,525508,-3.69,137.03,65.69,65.69,5230750516,66.82,66.82,5230750516 +로킷헬스케어,376900,9,18260,2,430,2.41,5215809,7710201,9669449,5215809,2.41,67.65,53.94,53.94,97579422555,55.27,55.27,97579422555 +피아이이,452450,10,8530,2,1820,27.12,19029160,363432,35826000,19029160,27.12,5235.96,53.12,53.12,160652154955,52.57,52.57,160652154955 +한빛레이저,452190,11,5470,2,790,16.88,11755515,163622,23366557,11755515,16.88,7184.56,50.31,50.31,64700071850,50.62,50.62,64700071850 +더바이오메드,214610,12,7435,2,505,7.29,2387991,1287395,5150564,2387991,7.29,185.49,46.36,46.36,18219613420,47.58,47.58,18219613420 +바이오비쥬,489460,13,17570,2,1040,6.29,6631296,2611911,15044430,6631296,6.29,253.89,44.08,44.08,117248883835,44.36,44.36,117248883835 +엑세스바이오,950130,14,6350,2,190,3.08,14896164,1912771,37727832,14896164,3.08,778.77,39.48,39.48,103598108880,43.24,43.24,103598108880 +일신바이오,068330,15,1339,2,167,14.25,16105082,1122679,44216140,16105082,14.25,1434.52,36.42,36.42,22050608069,37.24,37.24,22050608069 +케이쓰리아이,431190,16,5940,5,-10,-0.17,2582212,739159,7486442,2582212,-0.17,349.34,34.49,34.49,16077401570,36.15,36.15,16077401570 +HANARO 원자력iSelect,434730,17,26910,2,420,1.59,1222903,983295,3600000,1222903,1.59,124.37,33.97,33.97,32865946300,33.93,33.93,32865946300 +KODEX 코스닥150선물인버스,251340,18,3955,5,-60,-1.49,22617711,19996144,67400000,22617711,-1.49,113.11,33.56,33.56,89394508050,33.54,33.54,89394508050 +한텍,098070,19,39300,2,3150,8.71,3800450,5616797,11121141,3800450,8.71,67.66,34.17,34.17,146005337650,33.41,33.41,146005337650 +TIGER 코리아배당다우존스,0052D0,20,10145,2,135,1.35,2047067,1153189,6250000,2047067,1.35,177.51,32.75,32.75,20713299492,32.67,32.67,20713299492 +평화홀딩스,010770,21,9850,5,-500,-4.83,4281486,9776957,14625466,4281486,-4.83,43.79,29.27,29.27,45700082200,31.72,31.72,45700082200 +셀리드,299660,22,6420,5,-10,-0.16,6205589,11539252,21102977,6205589,-0.16,53.78,29.41,29.41,40665110045,30.02,30.02,40665110045 +동양철관,008970,23,1428,2,82,6.09,47430891,11115506,159323019,47430891,6.09,426.71,29.77,29.77,68219876755,29.99,29.99,68219876755 +파인메딕스,387570,24,7700,2,720,10.32,1648994,61820,5625900,1648994,10.32,2667.41,29.31,29.31,12983386430,29.97,29.97,12983386430 +인투셀,287840,25,43150,1,9950,29.97,5054988,14562947,14829094,5054988,29.97,34.71,34.09,34.09,190388825175,29.75,29.75,190388825175 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6705,5,-200,-2.90,886306,544533,3000000,886306,-2.90,162.76,29.54,29.54,5902361720,29.34,29.34,5902361720 +그리티,204020,27,2750,2,170,6.59,5180798,21532,20147430,5180798,6.59,9999.99,25.71,25.71,15581854574,28.12,28.12,15581854574 +진원생명과학,011000,28,3750,2,40,1.08,21387162,42804984,84917083,21387162,1.08,49.96,25.19,25.19,85540688844,26.86,26.86,85540688844 +그린생명과학,114450,29,3720,1,855,29.84,5474449,15146129,20000000,5474449,29.84,36.14,27.37,27.37,19430601089,26.12,26.12,19430601089 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 diff --git a/top30/20250526/top30-atvtr-20250526-151002.csv b/top30/20250526/top30-atvtr-20250526-151002.csv new file mode 100644 index 000000000000..a738051b0d45 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,2212112,1206072,1200000,2212112,4.36,183.41,184.34,184.34,25457478063,184.64,184.64,25457478063 +케이씨티,089150,2,3565,2,150,4.39,28133271,25062944,17150000,28133271,4.39,112.25,164.04,164.04,107393812188,175.65,175.65,107393812188 +에너토크,019990,3,8350,2,390,4.90,9109669,3734899,9756088,9109669,4.90,243.91,93.37,93.37,84420753140,103.63,103.63,84420753140 +녹십자엠에스,142280,4,4665,2,455,10.81,17586503,2365287,21741926,17586503,10.81,743.53,80.89,80.89,84062194023,82.88,82.88,84062194023 +한진칼우,18064K,5,45150,2,7550,20.08,450194,180541,536766,450194,20.08,249.36,83.87,83.87,19677010975,81.19,81.19,19677010975 +메디콕스,054180,6,248,2,32,14.81,63252536,74802832,82878283,63252536,14.81,84.56,76.32,76.32,16215470890,78.89,78.89,16215470890 +램테크놀러지,171010,7,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582 +PLUS 차이나AI테크TOP10,0047N0,8,9805,5,-355,-3.49,526101,383495,800000,526101,-3.49,137.19,65.76,65.76,5236555636,66.76,66.76,5236555636 +로킷헬스케어,376900,9,18240,2,410,2.30,5256391,7710201,9669449,5256391,2.30,68.17,54.36,54.36,98320770960,55.75,55.75,98320770960 +피아이이,452450,10,8460,2,1750,26.08,19278140,363432,35826000,19278140,26.08,5304.47,53.81,53.81,162764434230,53.70,53.70,162764434230 +한빛레이저,452190,11,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025 +더바이오메드,214610,12,7360,2,430,6.20,2401991,1287395,5150564,2401991,6.20,186.58,46.64,46.64,18322994625,48.34,48.34,18322994625 +바이오비쥬,489460,13,17560,2,1030,6.23,6736516,2611911,15044430,6736516,6.23,257.92,44.78,44.78,119104586485,45.08,45.08,119104586485 +엑세스바이오,950130,14,6340,2,180,2.92,14995015,1912771,37727832,14995015,2.92,783.94,39.75,39.75,104226632875,43.57,43.57,104226632875 +일신바이오,068330,15,1332,2,160,13.65,16281571,1122679,44216140,16281571,13.65,1450.24,36.82,36.82,22285292288,37.84,37.84,22285292288 +케이쓰리아이,431190,16,5930,5,-20,-0.34,2623614,739159,7486442,2623614,-0.34,354.95,35.04,35.04,16322128200,36.77,36.77,16322128200 +HANARO 원자력iSelect,434730,17,26920,2,430,1.62,1235371,983295,3600000,1235371,1.62,125.64,34.32,34.32,33201727747,34.26,34.26,33201727747 +한텍,098070,18,39300,2,3150,8.71,3881162,5616797,11121141,3881162,8.71,69.10,34.90,34.90,149184877325,34.13,34.13,149184877325 +KODEX 코스닥150선물인버스,251340,19,3955,5,-60,-1.49,22806348,19996144,67400000,22806348,-1.49,114.05,33.84,33.84,90140884299,33.82,33.82,90140884299 +TIGER 코리아배당다우존스,0052D0,20,10150,2,140,1.40,2083802,1153189,6250000,2083802,1.40,180.70,33.34,33.34,21086132747,33.24,33.24,21086132747 +인투셀,287840,21,42450,2,9250,27.86,5372118,14562947,14829094,5372118,27.86,36.89,36.23,36.23,203927193050,32.40,32.40,203927193050 +평화홀딩스,010770,22,9930,5,-420,-4.06,4339730,9776957,14625466,4339730,-4.06,44.39,29.67,29.67,46276446055,31.86,31.86,46276446055 +셀리드,299660,23,6360,5,-70,-1.09,6262992,11539252,21102977,6262992,-1.09,54.28,29.68,29.68,41030391025,30.57,30.57,41030391025 +파인메딕스,387570,24,7690,2,710,10.17,1666142,61820,5625900,1666142,10.17,2695.15,29.62,29.62,13115192800,30.31,30.31,13115192800 +동양철관,008970,25,1433,2,87,6.46,47736761,11115506,159323019,47736761,6.46,429.46,29.96,29.96,68657153194,30.07,30.07,68657153194 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6705,5,-200,-2.90,886557,544533,3000000,886557,-2.90,162.81,29.55,29.55,5904044680,29.35,29.35,5904044680 +그리티,204020,27,2735,2,155,6.01,5215681,21532,20147430,5215681,6.01,9999.99,25.89,25.89,15677619195,28.45,28.45,15677619195 +진원생명과학,011000,28,3790,2,80,2.16,21583837,42804984,84917083,21583837,2.16,50.42,25.42,25.42,86283583086,26.81,26.81,86283583086 +그린생명과학,114450,29,3720,1,855,29.84,5474801,15146129,20000000,5474801,29.84,36.15,27.37,27.37,19431910529,26.12,26.12,19431910529 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 diff --git a/top30/20250526/top30-atvtr-20250526-152002.csv b/top30/20250526/top30-atvtr-20250526-152002.csv new file mode 100644 index 000000000000..db1cbb4ad047 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11525,2,515,4.68,2231622,1206072,1200000,2231622,4.68,185.03,185.97,185.97,25681944343,185.70,185.70,25681944343 +케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300 +녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501 +로킷헬스케어,376900,9,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305 +바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +케이쓰리아이,431190,16,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +HANARO 원자력iSelect,434730,19,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252 +인투셀,287840,20,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962 +평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070 +셀리드,299660,23,6340,5,-90,-1.40,6324141,11539252,21102977,6324141,-1.40,54.81,29.97,29.97,41419408580,30.96,30.96,41419408580 +파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190 +동양철관,008970,25,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +진원생명과학,011000,28,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840 +PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379 +그린생명과학,114450,30,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369 diff --git a/top30/20250526/top30-atvtr-20250526-153001.csv b/top30/20250526/top30-atvtr-20250526-153001.csv new file mode 100644 index 000000000000..b797d45ace48 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300 +녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501 +로킷헬스케어,376900,9,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305 +바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +케이쓰리아이,431190,16,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +HANARO 원자력iSelect,434730,19,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252 +인투셀,287840,20,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962 +평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070 +셀리드,299660,23,6430,3,0,0.00,6348692,11539252,21102977,6348692,0.00,55.02,30.08,30.08,41577271510,30.64,30.64,41577271510 +파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190 +동양철관,008970,25,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +진원생명과학,011000,28,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840 +PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379 +그린생명과학,114450,30,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369 diff --git a/top30/20250526/top30-atvtr-20250526-154002.csv b/top30/20250526/top30-atvtr-20250526-154002.csv new file mode 100644 index 000000000000..c1db18416ce4 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848 +에너토크,019990,3,8450,2,490,6.16,9244579,3734899,9756088,9244579,6.16,247.52,94.76,94.76,85560737405,103.79,103.79,85560737405 +녹십자엠에스,142280,4,4510,2,300,7.13,18477336,2365287,21741926,18477336,7.13,781.19,84.98,84.98,88155620953,89.90,89.90,88155620953 +한진칼우,18064K,5,43050,2,5450,14.49,472548,180541,536766,472548,14.49,261.74,88.04,88.04,20647012700,89.35,89.35,20647012700 +메디콕스,054180,6,248,2,32,14.81,64118794,74802832,82878283,64118794,14.81,85.72,77.37,77.37,16430228997,79.94,79.94,16430228997 +램테크놀러지,171010,7,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5358844,7710201,9669449,5358844,2.75,69.50,55.42,55.42,100195477845,56.56,56.56,100195477845 +피아이이,452450,10,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460 +한빛레이저,452190,11,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570 +더바이오메드,214610,12,7260,2,330,4.76,2438655,1287395,5150564,2438655,4.76,189.43,47.35,47.35,18589925245,49.71,49.71,18589925245 +바이오비쥬,489460,13,17490,2,960,5.81,6837595,2611911,15044430,6837595,5.81,261.79,45.45,45.45,120875623875,45.94,45.94,120875623875 +엑세스바이오,950130,14,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150 +일신바이오,068330,15,1347,2,175,14.93,16803019,1122679,44216140,16803019,14.93,1496.69,38.00,38.00,22986258126,38.59,38.59,22986258126 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2691889,739159,7486442,2691889,-1.18,364.18,35.96,35.96,16725155440,37.99,37.99,16725155440 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24040585,19996144,67400000,24040585,-1.37,120.23,35.67,35.67,95028194498,35.60,35.60,95028194498 +한텍,098070,18,39200,2,3050,8.44,3973635,5616797,11121141,3973635,8.44,70.75,35.73,35.73,152813724700,35.05,35.05,152813724700 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254328,983295,3600000,1254328,1.93,127.56,34.84,34.84,33712977252,34.68,34.68,33712977252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362 +인투셀,287840,21,42700,2,9500,28.61,5637985,14562947,14829094,5637985,28.61,38.71,38.02,38.02,215187004850,33.98,33.98,215187004850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4486071,9776957,14625466,4486071,-3.67,45.88,30.67,30.67,47737047520,32.74,32.74,47737047520 +파인메딕스,387570,23,7740,2,760,10.89,1697251,61820,5625900,1697251,10.89,2745.47,30.17,30.17,13355019490,30.67,30.67,13355019490 +셀리드,299660,24,6430,3,0,0.00,6349285,11539252,21102977,6349285,0.00,55.02,30.09,30.09,41581084500,30.64,30.64,41581084500 +동양철관,008970,25,1428,2,82,6.09,48449905,11115506,159323019,48449905,6.09,435.88,30.41,30.41,69677617585,30.63,30.63,69677617585 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5376731,21532,20147430,5376731,6.01,9999.99,26.69,26.69,16115786804,29.25,29.25,16115786804 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +진원생명과학,011000,29,3785,2,75,2.02,21835139,42804984,84917083,21835139,2.02,51.01,25.71,25.71,87233211790,27.14,27.14,87233211790 +그린생명과학,114450,30,3720,1,855,29.84,5486844,15146129,20000000,5486844,29.84,36.23,27.43,27.43,19476710489,26.18,26.18,19476710489 diff --git a/top30/20250526/top30-atvtr-20250526-155002.csv b/top30/20250526/top30-atvtr-20250526-155002.csv new file mode 100644 index 000000000000..4307473b9dd6 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768 +에너토크,019990,3,8450,2,490,6.16,9245361,3734899,9756088,9245361,6.16,247.54,94.77,94.77,85567345305,103.79,103.79,85567345305 +녹십자엠에스,142280,4,4510,2,300,7.13,18482600,2365287,21741926,18482600,7.13,781.41,85.01,85.01,88179361593,89.93,89.93,88179361593 +한진칼우,18064K,5,43050,2,5450,14.49,472901,180541,536766,472901,14.49,261.94,88.10,88.10,20662209350,89.42,89.42,20662209350 +메디콕스,054180,6,248,2,32,14.81,64122107,74802832,82878283,64122107,14.81,85.72,77.37,77.37,16431050621,79.94,79.94,16431050621 +램테크놀러지,171010,7,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5361039,7710201,9669449,5361039,2.75,69.53,55.44,55.44,100235690245,56.58,56.58,100235690245 +피아이이,452450,10,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990 +한빛레이저,452190,11,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690 +더바이오메드,214610,12,7260,2,330,4.76,2438916,1287395,5150564,2438916,4.76,189.45,47.35,47.35,18591820105,49.72,49.72,18591820105 +바이오비쥬,489460,13,17490,2,960,5.81,6838902,2611911,15044430,6838902,5.81,261.84,45.46,45.46,120898483305,45.95,45.95,120898483305 +엑세스바이오,950130,14,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370 +일신바이오,068330,15,1347,2,175,14.93,16811606,1122679,44216140,16811606,14.93,1497.45,38.02,38.02,22997824815,38.61,38.61,22997824815 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2694602,739159,7486442,2694602,-1.18,364.55,35.99,35.99,16741107880,38.03,38.03,16741107880 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24099368,19996144,67400000,24099368,-1.37,120.52,35.76,35.76,95260975178,35.69,35.69,95260975178 +한텍,098070,18,39200,2,3050,8.44,3975115,5616797,11121141,3975115,8.44,70.77,35.74,35.74,152871740700,35.07,35.07,152871740700 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362 +인투셀,287840,21,42700,2,9500,28.61,5638455,14562947,14829094,5638455,28.61,38.72,38.02,38.02,215207073850,33.99,33.99,215207073850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4487081,9776957,14625466,4487081,-3.67,45.89,30.68,30.68,47747117220,32.74,32.74,47747117220 +파인메딕스,387570,23,7740,2,760,10.89,1697381,61820,5625900,1697381,10.89,2745.68,30.17,30.17,13356025690,30.67,30.67,13356025690 +셀리드,299660,24,6430,3,0,0.00,6350377,11539252,21102977,6350377,0.00,55.03,30.09,30.09,41588106060,30.65,30.65,41588106060 +동양철관,008970,25,1428,2,82,6.09,48467422,11115506,159323019,48467422,6.09,436.03,30.42,30.42,69702631861,30.64,30.64,69702631861 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5376740,21532,20147430,5376740,6.01,9999.99,26.69,26.69,16115811419,29.25,29.25,16115811419 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +진원생명과학,011000,29,3785,2,75,2.02,21837880,42804984,84917083,21837880,2.02,51.02,25.72,25.72,87243586475,27.14,27.14,87243586475 +그린생명과학,114450,30,3720,1,855,29.84,5486871,15146129,20000000,5486871,29.84,36.23,27.43,27.43,19476810929,26.18,26.18,19476810929 diff --git a/top30/20250526/top30-atvtr-20250526-160002.csv b/top30/20250526/top30-atvtr-20250526-160002.csv new file mode 100644 index 000000000000..fad4cd633541 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +녹십자엠에스,142280,4,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +한진칼우,18064K,5,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700 +메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905 +바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +한텍,098070,18,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440 +파인메딕스,387570,23,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890 +셀리드,299660,24,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350 +동양철관,008970,25,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +진원생명과학,011000,29,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830 +그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 diff --git a/top30/20250526/top30-atvtr-20250526-161001.csv b/top30/20250526/top30-atvtr-20250526-161001.csv new file mode 100644 index 000000000000..fad4cd633541 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +녹십자엠에스,142280,4,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +한진칼우,18064K,5,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700 +메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905 +바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +한텍,098070,18,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440 +파인메딕스,387570,23,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890 +셀리드,299660,24,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350 +동양철관,008970,25,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +진원생명과학,011000,29,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830 +그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 diff --git a/top30/20250526/top30-atvtr-20250526-162002.csv b/top30/20250526/top30-atvtr-20250526-162002.csv new file mode 100644 index 000000000000..4ac00a63a59a --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268 +에너토크,019990,3,8450,2,490,6.16,9249481,3734899,9756088,9249481,6.16,247.65,94.81,94.81,85601886935,103.84,103.84,85601886935 +녹십자엠에스,142280,4,4510,2,300,7.13,18497372,2365287,21741926,18497372,7.13,782.03,85.08,85.08,88245338463,89.99,89.99,88245338463 +한진칼우,18064K,5,43050,2,5450,14.49,473270,180541,536766,473270,14.49,262.14,88.17,88.17,20677917700,89.48,89.48,20677917700 +메디콕스,054180,6,248,2,32,14.81,64165033,74802832,82878283,64165033,14.81,85.78,77.42,77.42,16441763379,79.99,79.99,16441763379 +램테크놀러지,171010,7,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5365789,7710201,9669449,5365789,2.75,69.59,55.49,55.49,100323085765,56.63,56.63,100323085765 +피아이이,452450,10,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650 +한빛레이저,452190,11,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660 +더바이오메드,214610,12,7260,2,330,4.76,2439614,1287395,5150564,2439614,4.76,189.50,47.37,47.37,18596880505,49.73,49.73,18596880505 +바이오비쥬,489460,13,17490,2,960,5.81,6863955,2611911,15044430,6863955,5.81,262.79,45.62,45.62,121343756875,46.12,46.12,121343756875 +엑세스바이오,950130,14,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450 +일신바이오,068330,15,1347,2,175,14.93,16818547,1122679,44216140,16818547,14.93,1498.07,38.04,38.04,23007177232,38.63,38.63,23007177232 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2695482,739159,7486442,2695482,-1.18,364.67,36.00,36.00,16746287390,38.04,38.04,16746287390 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24152337,19996144,67400000,24152337,-1.37,120.78,35.83,35.83,95470732418,35.77,35.77,95470732418 +한텍,098070,18,39200,2,3050,8.44,3977708,5616797,11121141,3977708,8.44,70.82,35.77,35.77,152973319300,35.09,35.09,152973319300 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4490081,9776957,14625466,4490081,-3.67,45.93,30.70,30.70,47777158400,32.77,32.77,47777158400 +동양철관,008970,23,1428,2,82,6.09,48545779,11115506,159323019,48545779,6.09,436.74,30.47,30.47,69815358952,30.69,30.69,69815358952 +파인메딕스,387570,24,7740,2,760,10.89,1697585,61820,5625900,1697585,10.89,2746.01,30.17,30.17,13357578550,30.68,30.68,13357578550 +셀리드,299660,25,6430,3,0,0.00,6354389,11539252,21102977,6354389,0.00,55.07,30.11,30.11,41614101760,30.67,30.67,41614101760 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5377944,21532,20147430,5377944,6.01,9999.99,26.69,26.69,16119104359,29.25,29.25,16119104359 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +진원생명과학,011000,29,3785,2,75,2.02,21845350,42804984,84917083,21845350,2.02,51.03,25.73,25.73,87271860425,27.15,27.15,87271860425 +그린생명과학,114450,30,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 diff --git a/top30/20250526/top30-atvtr-20250526-163002.csv b/top30/20250526/top30-atvtr-20250526-163002.csv new file mode 100644 index 000000000000..7bce25659d30 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268 +에너토크,019990,3,8450,2,490,6.16,9252572,3734899,9756088,9252572,6.16,247.73,94.84,94.84,85627913155,103.87,103.87,85627913155 +녹십자엠에스,142280,4,4510,2,300,7.13,18504421,2365287,21741926,18504421,7.13,782.33,85.11,85.11,88276917983,90.03,90.03,88276917983 +한진칼우,18064K,5,43050,2,5450,14.49,473869,180541,536766,473869,14.49,262.47,88.28,88.28,20703524950,89.60,89.60,20703524950 +메디콕스,054180,6,248,2,32,14.81,64199765,74802832,82878283,64199765,14.81,85.83,77.46,77.46,16450515843,80.04,80.04,16450515843 +램테크놀러지,171010,7,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5368212,7710201,9669449,5368212,2.75,69.62,55.52,55.52,100367257055,56.66,56.66,100367257055 +피아이이,452450,10,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650 +한빛레이저,452190,11,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860 +더바이오메드,214610,12,7260,2,330,4.76,2439979,1287395,5150564,2439979,4.76,189.53,47.37,47.37,18599508505,49.74,49.74,18599508505 +바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +엑세스바이오,950130,14,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730 +일신바이오,068330,15,1347,2,175,14.93,16833429,1122679,44216140,16833429,14.93,1499.40,38.07,38.07,23026613124,38.66,38.66,23026613124 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2695530,739159,7486442,2695530,-1.18,364.68,36.01,36.01,16746570590,38.04,38.04,16746570590 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24162962,19996144,67400000,24162962,-1.37,120.84,35.85,35.85,95512807418,35.79,35.79,95512807418 +한텍,098070,18,39200,2,3050,8.44,3979831,5616797,11121141,3979831,8.44,70.86,35.79,35.79,153056116300,35.11,35.11,153056116300 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254430,983295,3600000,1254430,1.93,127.57,34.85,34.85,33715731252,34.69,34.69,33715731252 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4494264,9776957,14625466,4494264,-3.67,45.97,30.73,30.73,47819281210,32.79,32.79,47819281210 +동양철관,008970,23,1428,2,82,6.09,48581887,11115506,159323019,48581887,6.09,437.06,30.49,30.49,69867173932,30.71,30.71,69867173932 +셀리드,299660,24,6430,3,0,0.00,6359610,11539252,21102977,6359610,0.00,55.11,30.14,30.14,41648299310,30.69,30.69,41648299310 +파인메딕스,387570,25,7740,2,760,10.89,1697912,61820,5625900,1697912,10.89,2746.54,30.18,30.18,13360076830,30.68,30.68,13360076830 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5383483,21532,20147430,5383483,6.01,9999.99,26.72,26.72,16134253524,29.28,29.28,16134253524 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +진원생명과학,011000,29,3785,2,75,2.02,21848191,42804984,84917083,21848191,2.02,51.04,25.73,25.73,87282656225,27.16,27.16,87282656225 +그린생명과학,114450,30,3720,1,855,29.84,5489063,15146129,20000000,5489063,29.84,36.24,27.45,27.45,19484965169,26.19,26.19,19484965169 diff --git a/top30/20250526/top30-atvtr-20250526-164002.csv b/top30/20250526/top30-atvtr-20250526-164002.csv new file mode 100644 index 000000000000..da06109f6aea --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508 +에너토크,019990,3,8450,2,490,6.16,9255496,3734899,9756088,9255496,6.16,247.81,94.87,94.87,85652533235,103.90,103.90,85652533235 +녹십자엠에스,142280,4,4510,2,300,7.13,18519920,2365287,21741926,18519920,7.13,782.99,85.18,85.18,88345966028,90.10,90.10,88345966028 +한진칼우,18064K,5,43050,2,5450,14.49,474028,180541,536766,474028,14.49,262.56,88.31,88.31,20710330150,89.62,89.62,20710330150 +메디콕스,054180,6,248,2,32,14.81,64222439,74802832,82878283,64222439,14.81,85.86,77.49,77.49,16456138995,80.06,80.06,16456138995 +램테크놀러지,171010,7,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5369264,7710201,9669449,5369264,2.75,69.64,55.53,55.53,100386529695,56.67,56.67,100386529695 +피아이이,452450,10,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410 +한빛레이저,452190,11,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780 +더바이오메드,214610,12,7260,2,330,4.76,2440609,1287395,5150564,2440609,4.76,189.58,47.39,47.39,18604000405,49.75,49.75,18604000405 +바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +엑세스바이오,950130,14,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +일신바이오,068330,15,1347,2,175,14.93,16843416,1122679,44216140,16843416,14.93,1500.29,38.09,38.09,23039795964,38.68,38.68,23039795964 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2697787,739159,7486442,2697787,-1.18,364.98,36.04,36.04,16759864320,38.07,38.07,16759864320 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24176209,19996144,67400000,24176209,-1.37,120.90,35.87,35.87,95565265538,35.81,35.81,95565265538 +한텍,098070,18,39200,2,3050,8.44,3982931,5616797,11121141,3982931,8.44,70.91,35.81,35.81,153177016300,35.14,35.14,153177016300 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254647,983295,3600000,1254647,1.93,127.60,34.85,34.85,33721588082,34.69,34.69,33721588082 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4498917,9776957,14625466,4498917,-3.67,46.02,30.76,30.76,47866183450,32.83,32.83,47866183450 +셀리드,299660,23,6430,3,0,0.00,6372767,11539252,21102977,6372767,0.00,55.23,30.20,30.20,41735135510,30.76,30.76,41735135510 +동양철관,008970,24,1428,2,82,6.09,48610273,11115506,159323019,48610273,6.09,437.32,30.51,30.51,69907907842,30.73,30.73,69907907842 +파인메딕스,387570,25,7740,2,760,10.89,1698472,61820,5625900,1698472,10.89,2747.45,30.19,30.19,13364388830,30.69,30.69,13364388830 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5384739,21532,20147430,5384739,6.01,9999.99,26.73,26.73,16137713804,29.29,29.29,16137713804 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +진원생명과학,011000,29,3785,2,75,2.02,21854727,42804984,84917083,21854727,2.02,51.06,25.74,25.74,87307591065,27.16,27.16,87307591065 +그린생명과학,114450,30,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969 diff --git a/top30/20250526/top30-atvtr-20250526-165002.csv b/top30/20250526/top30-atvtr-20250526-165002.csv new file mode 100644 index 000000000000..6c1001e9a6a1 --- /dev/null +++ b/top30/20250526/top30-atvtr-20250526-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418 +에너토크,019990,3,8450,2,490,6.16,9258037,3734899,9756088,9258037,6.16,247.88,94.89,94.89,85673928455,103.92,103.92,85673928455 +녹십자엠에스,142280,4,4510,2,300,7.13,18552440,2365287,21741926,18552440,7.13,784.36,85.33,85.33,88490354828,90.24,90.24,88490354828 +한진칼우,18064K,5,43050,2,5450,14.49,475003,180541,536766,475003,14.49,263.10,88.49,88.49,20751767650,89.80,89.80,20751767650 +메디콕스,054180,6,248,2,32,14.81,64233700,74802832,82878283,64233700,14.81,85.87,77.50,77.50,16458954245,80.08,80.08,16458954245 +램테크놀러지,171010,7,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +로킷헬스케어,376900,9,18320,2,490,2.75,5370531,7710201,9669449,5370531,2.75,69.65,55.54,55.54,100409690455,56.68,56.68,100409690455 +피아이이,452450,10,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830 +한빛레이저,452190,11,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920 +더바이오메드,214610,12,7260,2,330,4.76,2441011,1287395,5150564,2441011,4.76,189.61,47.39,47.39,18606862645,49.76,49.76,18606862645 +바이오비쥬,489460,13,17490,2,960,5.81,6958978,2611911,15044430,6958978,5.81,266.43,46.26,46.26,123049051495,46.76,46.76,123049051495 +엑세스바이오,950130,14,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +일신바이오,068330,15,1347,2,175,14.93,16847819,1122679,44216140,16847819,14.93,1500.68,38.10,38.10,23045590312,38.69,38.69,23045590312 +케이쓰리아이,431190,16,5880,5,-70,-1.18,2698399,739159,7486442,2698399,-1.18,365.06,36.04,36.04,16763462880,38.08,38.08,16763462880 +KODEX 코스닥150선물인버스,251340,17,3960,5,-55,-1.37,24187613,19996144,67400000,24187613,-1.37,120.96,35.89,35.89,95610425378,35.82,35.82,95610425378 +한텍,098070,18,39200,2,3050,8.44,3985152,5616797,11121141,3985152,8.44,70.95,35.83,35.83,153263191100,35.16,35.16,153263191100 +HANARO 원자력iSelect,434730,19,27000,2,510,1.93,1254650,983295,3600000,1254650,1.93,127.60,34.85,34.85,33721669052,34.69,34.69,33721669052 +TIGER 코리아배당다우존스,0052D0,20,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +인투셀,287840,21,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +평화홀딩스,010770,22,9970,5,-380,-3.67,4500987,9776957,14625466,4500987,-3.67,46.04,30.77,30.77,47886945550,32.84,32.84,47886945550 +셀리드,299660,23,6430,3,0,0.00,6383881,11539252,21102977,6383881,0.00,55.32,30.25,30.25,41807376510,30.81,30.81,41807376510 +동양철관,008970,24,1428,2,82,6.09,48634012,11115506,159323019,48634012,6.09,437.53,30.53,30.53,69941902090,30.74,30.74,69941902090 +파인메딕스,387570,25,7740,2,760,10.89,1699200,61820,5625900,1699200,10.89,2748.62,30.20,30.20,13369987150,30.70,30.70,13369987150 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그리티,204020,27,2735,2,155,6.01,5386249,21532,20147430,5386249,6.01,9999.99,26.73,26.73,16141896504,29.29,29.29,16141896504 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +진원생명과학,011000,29,3785,2,75,2.02,21864159,42804984,84917083,21864159,2.02,51.08,25.75,25.75,87343574145,27.18,27.18,87343574145 +그린생명과학,114450,30,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969 diff --git a/top30/20250526/top30-av-20250526-090000.csv b/top30/20250526/top30-av-20250526-090000.csv new file mode 100644 index 000000000000..4af4f3aed5bc --- /dev/null +++ b/top30/20250526/top30-av-20250526-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +청호ICT,012600,1,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822 +KODEX 200선물인버스2X,252670,2,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680 +KODEX 인버스,114800,3,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690 +메디콕스,054180,4,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528 +한텍,098070,5,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000 +대영포장,014160,6,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128 +미트박스,475460,7,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300 +일신석재,007110,8,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250 +평화산업,090080,9,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440 +씨씨에스,066790,10,1429,3,0,0.00,9101,16335149,65152039,9101,0.00,0.06,0.01,0.01,13005329,0.01,0.01,13005329 +태웅,044490,11,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250 +KODEX 코스닥150레버리지,233740,12,6665,3,0,0.00,8802,21747192,270400000,8802,0.00,0.04,0.00,0.00,58665330,0.00,0.00,58665330 +메이슨캐피탈,021880,13,402,3,0,0.00,7199,9867481,152184408,7199,0.00,0.07,0.00,0.00,2893998,0.00,0.00,2893998 +씨엔플러스,115530,14,473,3,0,0.00,6650,1727695,67963000,6650,0.00,0.38,0.01,0.01,3145450,0.01,0.01,3145450 +KODEX 코스닥150선물인버스,251340,15,4015,3,0,0.00,5419,19996144,67400000,5419,0.00,0.03,0.01,0.01,21757285,0.01,0.01,21757285 +KB 인버스 2X 나스닥 100 ETN,Q580014,16,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360 +파루,043200,17,830,3,0,0.00,4719,1345717,41804315,4719,0.00,0.35,0.01,0.01,3916770,0.01,0.01,3916770 +형지글로벌,308100,18,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360 +우리기술,032820,19,2360,3,0,0.00,4461,151003552,164677432,4461,0.00,0.00,0.00,0.00,10527960,0.00,0.00,10527960 +에스케이증권제9호스팩,455910,20,2065,3,0,0.00,4421,5123,5020000,4421,0.00,86.30,0.09,0.09,9129365,0.09,0.09,9129365 +SDN,099220,21,1337,3,0,0.00,3841,2435536,63779190,3841,0.00,0.16,0.01,0.01,5135417,0.01,0.01,5135417 +사조동아원,008040,22,1203,3,0,0.00,3471,11211901,141144600,3471,0.00,0.03,0.00,0.00,4175613,0.00,0.00,4175613 +휴림로봇,090710,23,2030,3,0,0.00,2930,12442740,110237793,2930,0.00,0.02,0.00,0.00,5947900,0.00,0.00,5947900 +휴마시스,205470,24,1725,3,0,0.00,2925,22763368,129375009,2925,0.00,0.01,0.00,0.00,5045625,0.00,0.00,5045625 +형지엘리트,093240,25,2040,3,0,0.00,2499,10787471,38390259,2499,0.00,0.02,0.01,0.01,5097960,0.01,0.01,5097960 +KODEX 레버리지,122630,26,16100,3,0,0.00,2399,11129640,131900000,2399,0.00,0.02,0.00,0.00,38623900,0.00,0.00,38623900 +나노,187790,27,949,3,0,0.00,2341,536735,30840830,2341,0.00,0.44,0.01,0.01,2221609,0.01,0.01,2221609 +비트맥스,377030,28,2820,3,0,0.00,2294,4554542,37231222,2294,0.00,0.05,0.01,0.01,6469080,0.01,0.01,6469080 +포바이포,389140,29,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500 +CMG제약,058820,30,2190,3,0,0.00,2000,795893,143056533,2000,0.00,0.25,0.00,0.00,4380000,0.00,0.00,4380000 diff --git a/top30/20250526/top30-av-20250526-091000.csv b/top30/20250526/top30-av-20250526-091000.csv new file mode 100644 index 000000000000..98bc6121579b --- /dev/null +++ b/top30/20250526/top30-av-20250526-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,2455,2,95,4.03,17919078,151003552,164677432,17919078,4.03,11.87,10.88,10.88,44985115200,11.13,11.13,44985115200 +KODEX 200선물인버스2X,252670,2,2065,5,-15,-0.72,16603992,89273080,662600000,16603992,-0.72,18.60,2.51,2.51,34370823583,2.51,2.51,34370823583 +메디콕스,054180,3,243,2,27,12.50,8140457,74802832,82878283,8140457,12.50,10.88,9.82,9.82,1979554695,9.83,9.83,1979554695 +KODEX 코스닥150레버리지,233740,4,6870,2,205,3.08,6769521,21747192,270400000,6769521,3.08,31.13,2.50,2.50,46308530070,2.49,2.49,46308530070 +동양철관,008970,5,1409,2,63,4.68,6060490,11115506,159323019,6060490,4.68,54.52,3.80,3.80,8541564936,3.80,3.80,8541564936 +KODEX 코스닥150선물인버스,251340,6,3955,5,-60,-1.49,5121521,19996144,67400000,5121521,-1.49,25.61,7.60,7.60,20319134663,7.62,7.62,20319134663 +케이씨티,089150,7,3625,2,210,6.15,4617394,25062944,17150000,4617394,6.15,18.42,26.92,26.92,17563683858,28.25,28.25,17563683858 +KODEX 2차전지산업레버리지,462330,8,657,2,32,5.12,4192021,21641170,247900000,4192021,5.12,19.37,1.69,1.69,2721649043,1.67,1.67,2721649043 +메이슨캐피탈,021880,9,426,2,24,5.97,3821667,9867481,152184408,3821667,5.97,38.73,2.51,2.51,1675743477,2.58,2.58,1675743477 +한신기계,011700,10,3735,2,235,6.71,3311414,16191364,32446151,3311414,6.71,20.45,10.21,10.21,12999369882,10.73,10.73,12999369882 +그린생명과학,114450,11,3720,1,855,29.84,3301535,15146129,20000000,3301535,29.84,21.80,16.51,16.51,11358647609,15.27,15.27,11358647609 +두산에너빌리티,034020,12,41350,2,550,1.35,3238670,16382809,640561146,3238670,1.35,19.77,0.51,0.51,135384967200,0.51,0.51,135384967200 +에너토크,019990,13,9400,2,1440,18.09,3117739,3734899,9756088,3117739,18.09,83.48,31.96,31.96,30920378180,33.72,33.72,30920378180 +휴마시스,205470,14,1774,2,49,2.84,2871669,22763368,129375009,2871669,2.84,12.62,2.22,2.22,5015492843,2.19,2.19,5015492843 +랩지노믹스,084650,15,2935,2,65,2.26,2845599,14494924,74239990,2845599,2.26,19.63,3.83,3.83,8249366745,3.79,3.79,8249366745 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,2094079,16262154,1497000000,2094079,-2.94,12.88,0.14,0.14,206382318,0.14,0.14,206382318 +넥스트아이,137940,17,617,5,-44,-6.66,1938688,28749296,85368992,1938688,-6.66,6.74,2.27,2.27,1233641649,2.34,2.34,1233641649 +엑세스바이오,950130,18,7080,2,920,14.94,1937085,1912771,37727832,1937085,14.94,101.27,5.13,5.13,13038098410,4.88,4.88,13038098410 +삼성중공업,010140,19,15010,2,580,4.02,1868274,3217358,880000000,1868274,4.02,58.07,0.21,0.21,27745724515,0.21,0.21,27745724515 +평화산업,090080,20,1708,2,28,1.67,1857480,27460000,54902259,1857480,1.67,6.76,3.38,3.38,3200888352,3.41,3.41,3200888352 +진원생명과학,011000,21,3805,2,95,2.56,1831119,42804984,84917083,1831119,2.56,4.28,2.16,2.16,6728230391,2.08,2.08,6728230391 +플루토스,019570,22,292,2,39,15.42,1786613,503773,65310042,1786613,15.42,354.65,2.74,2.74,522656605,2.74,2.74,522656605 +KODEX 인버스,114800,23,4355,5,-15,-0.34,1716663,10770719,140900000,1716663,-0.34,15.94,1.22,1.22,7484983270,1.22,1.22,7484983270 +체시스,033250,24,1317,2,43,3.38,1514947,9291563,32000000,1514947,3.38,16.30,4.73,4.73,1993175037,4.73,4.73,1993175037 +평화홀딩스,010770,25,11190,2,840,8.12,1439161,9776957,14625466,1439161,8.12,14.72,9.84,9.84,15858182525,9.69,9.69,15858182525 +보성파워텍,006910,26,3295,2,175,5.61,1394388,6471554,49129824,1394388,5.61,21.55,2.84,2.84,4740009985,2.93,2.93,4740009985 +대영포장,014160,27,1441,2,25,1.77,1380309,15882021,108394549,1380309,1.77,8.69,1.27,1.27,1996652774,1.28,1.28,1996652774 +형지I&C,011080,28,1920,2,5,0.26,1300502,28373506,31541686,1300502,0.26,4.58,4.12,4.12,2519589998,4.16,4.16,2519589998 +이스트아시아홀딩스,900110,29,47,3,0,0.00,1206744,5326991,642650588,1206744,0.00,22.65,0.19,0.19,57321041,0.19,0.19,57321041 +인성정보,033230,30,2015,5,-240,-10.64,1182055,2025791,50515380,1182055,-10.64,58.35,2.34,2.34,2410656995,2.37,2.37,2410656995 diff --git a/top30/20250526/top30-av-20250526-092000.csv b/top30/20250526/top30-av-20250526-092000.csv new file mode 100644 index 000000000000..14fe8051d320 --- /dev/null +++ b/top30/20250526/top30-av-20250526-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2070,5,-10,-0.48,22350933,89273080,662600000,22350933,-0.48,25.04,3.37,3.37,46251696413,3.37,3.37,46251696413 +우리기술,032820,2,2430,2,70,2.97,22262460,151003552,164677432,22262460,2.97,14.74,13.52,13.52,55464521025,13.86,13.86,55464521025 +동양철관,008970,3,1413,2,67,4.98,16457136,11115506,159323019,16457136,4.98,148.06,10.33,10.33,23518958341,10.45,10.45,23518958341 +메디콕스,054180,4,250,2,34,15.74,14950718,74802832,82878283,14950718,15.74,19.99,18.04,18.04,3698319800,17.85,17.85,3698319800 +진원생명과학,011000,5,4125,2,415,11.19,8606074,42804984,84917083,8606074,11.19,20.11,10.13,10.13,34351236348,9.81,9.81,34351236348 +KODEX 코스닥150레버리지,233740,6,6855,2,190,2.85,8519827,21747192,270400000,8519827,2.85,39.18,3.15,3.15,58345250828,3.15,3.15,58345250828 +랩지노믹스,084650,7,3015,2,145,5.05,7607874,14494924,74239990,7607874,5.05,52.49,10.25,10.25,22686677539,10.14,10.14,22686677539 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,98,5,-4,-3.92,7392230,16262154,1497000000,7392230,-3.92,45.46,0.49,0.49,725752918,0.49,0.49,725752918 +휴마시스,205470,9,1792,2,67,3.88,7015131,22763368,129375009,7015131,3.88,30.82,5.42,5.42,12491400899,5.39,5.39,12491400899 +KODEX 2차전지산업레버리지,462330,10,661,2,36,5.76,6885870,21641170,247900000,6885870,5.76,31.82,2.78,2.78,4509253921,2.75,2.75,4509253921 +KODEX 코스닥150선물인버스,251340,11,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843 +케이씨티,089150,12,3680,2,265,7.76,5614611,25062944,17150000,5614611,7.76,22.40,32.74,32.74,21261441989,33.69,33.69,21261441989 +두산에너빌리티,034020,13,41150,2,350,0.86,5139432,16382809,640561146,5139432,0.86,31.37,0.80,0.80,212811809775,0.81,0.81,212811809775 +플루토스,019570,14,309,2,56,22.13,4649966,503773,65310042,4649966,22.13,923.03,7.12,7.12,1402041636,6.95,6.95,1402041636 +엑세스바이오,950130,15,7050,2,890,14.45,4647514,1912771,37727832,4647514,14.45,242.97,12.32,12.32,32487941055,12.21,12.21,32487941055 +그린생명과학,114450,16,3680,2,815,28.45,4629101,15146129,20000000,4629101,28.45,30.56,23.15,23.15,16291507169,22.14,22.14,16291507169 +메이슨캐피탈,021880,17,433,2,31,7.71,4596427,9867481,152184408,4596427,7.71,46.58,3.02,3.02,2011566347,3.05,3.05,2011566347 +에너토크,019990,18,9180,2,1220,15.33,4149605,3734899,9756088,4149605,15.33,111.10,42.53,42.53,40372406860,45.08,45.08,40372406860 +한신기계,011700,19,3615,2,115,3.29,4127999,16191364,32446151,4127999,3.29,25.50,12.72,12.72,15987457179,13.63,13.63,15987457179 +넥스트아이,137940,20,618,5,-43,-6.51,3086450,28749296,85368992,3086450,-6.51,10.74,3.62,3.62,1934689567,3.67,3.67,1934689567 +삼성중공업,010140,21,15010,2,580,4.02,2948235,3217358,880000000,2948235,4.02,91.64,0.34,0.34,43955354840,0.33,0.33,43955354840 +KODEX 인버스,114800,22,4355,5,-15,-0.34,2529545,10770719,140900000,2529545,-0.34,23.49,1.80,1.80,11027095630,1.80,1.80,11027095630 +평화산업,090080,23,1691,2,11,0.65,2357978,27460000,54902259,2357978,0.65,8.59,4.29,4.29,4050345229,4.36,4.36,4050345229 +셀리드,299660,24,6660,2,230,3.58,2132448,11539252,21102977,2132448,3.58,18.48,10.10,10.10,13698925225,9.75,9.75,13698925225 +체시스,033250,25,1340,2,66,5.18,2010813,9291563,32000000,2010813,5.18,21.64,6.28,6.28,2649502306,6.18,6.18,2649502306 +KODEX 레버리지,122630,26,16225,2,125,0.78,2001968,11129640,131900000,2001968,0.78,17.99,1.52,1.52,32453374922,1.52,1.52,32453374922 +보성파워텍,006910,27,3275,2,155,4.97,1896970,6471554,49129824,1896970,4.97,29.31,3.86,3.86,6379487370,3.96,3.96,6379487370 +그리티,204020,28,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805 +평화홀딩스,010770,29,10850,2,500,4.83,1781643,9776957,14625466,1781643,4.83,18.22,12.18,12.18,19610562600,12.36,12.36,19610562600 +TIGER 2차전지TOP10레버리지,412570,30,710,2,35,5.19,1737664,6719039,80900000,1737664,5.19,25.86,2.15,2.15,1222823231,2.13,2.13,1222823231 diff --git a/top30/20250526/top30-av-20250526-093000.csv b/top30/20250526/top30-av-20250526-093000.csv new file mode 100644 index 000000000000..911a711b4662 --- /dev/null +++ b/top30/20250526/top30-av-20250526-093000.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,252670,1,2060,5,-20,-0.96,27055653,89273080,662600000,27055653,-0.96,30.31,4.08,4.08,55953811359,4.10,4.10,55953811359 +우리기술,032820,2,2440,2,80,3.39,24994785,151003552,164677432,24994785,3.39,16.55,15.18,15.18,62143570727,15.47,15.47,62143570727 +동양철관,008970,3,1418,2,72,5.35,18258996,11115506,159323019,18258996,5.35,164.27,11.46,11.46,26060469984,11.54,11.54,26060469984 +메디콕스,054180,4,248,2,32,14.81,17307945,74802832,82878283,17307945,14.81,23.14,20.88,20.88,4282090872,20.83,20.83,4282090872 +진원생명과학,011000,5,4000,2,290,7.82,10680696,42804984,84917083,10680696,7.82,24.95,12.58,12.58,42766438189,12.59,12.59,42766438189 +KODEX 코스닥150레버리지,233740,6,6890,2,225,3.38,9821910,21747192,270400000,9821910,3.38,45.16,3.63,3.63,67284841056,3.61,3.61,67284841056 +랩지노믹스,084650,7,2920,2,50,1.74,9460980,14494924,74239990,9460980,1.74,65.27,12.74,12.74,28161949090,12.99,12.99,28161949090 +KODEX 2차전지산업레버리지,462330,8,673,2,48,7.68,8653675,21641170,247900000,8653675,7.68,39.99,3.49,3.49,5691309056,3.41,3.41,5691309056 +휴마시스,205470,9,1767,2,42,2.43,8102157,22763368,129375009,8102157,2.43,35.59,6.26,6.26,14413135889,6.30,6.30,14413135889 +KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,7855201,19996144,67400000,7855201,-1.62,39.28,11.65,11.65,31136775525,11.70,11.70,31136775525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,99,5,-3,-2.94,7457550,16262154,1497000000,7457550,-2.94,45.86,0.50,0.50,732219598,0.49,0.49,732219598 +케이씨티,089150,12,3670,2,255,7.47,6671350,25062944,17150000,6671350,7.47,26.62,38.90,38.90,25198950629,40.04,40.04,25198950629 +엑세스바이오,950130,13,6910,2,750,12.18,6381706,1912771,37727832,6381706,12.18,333.64,16.92,16.92,44484159030,17.06,17.06,44484159030 +플루토스,019570,14,299,2,46,18.18,6290064,503773,65310042,6290064,18.18,1248.59,9.63,9.63,1898332150,9.72,9.72,1898332150 +두산에너빌리티,034020,15,41400,2,600,1.47,6146814,16382809,640561146,6146814,1.47,37.52,0.96,0.96,254481652975,0.96,0.96,254481652975 +메이슨캐피탈,021880,16,428,2,26,6.47,5103267,9867481,152184408,5103267,6.47,51.72,3.35,3.35,2229291101,3.42,3.42,2229291101 +에너토크,019990,17,9230,2,1270,15.95,4809852,3734899,9756088,4809852,15.95,128.78,49.30,49.30,46425455820,51.56,51.56,46425455820 +그린생명과학,114450,18,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509 +한신기계,011700,19,3650,2,150,4.29,4524726,16191364,32446151,4524726,4.29,27.95,13.95,13.95,17435728084,14.72,14.72,17435728084 +피아이이,452450,20,8290,2,1580,23.55,3726713,363432,35826000,3726713,23.55,1025.42,10.40,10.40,29515200905,9.94,9.94,29515200905 +삼성중공업,010140,21,15010,2,580,4.02,3553752,3217358,880000000,3553752,4.02,110.46,0.40,0.40,53033692685,0.40,0.40,53033692685 +넥스트아이,137940,22,620,5,-41,-6.20,3397527,28749296,85368992,3397527,-6.20,11.82,3.98,3.98,2127472459,4.02,4.02,2127472459 +KODEX 인버스,114800,23,4347,5,-23,-0.53,3254129,10770719,140900000,3254129,-0.53,30.21,2.31,2.31,14180799140,2.32,2.32,14180799140 +평화산업,090080,24,1692,2,12,0.71,2794533,27460000,54902259,2794533,0.71,10.18,5.09,5.09,4786046035,5.15,5.15,4786046035 +KODEX 레버리지,122630,25,16300,2,200,1.24,2768066,11129640,131900000,2768066,1.24,24.87,2.10,2.10,44914853936,2.09,2.09,44914853936 +체시스,033250,26,1351,2,77,6.04,2701337,9291563,32000000,2701337,6.04,29.07,8.44,8.44,3590428383,8.31,8.31,3590428383 +그리티,204020,27,3115,2,535,20.74,2665732,21532,20147430,2665732,20.74,9999.99,13.23,13.23,8107809547,12.92,12.92,8107809547 +셀리드,299660,28,6500,2,70,1.09,2463572,11539252,21102977,2463572,1.09,21.35,11.67,11.67,15866001020,11.57,11.57,15866001020 +TIGER 2차전지TOP10레버리지,412570,29,722,2,47,6.96,2307138,6719039,80900000,2307138,6.96,34.34,2.85,2.85,1631807559,2.79,2.79,1631807559 +보성파워텍,006910,30,3280,2,160,5.13,2108974,6471554,49129824,2108974,5.13,32.59,4.29,4.29,7074839234,4.39,4.39,7074839234 diff --git a/top30/20250526/top30-av-20250526-094000.csv b/top30/20250526/top30-av-20250526-094000.csv new file mode 100644 index 000000000000..b5b067a57162 --- /dev/null +++ b/top30/20250526/top30-av-20250526-094000.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,252670,1,2060,5,-20,-0.96,32568427,89273080,662600000,32568427,-0.96,36.48,4.92,4.92,67306476030,4.93,4.93,67306476030 +동양철관,008970,2,1434,2,88,6.54,26926719,11115506,159323019,26926719,6.54,242.24,16.90,16.90,38673012623,16.93,16.93,38673012623 +우리기술,032820,3,2415,2,55,2.33,26030079,151003552,164677432,26030079,2.33,17.24,15.81,15.81,64659250540,16.26,16.26,64659250540 +메디콕스,054180,4,265,2,49,22.69,24834868,74802832,82878283,24834868,22.69,33.20,29.97,29.97,6227539201,28.36,28.36,6227539201 +진원생명과학,011000,5,3960,2,250,6.74,11434878,42804984,84917083,11434878,6.74,26.71,13.47,13.47,45768061201,13.61,13.61,45768061201 +KODEX 코스닥150레버리지,233740,6,6880,2,215,3.23,10875739,21747192,270400000,10875739,3.23,50.01,4.02,4.02,74545939097,4.01,4.01,74545939097 +랩지노믹스,084650,7,2910,2,40,1.39,9976079,14494924,74239990,9976079,1.39,68.82,13.44,13.44,29659692884,13.73,13.73,29659692884 +KODEX 2차전지산업레버리지,462330,8,672,2,47,7.52,9934263,21641170,247900000,9934263,7.52,45.90,4.01,4.01,6550630058,3.93,3.93,6550630058 +휴마시스,205470,9,1762,2,37,2.14,8641047,22763368,129375009,8641047,2.14,37.96,6.68,6.68,15364892226,6.74,6.74,15364892226 +KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,99,5,-3,-2.94,7479772,16262154,1497000000,7479772,-2.94,45.99,0.50,0.50,734419576,0.50,0.50,734419576 +엑세스바이오,950130,12,6990,2,830,13.47,7216458,1912771,37727832,7216458,13.47,377.28,19.13,19.13,50268284055,19.06,19.06,50268284055 +케이씨티,089150,13,3585,2,170,4.98,7066957,25062944,17150000,7066957,4.98,28.20,41.21,41.21,26636086247,43.32,43.32,26636086247 +플루토스,019570,14,288,2,35,13.83,7055675,503773,65310042,7055675,13.83,1400.57,10.80,10.80,2122357285,11.28,11.28,2122357285 +두산에너빌리티,034020,15,41250,2,450,1.10,6644003,16382809,640561146,6644003,1.10,40.55,1.04,1.04,275133701000,1.04,1.04,275133701000 +피아이이,452450,16,8720,1,2010,29.96,6211179,363432,35826000,6211179,29.96,1709.03,17.34,17.34,50551778670,16.18,16.18,50551778670 +메이슨캐피탈,021880,17,426,2,24,5.97,5236588,9867481,152184408,5236588,5.97,53.07,3.44,3.44,2286263749,3.53,3.53,2286263749 +에너토크,019990,18,8860,2,900,11.31,5222824,3734899,9756088,5222824,11.31,139.84,53.53,53.53,50144953560,58.01,58.01,50144953560 +그린생명과학,114450,19,3720,1,855,29.84,4815299,15146129,20000000,4815299,29.84,31.79,24.08,24.08,16983750749,22.83,22.83,16983750749 +한신기계,011700,20,3625,2,125,3.57,4726252,16191364,32446151,4726252,3.57,29.19,14.57,14.57,18170465687,15.45,15.45,18170465687 +한빛레이저,452190,21,5660,2,980,20.94,4239074,163622,23366557,4239074,20.94,2590.77,18.14,18.14,22830301235,17.26,17.26,22830301235 +삼성중공업,010140,22,15000,2,570,3.95,3935589,3217358,880000000,3935589,3.95,122.32,0.45,0.45,58763840740,0.45,0.45,58763840740 +넥스트아이,137940,23,630,5,-31,-4.69,3613355,28749296,85368992,3613355,-4.69,12.57,4.23,4.23,2262163180,4.21,4.21,2262163180 +KODEX 인버스,114800,24,4350,5,-20,-0.46,3551377,10770719,140900000,3551377,-0.46,32.97,2.52,2.52,15472712348,2.52,2.52,15472712348 +KODEX 레버리지,122630,25,16285,2,185,1.15,3194620,11129640,131900000,3194620,1.15,28.70,2.42,2.42,51868690017,2.41,2.41,51868690017 +평화산업,090080,26,1692,2,12,0.71,3139230,27460000,54902259,3139230,0.71,11.43,5.72,5.72,5370825331,5.78,5.78,5370825331 +그리티,204020,27,3025,2,445,17.25,3052241,21532,20147430,3052241,17.25,9999.99,15.15,15.15,9279128713,15.23,15.23,9279128713 +체시스,033250,28,1330,2,56,4.40,3010384,9291563,32000000,3010384,4.40,32.40,9.41,9.41,4006511990,9.41,9.41,4006511990 +TIGER 2차전지TOP10레버리지,412570,29,720,2,45,6.67,2702944,6719039,80900000,2702944,6.67,40.23,3.34,3.34,1916690532,3.29,3.29,1916690532 +셀리드,299660,30,6450,2,20,0.31,2666398,11539252,21102977,2666398,0.31,23.11,12.64,12.64,17177355090,12.62,12.62,17177355090 diff --git a/top30/20250526/top30-av-20250526-095000.csv b/top30/20250526/top30-av-20250526-095000.csv new file mode 100644 index 000000000000..91effc47e2c1 --- /dev/null +++ b/top30/20250526/top30-av-20250526-095000.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,252670,1,2057,5,-23,-1.11,37143684,89273080,662600000,37143684,-1.11,41.61,5.61,5.61,76712859970,5.63,5.63,76712859970 +동양철관,008970,2,1468,2,122,9.06,30424312,11115506,159323019,30424312,9.06,273.71,19.10,19.10,43742336031,18.70,18.70,43742336031 +메디콕스,054180,3,256,2,40,18.52,28342359,74802832,82878283,28342359,18.52,37.89,34.20,34.20,7137348548,33.64,33.64,7137348548 +우리기술,032820,4,2395,2,35,1.48,27336142,151003552,164677432,27336142,1.48,18.10,16.60,16.60,67797503355,17.19,17.19,67797503355 +진원생명과학,011000,5,3925,2,215,5.80,12095351,42804984,84917083,12095351,5.80,28.26,14.24,14.24,48369648212,14.51,14.51,48369648212 +KODEX 코스닥150레버리지,233740,6,6895,2,230,3.45,11896664,21747192,270400000,11896664,3.45,54.70,4.40,4.40,81587374670,4.38,4.38,81587374670 +KODEX 2차전지산업레버리지,462330,7,672,2,47,7.52,10717179,21641170,247900000,10717179,7.52,49.52,4.32,4.32,7077007546,4.25,4.25,7077007546 +랩지노믹스,084650,8,2920,2,50,1.74,10327720,14494924,74239990,10327720,1.74,71.25,13.91,13.91,30683519319,14.15,14.15,30683519319 +휴마시스,205470,9,1761,2,36,2.09,9221582,22763368,129375009,9221582,2.09,40.51,7.13,7.13,16387063754,7.19,7.19,16387063754 +피아이이,452450,10,8520,2,1810,26.97,9141050,363432,35826000,9141050,26.97,2515.20,25.52,25.52,75896792390,24.86,24.86,75896792390 +KODEX 코스닥150선물인버스,251340,11,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092 +엑세스바이오,950130,12,7150,2,990,16.07,8425971,1912771,37727832,8425971,16.07,440.51,22.33,22.33,58815659955,21.80,21.80,58815659955 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,7611996,16262154,1497000000,7611996,-2.94,46.81,0.51,0.51,747509752,0.50,0.50,747509752 +케이씨티,089150,14,3570,2,155,4.54,7537257,25062944,17150000,7537257,4.54,30.07,43.95,43.95,28323868697,46.26,46.26,28323868697 +플루토스,019570,15,293,2,40,15.81,7485863,503773,65310042,7485863,15.81,1485.96,11.46,11.46,2248478553,11.75,11.75,2248478553 +두산에너빌리티,034020,16,40850,2,50,0.12,7467411,16382809,640561146,7467411,0.12,45.58,1.17,1.17,308862326400,1.18,1.18,308862326400 +한빛레이저,452190,17,5570,2,890,19.02,5694085,163622,23366557,5694085,19.02,3480.02,24.37,24.37,31002625315,23.82,23.82,31002625315 +메이슨캐피탈,021880,18,439,2,37,9.20,5675373,9867481,152184408,5675373,9.20,57.52,3.73,3.73,2477131576,3.71,3.71,2477131576 +에너토크,019990,19,8930,2,970,12.19,5449128,3734899,9756088,5449128,12.19,145.90,55.85,55.85,52168615425,59.88,59.88,52168615425 +그린생명과학,114450,20,3720,1,855,29.84,5369505,15146129,20000000,5369505,29.84,35.45,26.85,26.85,19040209409,25.59,25.59,19040209409 +한신기계,011700,21,3615,2,115,3.29,4903387,16191364,32446151,4903387,3.29,30.28,15.11,15.11,18811075607,16.04,16.04,18811075607 +KODEX 인버스,114800,22,4345,5,-25,-0.57,4494833,10770719,140900000,4494833,-0.57,41.73,3.19,3.19,19574878479,3.20,3.20,19574878479 +삼성중공업,010140,23,15000,2,570,3.95,4205966,3217358,880000000,4205966,3.95,130.73,0.48,0.48,62810214750,0.48,0.48,62810214750 +넥스트아이,137940,24,625,5,-36,-5.45,4108475,28749296,85368992,4108475,-5.45,14.29,4.81,4.81,2575802632,4.83,4.83,2575802632 +원익홀딩스,030530,25,5570,2,330,6.30,3663953,3871200,77237981,3663953,6.30,94.65,4.74,4.74,20029943085,4.66,4.66,20029943085 +KODEX 레버리지,122630,26,16315,2,215,1.34,3508216,11129640,131900000,3508216,1.34,31.52,2.66,2.66,56983237876,2.65,2.65,56983237876 +평화산업,090080,27,1694,2,14,0.83,3320951,27460000,54902259,3320951,0.83,12.09,6.05,6.05,5679201488,6.11,6.11,5679201488 +그리티,204020,28,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160 +체시스,033250,29,1345,2,71,5.57,3159153,9291563,32000000,3159153,5.57,34.00,9.87,9.87,4205660937,9.77,9.77,4205660937 +TIGER 2차전지TOP10레버리지,412570,30,724,2,49,7.26,2908136,6719039,80900000,2908136,7.26,43.28,3.59,3.59,2064857323,3.53,3.53,2064857323 diff --git a/top30/20250526/top30-av-20250526-100000.csv b/top30/20250526/top30-av-20250526-100000.csv new file mode 100644 index 000000000000..26aae34e1ab7 --- /dev/null +++ b/top30/20250526/top30-av-20250526-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2060,5,-20,-0.96,37628206,89273080,662600000,37628206,-0.96,42.15,5.68,5.68,77710036963,5.69,5.69,77710036963 +동양철관,008970,2,1457,2,111,8.25,32640154,11115506,159323019,32640154,8.25,293.65,20.49,20.49,46952211114,20.23,20.23,46952211114 +메디콕스,054180,3,252,2,36,16.67,31047123,74802832,82878283,31047123,16.67,41.51,37.46,37.46,7816461212,37.43,37.43,7816461212 +우리기술,032820,4,2405,2,45,1.91,28066952,151003552,164677432,28066952,1.91,18.59,17.04,17.04,69552623687,17.56,17.56,69552623687 +진원생명과학,011000,5,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584 +KODEX 코스닥150레버리지,233740,6,6875,2,210,3.15,12303741,21747192,270400000,12303741,3.15,56.58,4.55,4.55,84392333562,4.54,4.54,84392333562 +KODEX 2차전지산업레버리지,462330,7,664,2,39,6.24,11627174,21641170,247900000,11627174,6.24,53.73,4.69,4.69,7683430114,4.67,4.67,7683430114 +랩지노믹스,084650,8,2905,2,35,1.22,10526216,14494924,74239990,10526216,1.22,72.62,14.18,14.18,31261280686,14.50,14.50,31261280686 +KODEX 코스닥150선물인버스,251340,9,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923 +피아이이,452450,10,8520,2,1810,26.97,9778398,363432,35826000,9778398,26.97,2690.57,27.29,27.29,81342464835,26.65,26.65,81342464835 +휴마시스,205470,11,1762,2,37,2.14,9511491,22763368,129375009,9511491,2.14,41.78,7.35,7.35,16896034431,7.41,7.41,16896034431 +엑세스바이오,950130,12,7110,2,950,15.42,9113862,1912771,37727832,9113862,15.42,476.47,24.16,24.16,63698234705,23.75,23.75,63698234705 +플루토스,019570,13,291,2,38,15.02,7919657,503773,65310042,7919657,15.02,1572.07,12.13,12.13,2375063548,12.50,12.50,2375063548 +두산에너빌리티,034020,14,41100,2,300,0.74,7834486,16382809,640561146,7834486,0.74,47.82,1.22,1.22,323874108175,1.23,1.23,323874108175 +케이씨티,089150,15,3620,2,205,6.00,7748882,25062944,17150000,7748882,6.00,30.92,45.18,45.18,29086544916,46.85,46.85,29086544916 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,7722201,16262154,1497000000,7722201,-2.94,47.49,0.52,0.52,758350047,0.51,0.51,758350047 +한빛레이저,452190,17,5500,2,820,17.52,6169388,163622,23366557,6169388,17.52,3770.51,26.40,26.40,33644166415,26.18,26.18,33644166415 +메이슨캐피탈,021880,18,439,2,37,9.20,5980525,9867481,152184408,5980525,9.20,60.61,3.93,3.93,2610766087,3.91,3.91,2610766087 +에너토크,019990,19,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950 +그린생명과학,114450,20,3720,1,855,29.84,5380161,15146129,20000000,5380161,29.84,35.52,26.90,26.90,19079849729,25.64,25.64,19079849729 +삼성중공업,010140,21,15100,2,670,4.64,5252966,3217358,880000000,5252966,4.64,163.27,0.60,0.60,78563680845,0.59,0.59,78563680845 +한신기계,011700,22,3580,2,80,2.29,5116509,16191364,32446151,5116509,2.29,31.60,15.77,15.77,19576129304,16.85,16.85,19576129304 +KODEX 인버스,114800,23,4350,5,-20,-0.46,4666054,10770719,140900000,4666054,-0.46,43.32,3.31,3.31,20318879353,3.32,3.32,20318879353 +원익홀딩스,030530,24,5550,2,310,5.92,4629411,3871200,77237981,4629411,5.92,119.59,5.99,5.99,25444083860,5.94,5.94,25444083860 +넥스트아이,137940,25,624,5,-37,-5.60,4239910,28749296,85368992,4239910,-5.60,14.75,4.97,4.97,2658078317,4.99,4.99,2658078317 +KODEX 레버리지,122630,26,16295,2,195,1.21,3648393,11129640,131900000,3648393,1.21,32.78,2.77,2.77,59269162736,2.76,2.76,59269162736 +평화산업,090080,27,1691,2,11,0.65,3466303,27460000,54902259,3466303,0.65,12.62,6.31,6.31,5925887094,6.38,6.38,5925887094 +그리티,204020,28,3075,2,495,19.19,3375056,21532,20147430,3375056,19.19,9999.99,16.75,16.75,10258884670,16.56,16.56,10258884670 +체시스,033250,29,1336,2,62,4.87,3264354,9291563,32000000,3264354,4.87,35.13,10.20,10.20,4346650998,10.17,10.17,4346650998 +TIGER 2차전지TOP10레버리지,412570,30,714,2,39,5.78,2974745,6719039,80900000,2974745,5.78,44.27,3.68,3.68,2112524072,3.66,3.66,2112524072 diff --git a/top30/20250526/top30-av-20250526-101000.csv b/top30/20250526/top30-av-20250526-101000.csv new file mode 100644 index 000000000000..af8e503c0743 --- /dev/null +++ b/top30/20250526/top30-av-20250526-101000.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,252670,1,2055,5,-25,-1.20,40281676,89273080,662600000,40281676,-1.20,45.12,6.08,6.08,83168427631,6.11,6.11,83168427631 +메디콕스,054180,2,262,2,46,21.30,34094892,74802832,82878283,34094892,21.30,45.58,41.14,41.14,8606118853,39.63,39.63,8606118853 +동양철관,008970,3,1436,2,90,6.69,33953562,11115506,159323019,33953562,6.69,305.46,21.31,21.31,48843783289,21.35,21.35,48843783289 +우리기술,032820,4,2410,2,50,2.12,28475647,151003552,164677432,28475647,2.12,18.86,17.29,17.29,70535795066,17.77,17.77,70535795066 +진원생명과학,011000,5,4040,2,330,8.89,13161307,42804984,84917083,13161307,8.89,30.75,15.50,15.50,52632255760,15.34,15.34,52632255760 +KODEX 코스닥150레버리지,233740,6,6860,2,195,2.93,12721074,21747192,270400000,12721074,2.93,58.50,4.70,4.70,87260646426,4.70,4.70,87260646426 +KODEX 2차전지산업레버리지,462330,7,661,2,36,5.76,12052019,21641170,247900000,12052019,5.76,55.69,4.86,4.86,7964948052,4.86,4.86,7964948052 +랩지노믹스,084650,8,2950,2,80,2.79,10984048,14494924,74239990,10984048,2.79,75.78,14.80,14.80,32609339393,14.89,14.89,32609339393 +KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969 +휴마시스,205470,10,1780,2,55,3.19,10353729,22763368,129375009,10353729,3.19,45.48,8.00,8.00,18398057373,7.99,7.99,18398057373 +피아이이,452450,11,8500,2,1790,26.68,10139195,363432,35826000,10139195,26.68,2789.85,28.30,28.30,84408748060,27.72,27.72,84408748060 +엑세스바이오,950130,12,7080,2,920,14.94,9559467,1912771,37727832,9559467,14.94,499.77,25.34,25.34,66868491695,25.03,25.03,66868491695 +플루토스,019570,13,288,2,35,13.83,8303256,503773,65310042,8303256,13.83,1648.21,12.71,12.71,2487046365,13.22,13.22,2487046365 +두산에너빌리티,034020,14,41300,2,500,1.23,8138237,16382809,640561146,8138237,1.23,49.68,1.27,1.27,336389530450,1.27,1.27,336389530450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,8129997,16262154,1497000000,8129997,-3.92,49.99,0.54,0.54,798721746,0.54,0.54,798721746 +케이씨티,089150,16,3595,2,180,5.27,7900829,25062944,17150000,7900829,5.27,31.52,46.07,46.07,29631591425,48.06,48.06,29631591425 +메이슨캐피탈,021880,17,443,2,41,10.20,7007955,9867481,152184408,7007955,10.20,71.02,4.60,4.60,3072331813,4.56,4.56,3072331813 +한빛레이저,452190,18,5450,2,770,16.45,6449608,163622,23366557,6449608,16.45,3941.77,27.60,27.60,35179639110,27.62,27.62,35179639110 +에너토크,019990,19,9050,2,1090,13.69,5741916,3734899,9756088,5741916,13.69,153.74,58.85,58.85,54811155550,62.08,62.08,54811155550 +삼성중공업,010140,20,15090,2,660,4.57,5605436,3217358,880000000,5605436,4.57,174.22,0.64,0.64,83879308710,0.63,0.63,83879308710 +그린생명과학,114450,21,3720,1,855,29.84,5391416,15146129,20000000,5391416,29.84,35.60,26.96,26.96,19121718329,25.70,25.70,19121718329 +한신기계,011700,22,3615,2,115,3.29,5200840,16191364,32446151,5200840,3.29,32.12,16.03,16.03,19878613898,16.95,16.95,19878613898 +원익홀딩스,030530,23,5530,2,290,5.53,4987054,3871200,77237981,4987054,5.53,128.82,6.46,6.46,27418916490,6.42,6.42,27418916490 +KODEX 인버스,114800,24,4345,5,-25,-0.57,4968368,10770719,140900000,4968368,-0.57,46.13,3.53,3.53,21633379117,3.53,3.53,21633379117 +넥스트아이,137940,25,617,5,-44,-6.66,4423428,28749296,85368992,4423428,-6.66,15.39,5.18,5.18,2772079249,5.26,5.26,2772079249 +KODEX 레버리지,122630,26,16335,2,235,1.46,3984050,11129640,131900000,3984050,1.46,35.80,3.02,3.02,64746770276,3.01,3.01,64746770276 +그리티,204020,27,3095,2,515,19.96,3621589,21532,20147430,3621589,19.96,9999.99,17.98,17.98,11019994390,17.67,17.67,11019994390 +평화산업,090080,28,1686,2,6,0.36,3574790,27460000,54902259,3574790,0.36,13.02,6.51,6.51,6109312727,6.60,6.60,6109312727 +체시스,033250,29,1328,2,54,4.24,3372421,9291563,32000000,3372421,4.24,36.30,10.54,10.54,4490425807,10.57,10.57,4490425807 +TIGER 2차전지TOP10레버리지,412570,30,713,2,38,5.63,3109666,6719039,80900000,3109666,5.63,46.28,3.84,3.84,2208844440,3.83,3.83,2208844440 diff --git a/top30/20250526/top30-av-20250526-102000.csv b/top30/20250526/top30-av-20250526-102000.csv new file mode 100644 index 000000000000..8e1dc3e2bf5b --- /dev/null +++ b/top30/20250526/top30-av-20250526-102000.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,252670,1,2050,5,-30,-1.44,42818530,89273080,662600000,42818530,-1.44,47.96,6.46,6.46,88380295216,6.51,6.51,88380295216 +메디콕스,054180,2,266,2,50,23.15,39581152,74802832,82878283,39581152,23.15,52.91,47.76,47.76,10068306417,45.67,45.67,10068306417 +동양철관,008970,3,1431,2,85,6.32,34874491,11115506,159323019,34874491,6.32,313.75,21.89,21.89,50161096520,22.00,22.00,50161096520 +우리기술,032820,4,2445,2,85,3.60,29040343,151003552,164677432,29040343,3.60,19.23,17.63,17.63,71907176585,17.86,17.86,71907176585 +진원생명과학,011000,5,4010,2,300,8.09,13943185,42804984,84917083,13943185,8.09,32.57,16.42,16.42,55797044860,16.39,16.39,55797044860 +KODEX 코스닥150레버리지,233740,6,6865,2,200,3.00,13314023,21747192,270400000,13314023,3.00,61.22,4.92,4.92,91327755748,4.92,4.92,91327755748 +KODEX 2차전지산업레버리지,462330,7,658,2,33,5.28,12682518,21641170,247900000,12682518,5.28,58.60,5.12,5.12,8380330634,5.14,5.14,8380330634 +랩지노믹스,084650,8,2940,2,70,2.44,11151613,14494924,74239990,11151613,2.44,76.93,15.02,15.02,33103075087,15.17,15.17,33103075087 +KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022 +휴마시스,205470,10,1778,2,53,3.07,10681909,22763368,129375009,10681909,3.07,46.93,8.26,8.26,18982278047,8.25,8.25,18982278047 +피아이이,452450,11,8450,2,1740,25.93,10544438,363432,35826000,10544438,25.93,2901.35,29.43,29.43,87834472610,29.01,29.01,87834472610 +엑세스바이오,950130,12,7050,2,890,14.45,9960941,1912771,37727832,9960941,14.45,520.76,26.40,26.40,69708167075,26.21,26.21,69708167075 +메이슨캐피탈,021880,13,458,2,56,13.93,8734633,9867481,152184408,8734633,13.93,88.52,5.74,5.74,3859406054,5.54,5.54,3859406054 +두산에너빌리티,034020,14,41600,2,800,1.96,8503916,16382809,640561146,8503916,1.96,51.91,1.33,1.33,351537017975,1.32,1.32,351537017975 +플루토스,019570,15,292,2,39,15.42,8503765,503773,65310042,8503765,15.42,1688.02,13.02,13.02,2545523110,13.35,13.35,2545523110 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8203878,16262154,1497000000,8203878,-2.94,50.45,0.55,0.55,806035965,0.54,0.54,806035965 +케이씨티,089150,17,3620,2,205,6.00,8009905,25062944,17150000,8009905,6.00,31.96,46.70,46.70,30027891055,48.37,48.37,30027891055 +한빛레이저,452190,18,5530,2,850,18.16,6639001,163622,23366557,6639001,18.16,4057.52,28.41,28.41,36217203570,28.03,28.03,36217203570 +삼성중공업,010140,19,15095,2,665,4.61,6165111,3217358,880000000,6165111,4.61,191.62,0.70,0.70,92326142635,0.70,0.70,92326142635 +에너토크,019990,20,9110,2,1150,14.45,5899885,3734899,9756088,5899885,14.45,157.97,60.47,60.47,56247419675,63.29,63.29,56247419675 +그린생명과학,114450,21,3720,1,855,29.84,5399608,15146129,20000000,5399608,29.84,35.65,27.00,27.00,19152192569,25.74,25.74,19152192569 +한신기계,011700,22,3630,2,130,3.71,5312504,16191364,32446151,5312504,3.71,32.81,16.37,16.37,20282318038,17.22,17.22,20282318038 +원익홀딩스,030530,23,5490,2,250,4.77,5224970,3871200,77237981,5224970,4.77,134.97,6.76,6.76,28727677490,6.77,6.77,28727677490 +KODEX 인버스,114800,24,4345,5,-25,-0.57,5196187,10770719,140900000,5196187,-0.57,48.24,3.69,3.69,22622411192,3.70,3.70,22622411192 +넥스트아이,137940,25,621,5,-40,-6.05,4583791,28749296,85368992,4583791,-6.05,15.94,5.37,5.37,2870956931,5.42,5.42,2870956931 +KODEX 레버리지,122630,26,16325,2,225,1.40,4294109,11129640,131900000,4294109,1.40,38.58,3.26,3.26,69812918177,3.24,3.24,69812918177 +그리티,204020,27,3005,2,425,16.47,3800588,21532,20147430,3800588,16.47,9999.99,18.86,18.86,11562339990,19.10,19.10,11562339990 +평화산업,090080,28,1680,3,0,0.00,3743434,27460000,54902259,3743434,0.00,13.63,6.82,6.82,6392902578,6.93,6.93,6392902578 +체시스,033250,29,1331,2,57,4.47,3481961,9291563,32000000,3481961,4.47,37.47,10.88,10.88,4635700696,10.88,10.88,4635700696 +TIGER 2차전지TOP10레버리지,412570,30,712,2,37,5.48,3361793,6719039,80900000,3361793,5.48,50.03,4.16,4.16,2388294994,4.15,4.15,2388294994 diff --git a/top30/20250526/top30-av-20250526-103000.csv b/top30/20250526/top30-av-20250526-103000.csv new file mode 100644 index 000000000000..30279cde264b --- /dev/null +++ b/top30/20250526/top30-av-20250526-103000.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,252670,1,2055,5,-25,-1.20,44445897,89273080,662600000,44445897,-1.20,49.79,6.71,6.71,91724446864,6.74,6.74,91724446864 +메디콕스,054180,2,261,2,45,20.83,41250619,74802832,82878283,41250619,20.83,55.15,49.77,49.77,10505927608,48.57,48.57,10505927608 +동양철관,008970,3,1440,2,94,6.98,35667876,11115506,159323019,35667876,6.98,320.88,22.39,22.39,51302329825,22.36,22.36,51302329825 +우리기술,032820,4,2450,2,90,3.81,29874248,151003552,164677432,29874248,3.81,19.78,18.14,18.14,73944983755,18.33,18.33,73944983755 +진원생명과학,011000,5,4075,2,365,9.84,14312331,42804984,84917083,14312331,9.84,33.44,16.85,16.85,57287256045,16.56,16.56,57287256045 +KODEX 코스닥150레버리지,233740,6,6870,2,205,3.08,13584092,21747192,270400000,13584092,3.08,62.46,5.02,5.02,93184514061,5.02,5.02,93184514061 +휴마시스,205470,7,1842,2,117,6.78,13464257,22763368,129375009,13464257,6.78,59.15,10.41,10.41,24084243319,10.11,10.11,24084243319 +KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,13449223,21641170,247900000,13449223,4.48,62.15,5.43,5.43,8882967323,5.49,5.49,8882967323 +랩지노믹스,084650,9,2995,2,125,4.36,11922746,14494924,74239990,11922746,4.36,82.25,16.06,16.06,35404592832,15.92,15.92,35404592832 +KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327 +피아이이,452450,11,8440,2,1730,25.78,10726826,363432,35826000,10726826,25.78,2951.54,29.94,29.94,89381842985,29.56,29.56,89381842985 +엑세스바이오,950130,12,7030,2,870,14.12,10234519,1912771,37727832,10234519,14.12,535.06,27.13,27.13,71630043805,27.01,27.01,71630043805 +메이슨캐피탈,021880,13,450,2,48,11.94,9695392,9867481,152184408,9695392,11.94,98.26,6.37,6.37,4297318059,6.28,6.28,4297318059 +두산에너빌리티,034020,14,41650,2,850,2.08,8830593,16382809,640561146,8830593,2.08,53.90,1.38,1.38,365123774425,1.37,1.37,365123774425 +플루토스,019570,15,283,2,30,11.86,8818294,503773,65310042,8818294,11.86,1750.45,13.50,13.50,2635665785,14.26,14.26,2635665785 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8208578,16262154,1497000000,8208578,-2.94,50.48,0.55,0.55,806501265,0.54,0.54,806501265 +케이씨티,089150,17,3615,2,200,5.86,8079678,25062944,17150000,8079678,5.86,32.24,47.11,47.11,30280176491,48.84,48.84,30280176491 +한빛레이저,452190,18,5420,2,740,15.81,6973032,163622,23366557,6973032,15.81,4261.67,29.84,29.84,38049877430,30.04,30.04,38049877430 +삼성중공업,010140,19,15060,2,630,4.37,6422023,3217358,880000000,6422023,4.37,199.61,0.73,0.73,96197226760,0.73,0.73,96197226760 +에너토크,019990,20,9070,2,1110,13.94,6007672,3734899,9756088,6007672,13.94,160.85,61.58,61.58,57219519030,64.66,64.66,57219519030 +원익홀딩스,030530,21,5455,2,215,4.10,5415468,3871200,77237981,5415468,4.10,139.89,7.01,7.01,29769490345,7.07,7.07,29769490345 +그린생명과학,114450,22,3720,1,855,29.84,5413466,15146129,20000000,5413466,29.84,35.74,27.07,27.07,19203744329,25.81,25.81,19203744329 +한신기계,011700,23,3620,2,120,3.43,5344072,16191364,32446151,5344072,3.43,33.01,16.47,16.47,20396513447,17.37,17.37,20396513447 +KODEX 인버스,114800,24,4345,5,-25,-0.57,5328182,10770719,140900000,5328182,-0.57,49.47,3.78,3.78,23195536900,3.79,3.79,23195536900 +넥스트아이,137940,25,623,5,-38,-5.75,4619420,28749296,85368992,4619420,-5.75,16.07,5.41,5.41,2893195133,5.44,5.44,2893195133 +KODEX 레버리지,122630,26,16325,2,225,1.40,4412840,11129640,131900000,4412840,1.40,39.65,3.35,3.35,71751954421,3.33,3.33,71751954421 +그리티,204020,27,2990,2,410,15.89,3887910,21532,20147430,3887910,15.89,9999.99,19.30,19.30,11824332940,19.63,19.63,11824332940 +평화산업,090080,28,1679,5,-1,-0.06,3856527,27460000,54902259,3856527,-0.06,14.04,7.02,7.02,6582657388,7.14,7.14,6582657388 +TIGER 2차전지TOP10레버리지,412570,29,705,2,30,4.44,3534881,6719039,80900000,3534881,4.44,52.61,4.37,4.37,2510932570,4.40,4.40,2510932570 +셀리드,299660,30,6860,2,430,6.69,3512005,11539252,21102977,3512005,6.69,30.44,16.64,16.64,22732223305,15.70,15.70,22732223305 diff --git a/top30/20250526/top30-av-20250526-104000.csv b/top30/20250526/top30-av-20250526-104000.csv new file mode 100644 index 000000000000..7374bca481bf --- /dev/null +++ b/top30/20250526/top30-av-20250526-104000.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,252670,1,2050,5,-30,-1.44,49349108,89273080,662600000,49349108,-1.44,55.28,7.45,7.45,101778877986,7.49,7.49,101778877986 +메디콕스,054180,2,258,2,42,19.44,42625802,74802832,82878283,42625802,19.44,56.98,51.43,51.43,10864519595,50.81,50.81,10864519595 +동양철관,008970,3,1431,2,85,6.32,36263588,11115506,159323019,36263588,6.32,326.24,22.76,22.76,52155327177,22.88,22.88,52155327177 +우리기술,032820,4,2435,2,75,3.18,30556750,151003552,164677432,30556750,3.18,20.24,18.56,18.56,75610851525,18.86,18.86,75610851525 +휴마시스,205470,5,1826,2,101,5.86,15984807,22763368,129375009,15984807,5.86,70.22,12.36,12.36,28693564052,12.15,12.15,28693564052 +진원생명과학,011000,6,4100,2,390,10.51,15551605,42804984,84917083,15551605,10.51,36.33,18.31,18.31,62393083875,17.92,17.92,62393083875 +KODEX 2차전지산업레버리지,462330,7,651,2,26,4.16,14425864,21641170,247900000,14425864,4.16,66.66,5.82,5.82,9521104386,5.90,5.90,9521104386 +KODEX 코스닥150레버리지,233740,8,6845,2,180,2.70,13816153,21747192,270400000,13816153,2.70,63.53,5.11,5.11,94776145551,5.12,5.12,94776145551 +랩지노믹스,084650,9,2985,2,115,4.01,12620618,14494924,74239990,12620618,4.01,87.07,17.00,17.00,37499406793,16.92,16.92,37499406793 +KODEX 코스닥150선물인버스,251340,10,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060 +메이슨캐피탈,021880,11,460,2,58,14.43,11007622,9867481,152184408,11007622,14.43,111.55,7.23,7.23,4902330348,7.00,7.00,4902330348 +피아이이,452450,12,8420,2,1710,25.48,10854018,363432,35826000,10854018,25.48,2986.53,30.30,30.30,90454093375,29.99,29.99,90454093375 +엑세스바이오,950130,13,7050,2,890,14.45,10615628,1912771,37727832,10615628,14.45,554.99,28.14,28.14,74328802715,27.95,27.95,74328802715 +두산에너빌리티,034020,14,41900,2,1100,2.70,9375389,16382809,640561146,9375389,2.70,57.23,1.46,1.46,387922474800,1.45,1.45,387922474800 +플루토스,019570,15,284,2,31,12.25,9067377,503773,65310042,9067377,12.25,1799.89,13.88,13.88,2706067079,14.59,14.59,2706067079 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,8339601,16262154,1497000000,8339601,-2.94,51.28,0.56,0.56,819472542,0.55,0.55,819472542 +케이씨티,089150,17,3610,2,195,5.71,8174533,25062944,17150000,8174533,5.71,32.62,47.66,47.66,30621611541,49.46,49.46,30621611541 +한빛레이저,452190,18,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260 +삼성중공업,010140,19,15040,2,610,4.23,6600572,3217358,880000000,6600572,4.23,205.16,0.75,0.75,98882301930,0.75,0.75,98882301930 +에너토크,019990,20,9030,2,1070,13.44,6087098,3734899,9756088,6087098,13.44,162.98,62.39,62.39,57936908155,65.76,65.76,57936908155 +KODEX 인버스,114800,21,4340,5,-30,-0.69,5735915,10770719,140900000,5735915,-0.69,53.25,4.07,4.07,24965086155,4.08,4.08,24965086155 +원익홀딩스,030530,22,5470,2,230,4.39,5612145,3871200,77237981,5612145,4.39,144.97,7.27,7.27,30841416465,7.30,7.30,30841416465 +그린생명과학,114450,23,3720,1,855,29.84,5417243,15146129,20000000,5417243,29.84,35.77,27.09,27.09,19217794769,25.83,25.83,19217794769 +한신기계,011700,24,3620,2,120,3.43,5389654,16191364,32446151,5389654,3.43,33.29,16.61,16.61,20561068847,17.51,17.51,20561068847 +넥스트아이,137940,25,617,5,-44,-6.66,4820147,28749296,85368992,4820147,-6.66,16.77,5.65,5.65,3017629503,5.73,5.73,3017629503 +KODEX 레버리지,122630,26,16350,2,250,1.55,4641358,11129640,131900000,4641358,1.55,41.70,3.52,3.52,75488109709,3.50,3.50,75488109709 +셀리드,299660,27,6770,2,340,5.29,4242839,11539252,21102977,4242839,5.29,36.77,20.11,20.11,27744452910,19.42,19.42,27744452910 +평화산업,090080,28,1673,5,-7,-0.42,4064126,27460000,54902259,4064126,-0.42,14.80,7.40,7.40,6931197285,7.55,7.55,6931197285 +그리티,204020,29,2970,2,390,15.12,4018569,21532,20147430,4018569,15.12,9999.99,19.95,19.95,12212486235,20.41,20.41,12212486235 +램테크놀러지,171010,30,4445,2,640,16.82,3860522,32399,14298752,3860522,16.82,9999.99,27.00,27.00,16688826215,26.26,26.26,16688826215 diff --git a/top30/20250526/top30-av-20250526-105000.csv b/top30/20250526/top30-av-20250526-105000.csv new file mode 100644 index 000000000000..9b5ffc64b14a --- /dev/null +++ b/top30/20250526/top30-av-20250526-105000.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,252670,1,2045,5,-35,-1.68,57087264,89273080,662600000,57087264,-1.68,63.95,8.62,8.62,117608429629,8.68,8.68,117608429629 +메디콕스,054180,2,261,2,45,20.83,43374007,74802832,82878283,43374007,20.83,57.98,52.33,52.33,11058742372,51.12,51.12,11058742372 +동양철관,008970,3,1430,2,84,6.24,36656792,11115506,159323019,36656792,6.24,329.78,23.01,23.01,52717449604,23.14,23.14,52717449604 +우리기술,032820,4,2455,2,95,4.03,31056870,151003552,164677432,31056870,4.03,20.57,18.86,18.86,76834856087,19.01,19.01,76834856087 +휴마시스,205470,5,1819,2,94,5.45,16858635,22763368,129375009,16858635,5.45,74.06,13.03,13.03,30278702282,12.87,12.87,30278702282 +진원생명과학,011000,6,4070,2,360,9.70,15983995,42804984,84917083,15983995,9.70,37.34,18.82,18.82,64158874415,18.56,18.56,64158874415 +KODEX 2차전지산업레버리지,462330,7,651,2,26,4.16,15622753,21641170,247900000,15622753,4.16,72.19,6.30,6.30,10300820426,6.38,6.38,10300820426 +KODEX 코스닥150레버리지,233740,8,6880,2,215,3.23,14053180,21747192,270400000,14053180,3.23,64.62,5.20,5.20,96403426738,5.18,5.18,96403426738 +랩지노믹스,084650,9,2995,2,125,4.36,13131695,14494924,74239990,13131695,4.36,90.60,17.69,17.69,39019960620,17.55,17.55,39019960620 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,98,5,-4,-3.92,11793254,16262154,1497000000,11793254,-3.92,72.52,0.79,0.79,1157920492,0.79,0.79,1157920492 +KODEX 코스닥150선물인버스,251340,11,3955,5,-60,-1.49,11552599,19996144,67400000,11552599,-1.49,57.77,17.14,17.14,45754626403,17.16,17.16,45754626403 +메이슨캐피탈,021880,12,457,2,55,13.68,11298886,9867481,152184408,11298886,13.68,114.51,7.42,7.42,5035646487,7.24,7.24,5035646487 +피아이이,452450,13,8360,2,1650,24.59,11084172,363432,35826000,11084172,24.59,3049.86,30.94,30.94,92384262755,30.85,30.85,92384262755 +엑세스바이오,950130,14,7050,2,890,14.45,10965931,1912771,37727832,10965931,14.45,573.30,29.07,29.07,76789654245,28.87,28.87,76789654245 +두산에너빌리티,034020,15,42200,2,1400,3.43,9822926,16382809,640561146,9822926,3.43,59.96,1.53,1.53,406689072075,1.50,1.50,406689072075 +플루토스,019570,16,283,2,30,11.86,9237248,503773,65310042,9237248,11.86,1833.61,14.14,14.14,2753808199,14.90,14.90,2753808199 +케이씨티,089150,17,3615,2,200,5.86,8249168,25062944,17150000,8249168,5.86,32.91,48.10,48.10,30890884531,49.83,49.83,30890884531 +한빛레이저,452190,18,5380,2,700,14.96,7248194,163622,23366557,7248194,14.96,4429.84,31.02,31.02,39536940695,31.45,31.45,39536940695 +삼성중공업,010140,19,15080,2,650,4.50,6801745,3217358,880000000,6801745,4.50,211.41,0.77,0.77,101912858055,0.77,0.77,101912858055 +에너토크,019990,20,9110,2,1150,14.45,6228165,3734899,9756088,6228165,14.45,166.76,63.84,63.84,59214154870,66.62,66.62,59214154870 +KODEX 인버스,114800,21,4335,5,-35,-0.80,6205140,10770719,140900000,6205140,-0.80,57.61,4.40,4.40,26999023760,4.42,4.42,26999023760 +원익홀딩스,030530,22,5450,2,210,4.01,5703192,3871200,77237981,5703192,4.01,147.32,7.38,7.38,31338634090,7.44,7.44,31338634090 +한신기계,011700,23,3620,2,120,3.43,5451519,16191364,32446151,5451519,3.43,33.67,16.80,16.80,20784993727,17.70,17.70,20784993727 +그린생명과학,114450,24,3720,1,855,29.84,5421562,15146129,20000000,5421562,29.84,35.80,27.11,27.11,19233861449,25.85,25.85,19233861449 +KODEX 레버리지,122630,25,16405,2,305,1.89,5189355,11129640,131900000,5189355,1.89,46.63,3.93,3.93,84473589481,3.90,3.90,84473589481 +넥스트아이,137940,26,617,5,-44,-6.66,4922598,28749296,85368992,4922598,-6.66,17.12,5.77,5.77,3080845642,5.85,5.85,3080845642 +셀리드,299660,27,6740,2,310,4.82,4544496,11539252,21102977,4544496,4.82,39.38,21.53,21.53,29766614140,20.93,20.93,29766614140 +램테크놀러지,171010,28,4285,2,480,12.61,4516732,32399,14298752,4516732,12.61,9999.99,31.59,31.59,19578835474,31.95,31.95,19578835474 +평화산업,090080,29,1659,5,-21,-1.25,4299898,27460000,54902259,4299898,-1.25,15.66,7.83,7.83,7323839200,8.04,8.04,7323839200 +그리티,204020,30,2915,2,335,12.98,4176821,21532,20147430,4176821,12.98,9999.99,20.73,20.73,12675930170,21.58,21.58,12675930170 diff --git a/top30/20250526/top30-av-20250526-110000.csv b/top30/20250526/top30-av-20250526-110000.csv new file mode 100644 index 000000000000..48bcd4c606fe --- /dev/null +++ b/top30/20250526/top30-av-20250526-110000.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,252670,1,2047,5,-33,-1.59,57539926,89273080,662600000,57539926,-1.59,64.45,8.68,8.68,118534439647,8.74,8.74,118534439647 +메디콕스,054180,2,262,2,46,21.30,44397014,74802832,82878283,44397014,21.30,59.35,53.57,53.57,11325665702,52.16,52.16,11325665702 +동양철관,008970,3,1426,2,80,5.94,37236417,11115506,159323019,37236417,5.94,335.00,23.37,23.37,53544024361,23.57,23.57,53544024361 +우리기술,032820,4,2455,2,95,4.03,31881995,151003552,164677432,31881995,4.03,21.11,19.36,19.36,78864214687,19.51,19.51,78864214687 +휴마시스,205470,5,1812,2,87,5.04,17385590,22763368,129375009,17385590,5.04,76.38,13.44,13.44,31231516520,13.32,13.32,31231516520 +진원생명과학,011000,6,4065,2,355,9.57,16446893,42804984,84917083,16446893,9.57,38.42,19.37,19.37,66029209770,19.13,19.13,66029209770 +KODEX 2차전지산업레버리지,462330,7,650,2,25,4.00,16152523,21641170,247900000,16152523,4.00,74.64,6.52,6.52,10645791746,6.61,6.61,10645791746 +KODEX 코스닥150레버리지,233740,8,6855,2,190,2.85,14184116,21747192,270400000,14184116,2.85,65.22,5.25,5.25,97303023888,5.25,5.25,97303023888 +랩지노믹스,084650,9,2990,2,120,4.18,13372923,14494924,74239990,13372923,4.18,92.26,18.01,18.01,39742835530,17.90,17.90,39742835530 +KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,98,5,-4,-3.92,11803254,16262154,1497000000,11803254,-3.92,72.58,0.79,0.79,1158900493,0.79,0.79,1158900493 +메이슨캐피탈,021880,12,450,2,48,11.94,11803236,9867481,152184408,11803236,11.94,119.62,7.76,7.76,5263485973,7.69,7.69,5263485973 +피아이이,452450,13,8330,2,1620,24.14,11299942,363432,35826000,11299942,24.14,3109.23,31.54,31.54,94187075985,31.56,31.56,94187075985 +엑세스바이오,950130,14,7040,2,880,14.29,11166364,1912771,37727832,11166364,14.29,583.78,29.60,29.60,78199923445,29.44,29.44,78199923445 +두산에너빌리티,034020,15,42100,2,1300,3.19,10257348,16382809,640561146,10257348,3.19,62.61,1.60,1.60,425019513125,1.58,1.58,425019513125 +플루토스,019570,16,282,2,29,11.46,9354666,503773,65310042,9354666,11.46,1856.92,14.32,14.32,2786956462,15.13,15.13,2786956462 +케이씨티,089150,17,3595,2,180,5.27,8303404,25062944,17150000,8303404,5.27,33.13,48.42,48.42,31085457924,50.42,50.42,31085457924 +한빛레이저,452190,18,5340,2,660,14.10,7346263,163622,23366557,7346263,14.10,4489.78,31.44,31.44,40062174080,32.11,32.11,40062174080 +삼성중공업,010140,19,15060,2,630,4.37,6988216,3217358,880000000,6988216,4.37,217.20,0.79,0.79,104718753905,0.79,0.79,104718753905 +에너토크,019990,20,9150,2,1190,14.95,6772994,3734899,9756088,6772994,14.95,181.34,69.42,69.42,64249089870,71.97,71.97,64249089870 +KODEX 인버스,114800,21,4335,5,-35,-0.80,6687722,10770719,140900000,6687722,-0.80,62.09,4.75,4.75,29090968995,4.76,4.76,29090968995 +원익홀딩스,030530,22,5460,2,220,4.20,5792053,3871200,77237981,5792053,4.20,149.62,7.50,7.50,31823571825,7.55,7.55,31823571825 +한신기계,011700,23,3640,2,140,4.00,5538595,16191364,32446151,5538595,4.00,34.21,17.07,17.07,21102553382,17.87,17.87,21102553382 +그린생명과학,114450,24,3720,1,855,29.84,5423256,15146129,20000000,5423256,29.84,35.81,27.12,27.12,19240163129,25.86,25.86,19240163129 +KODEX 레버리지,122630,25,16390,2,290,1.80,5342492,11129640,131900000,5342492,1.80,48.00,4.05,4.05,86983088712,4.02,4.02,86983088712 +넥스트아이,137940,26,616,5,-45,-6.81,5084127,28749296,85368992,5084127,-6.81,17.68,5.96,5.96,3179832540,6.05,6.05,3179832540 +램테크놀러지,171010,27,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952 +셀리드,299660,28,6680,2,250,3.89,4678402,11539252,21102977,4678402,3.89,40.54,22.17,22.17,30660869055,21.75,21.75,30660869055 +평화산업,090080,29,1649,5,-31,-1.85,4513594,27460000,54902259,4513594,-1.85,16.44,8.22,8.22,7675892704,8.48,8.48,7675892704 +그리티,204020,30,2940,2,360,13.95,4290787,21532,20147430,4290787,13.95,9999.99,21.30,21.30,13011614092,21.97,21.97,13011614092 diff --git a/top30/20250526/top30-av-20250526-111000.csv b/top30/20250526/top30-av-20250526-111000.csv new file mode 100644 index 000000000000..f98f9a7e46a3 --- /dev/null +++ b/top30/20250526/top30-av-20250526-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2045,5,-35,-1.68,58959123,89273080,662600000,58959123,-1.68,66.04,8.90,8.90,121436449076,8.96,8.96,121436449076 +메디콕스,054180,2,261,2,45,20.83,44909379,74802832,82878283,44909379,20.83,60.04,54.19,54.19,11459500804,52.98,52.98,11459500804 +동양철관,008970,3,1431,2,85,6.32,37481359,11115506,159323019,37481359,6.32,337.20,23.53,23.53,53893579864,23.64,23.64,53893579864 +우리기술,032820,4,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587 +휴마시스,205470,5,1811,2,86,4.99,17835281,22763368,129375009,17835281,4.99,78.35,13.79,13.79,32047931823,13.68,13.68,32047931823 +진원생명과학,011000,6,4065,2,355,9.57,16783995,42804984,84917083,16783995,9.57,39.21,19.77,19.77,67403095625,19.53,19.53,67403095625 +KODEX 2차전지산업레버리지,462330,7,655,2,30,4.80,16507868,21641170,247900000,16507868,4.80,76.28,6.66,6.66,10877414012,6.70,6.70,10877414012 +KODEX 코스닥150레버리지,233740,8,6885,2,220,3.30,14395846,21747192,270400000,14395846,3.30,66.20,5.32,5.32,98758942455,5.30,5.30,98758942455 +랩지노믹스,084650,9,2980,2,110,3.83,13578583,14494924,74239990,13578583,3.83,93.68,18.29,18.29,40357850980,18.24,18.24,40357850980 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,98,5,-4,-3.92,13138403,16262154,1497000000,13138403,-3.92,80.79,0.88,0.88,1289745095,0.88,0.88,1289745095 +메이슨캐피탈,021880,11,455,2,53,13.18,12437817,9867481,152184408,12437817,13.18,126.05,8.17,8.17,5552440602,8.02,8.02,5552440602 +KODEX 코스닥150선물인버스,251340,12,3955,5,-60,-1.49,12141879,19996144,67400000,12141879,-1.49,60.72,18.01,18.01,48086647220,18.04,18.04,48086647220 +엑세스바이오,950130,13,7070,2,910,14.77,11518344,1912771,37727832,11518344,14.77,602.18,30.53,30.53,80688031370,30.25,30.25,80688031370 +피아이이,452450,14,8380,2,1670,24.89,11461505,363432,35826000,11461505,24.89,3153.69,31.99,31.99,95535997965,31.82,31.82,95535997965 +두산에너빌리티,034020,15,42150,2,1350,3.31,10444486,16382809,640561146,10444486,3.31,63.75,1.63,1.63,432904686650,1.60,1.60,432904686650 +플루토스,019570,16,282,2,29,11.46,9442826,503773,65310042,9442826,11.46,1874.42,14.46,14.46,2811762825,15.27,15.27,2811762825 +케이씨티,089150,17,3565,2,150,4.39,8418781,25062944,17150000,8418781,4.39,33.59,49.09,49.09,31497812914,51.52,51.52,31497812914 +한빛레이저,452190,18,5470,2,790,16.88,7519475,163622,23366557,7519475,16.88,4595.64,32.18,32.18,41000343215,32.08,32.08,41000343215 +삼성중공업,010140,19,15050,2,620,4.30,7285664,3217358,880000000,7285664,4.30,226.45,0.83,0.83,109187443510,0.82,0.82,109187443510 +에너토크,019990,20,9030,2,1070,13.44,6903625,3734899,9756088,6903625,13.44,184.84,70.76,70.76,65432501355,74.27,74.27,65432501355 +KODEX 인버스,114800,21,4332,5,-38,-0.87,6772062,10770719,140900000,6772062,-0.87,62.87,4.81,4.81,29456326229,4.83,4.83,29456326229 +원익홀딩스,030530,22,5480,2,240,4.58,5879832,3871200,77237981,5879832,4.58,151.89,7.61,7.61,32301737005,7.63,7.63,32301737005 +한신기계,011700,23,3620,2,120,3.43,5569967,16191364,32446151,5569967,3.43,34.40,17.17,17.17,21216312282,18.06,18.06,21216312282 +KODEX 레버리지,122630,24,16420,2,320,1.99,5536442,11129640,131900000,5536442,1.99,49.75,4.20,4.20,90164942927,4.16,4.16,90164942927 +넥스트아이,137940,25,606,5,-55,-8.32,5458891,28749296,85368992,5458891,-8.32,18.99,6.39,6.39,3408094964,6.59,6.59,3408094964 +그린생명과학,114450,26,3720,1,855,29.84,5425319,15146129,20000000,5425319,29.84,35.82,27.13,27.13,19247837489,25.87,25.87,19247837489 +램테크놀러지,171010,27,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402 +셀리드,299660,28,6650,2,220,3.42,4786959,11539252,21102977,4786959,3.42,41.48,22.68,22.68,31385772065,22.36,22.36,31385772065 +평화산업,090080,29,1651,5,-29,-1.73,4598922,27460000,54902259,4598922,-1.73,16.75,8.38,8.38,7816203645,8.62,8.62,7816203645 +그리티,204020,30,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796 diff --git a/top30/20250526/top30-av-20250526-112000.csv b/top30/20250526/top30-av-20250526-112000.csv new file mode 100644 index 000000000000..c3be85b29235 --- /dev/null +++ b/top30/20250526/top30-av-20250526-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2040,5,-40,-1.92,62880892,89273080,662600000,62880892,-1.92,70.44,9.49,9.49,129436987648,9.58,9.58,129436987648 +메디콕스,054180,2,262,2,46,21.30,45462335,74802832,82878283,45462335,21.30,60.78,54.85,54.85,11604034499,53.44,53.44,11604034499 +동양철관,008970,3,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977 +우리기술,032820,4,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208 +휴마시스,205470,5,1795,2,70,4.06,18343186,22763368,129375009,18343186,4.06,80.58,14.18,14.18,32962461455,14.19,14.19,32962461455 +진원생명과학,011000,6,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598 +KODEX 2차전지산업레버리지,462330,7,652,2,27,4.32,16851686,21641170,247900000,16851686,4.32,77.87,6.80,6.80,11101697386,6.87,6.87,11101697386 +KODEX 코스닥150레버리지,233740,8,6890,2,225,3.38,14787730,21747192,270400000,14787730,3.38,68.00,5.47,5.47,101458675625,5.45,5.45,101458675625 +랩지노믹스,084650,9,2955,2,85,2.96,13804601,14494924,74239990,13804601,2.96,95.24,18.59,18.59,41027884520,18.70,18.70,41027884520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,13667247,16262154,1497000000,13667247,-2.94,84.04,0.91,0.91,1341571808,0.91,0.91,1341571808 +메이슨캐피탈,021880,11,450,2,48,11.94,12769007,9867481,152184408,12769007,11.94,129.40,8.39,8.39,5701702239,8.33,8.33,5701702239 +KODEX 코스닥150선물인버스,251340,12,3950,5,-65,-1.62,12650334,19996144,67400000,12650334,-1.62,63.26,18.77,18.77,50095084393,18.82,18.82,50095084393 +엑세스바이오,950130,13,7030,2,870,14.12,11909509,1912771,37727832,11909509,14.12,622.63,31.57,31.57,83460116880,31.47,31.47,83460116880 +피아이이,452450,14,8270,2,1560,23.25,11882151,363432,35826000,11882151,23.25,3269.43,33.17,33.17,99024532590,33.42,33.42,99024532590 +두산에너빌리티,034020,15,41900,2,1100,2.70,10678287,16382809,640561146,10678287,2.70,65.18,1.67,1.67,442747711950,1.65,1.65,442747711950 +플루토스,019570,16,282,2,29,11.46,9507509,503773,65310042,9507509,11.46,1887.26,14.56,14.56,2830050464,15.37,15.37,2830050464 +케이씨티,089150,17,3585,2,170,4.98,8514725,25062944,17150000,8514725,4.98,33.97,49.65,49.65,31839709940,51.79,51.79,31839709940 +한빛레이저,452190,18,5440,2,760,16.24,7598901,163622,23366557,7598901,16.24,4644.18,32.52,32.52,41433216445,32.60,32.60,41433216445 +삼성중공업,010140,19,15030,2,600,4.16,7450573,3217358,880000000,7450573,4.16,231.57,0.85,0.85,111666695910,0.84,0.84,111666695910 +KODEX 인버스,114800,20,4327,5,-43,-0.98,7348197,10770719,140900000,7348197,-0.98,68.22,5.22,5.22,31951036565,5.24,5.24,31951036565 +에너토크,019990,21,8990,2,1030,12.94,6959465,3734899,9756088,6959465,12.94,186.34,71.33,71.33,65935670960,75.18,75.18,65935670960 +원익홀딩스,030530,22,5490,2,250,4.77,5958048,3871200,77237981,5958048,4.77,153.91,7.71,7.71,32730887900,7.72,7.72,32730887900 +KODEX 레버리지,122630,23,16440,2,340,2.11,5776000,11129640,131900000,5776000,2.11,51.90,4.38,4.38,94100968269,4.34,4.34,94100968269 +넥스트아이,137940,24,608,5,-53,-8.02,5692206,28749296,85368992,5692206,-8.02,19.80,6.67,6.67,3549300373,6.84,6.84,3549300373 +한신기계,011700,25,3615,2,115,3.29,5586611,16191364,32446151,5586611,3.29,34.50,17.22,17.22,21276482022,18.14,18.14,21276482022 +그린생명과학,114450,26,3720,1,855,29.84,5428904,15146129,20000000,5428904,29.84,35.84,27.14,27.14,19261173689,25.89,25.89,19261173689 +셀리드,299660,27,6590,2,160,2.49,4915975,11539252,21102977,4915975,2.49,42.60,23.30,23.30,32236860180,23.18,23.18,32236860180 +램테크놀러지,171010,28,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726 +이스트아시아홀딩스,900110,29,47,3,0,0.00,4796824,5326991,642650588,4796824,0.00,90.05,0.75,0.75,224297705,0.74,0.74,224297705 +평화산업,090080,30,1651,5,-29,-1.73,4675349,27460000,54902259,4675349,-1.73,17.03,8.52,8.52,7942214886,8.76,8.76,7942214886 diff --git a/top30/20250526/top30-av-20250526-113001.csv b/top30/20250526/top30-av-20250526-113001.csv new file mode 100644 index 000000000000..d0053d030252 --- /dev/null +++ b/top30/20250526/top30-av-20250526-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,66834412,89273080,662600000,66834412,-2.40,74.87,10.09,10.09,137482705866,10.22,10.22,137482705866 +메디콕스,054180,2,260,2,44,20.37,45729960,74802832,82878283,45729960,20.37,61.13,55.18,55.18,11673892905,54.18,54.18,11673892905 +동양철관,008970,3,1427,2,81,6.02,37820085,11115506,159323019,37820085,6.02,340.25,23.74,23.74,54377311727,23.92,23.92,54377311727 +우리기술,032820,4,2455,2,95,4.03,33216907,151003552,164677432,33216907,4.03,22.00,20.17,20.17,82145198941,20.32,20.32,82145198941 +휴마시스,205470,5,1788,2,63,3.65,18559137,22763368,129375009,18559137,3.65,81.53,14.35,14.35,33349308119,14.42,14.42,33349308119 +KODEX 2차전지산업레버리지,462330,6,655,2,30,4.80,17260677,21641170,247900000,17260677,4.80,79.76,6.96,6.96,11369288050,7.00,7.00,11369288050 +진원생명과학,011000,7,4000,2,290,7.82,17228132,42804984,84917083,17228132,7.82,40.25,20.29,20.29,69187710868,20.37,20.37,69187710868 +KODEX 코스닥150레버리지,233740,8,6910,2,245,3.68,15809962,21747192,270400000,15809962,3.68,72.70,5.85,5.85,108516764702,5.81,5.81,108516764702 +랩지노믹스,084650,9,2955,2,85,2.96,13919698,14494924,74239990,13919698,2.96,96.03,18.75,18.75,41368682632,18.86,18.86,41368682632 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,99,5,-3,-2.94,13700642,16262154,1497000000,13700642,-2.94,84.25,0.92,0.92,1344877913,0.91,0.91,1344877913 +KODEX 코스닥150선물인버스,251340,11,3945,5,-70,-1.74,13268389,19996144,67400000,13268389,-1.74,66.35,19.69,19.69,52533491677,19.76,19.76,52533491677 +메이슨캐피탈,021880,12,455,2,53,13.18,12984810,9867481,152184408,12984810,13.18,131.59,8.53,8.53,5799480607,8.38,8.38,5799480607 +엑세스바이오,950130,13,7090,2,930,15.10,12125135,1912771,37727832,12125135,15.10,633.90,32.14,32.14,84981426285,31.77,31.77,84981426285 +피아이이,452450,14,8410,2,1700,25.34,12095966,363432,35826000,12095966,25.34,3328.26,33.76,33.76,100809946610,33.46,33.46,100809946610 +두산에너빌리티,034020,15,42000,2,1200,2.94,10903774,16382809,640561146,10903774,2.94,66.56,1.70,1.70,452206344875,1.68,1.68,452206344875 +케이씨티,089150,16,3700,2,285,8.35,9992874,25062944,17150000,9992874,8.35,39.87,58.27,58.27,37352358389,58.86,58.86,37352358389 +플루토스,019570,17,283,2,30,11.86,9614840,503773,65310042,9614840,11.86,1908.57,14.72,14.72,2860284362,15.48,15.48,2860284362 +KODEX 인버스,114800,18,4317,5,-53,-1.21,8139065,10770719,140900000,8139065,-1.21,75.57,5.78,5.78,35369286540,5.81,5.81,35369286540 +한빛레이저,452190,19,5480,2,800,17.09,7687595,163622,23366557,7687595,17.09,4698.39,32.90,32.90,41918064430,32.74,32.74,41918064430 +삼성중공업,010140,20,15040,2,610,4.23,7571301,3217358,880000000,7571301,4.23,235.33,0.86,0.86,113482380255,0.86,0.86,113482380255 +에너토크,019990,21,9020,2,1060,13.32,7064808,3734899,9756088,7064808,13.32,189.16,72.41,72.41,66878349695,76.00,76.00,66878349695 +KODEX 레버리지,122630,22,16510,2,410,2.55,6270778,11129640,131900000,6270778,2.55,56.34,4.75,4.75,102254561210,4.70,4.70,102254561210 +넥스트아이,137940,23,595,5,-66,-9.98,6131761,28749296,85368992,6131761,-9.98,21.33,7.18,7.18,3813771608,7.51,7.51,3813771608 +원익홀딩스,030530,24,5470,2,230,4.39,6055160,3871200,77237981,6055160,4.39,156.42,7.84,7.84,33263322815,7.87,7.87,33263322815 +한신기계,011700,25,3600,2,100,2.86,5625859,16191364,32446151,5625859,2.86,34.75,17.34,17.34,21417862122,18.34,18.34,21417862122 +그린생명과학,114450,26,3720,1,855,29.84,5430641,15146129,20000000,5430641,29.84,35.85,27.15,27.15,19267635329,25.90,25.90,19267635329 +브릿지바이오테라퓨틱스,288330,27,762,2,51,7.17,5393405,2139696,52193304,5393405,7.17,252.06,10.33,10.33,4232336723,10.64,10.64,4232336723 +셀리드,299660,28,6590,2,160,2.49,4951097,11539252,21102977,4951097,2.49,42.91,23.46,23.46,32467633535,23.35,23.35,32467633535 +램테크놀러지,171010,29,4165,2,360,9.46,4927836,32399,14298752,4927836,9.46,9999.99,34.46,34.46,21299612393,35.77,35.77,21299612393 +이스트아시아홀딩스,900110,30,47,3,0,0.00,4809590,5326991,642650588,4809590,0.00,90.29,0.75,0.75,224896003,0.74,0.74,224896003 diff --git a/top30/20250526/top30-av-20250526-114001.csv b/top30/20250526/top30-av-20250526-114001.csv new file mode 100644 index 000000000000..b411b4909e4a --- /dev/null +++ b/top30/20250526/top30-av-20250526-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,75930792,89273080,662600000,75930792,-2.40,85.05,11.46,11.46,155943247351,11.59,11.59,155943247351 +메디콕스,054180,2,261,2,45,20.83,46135441,74802832,82878283,46135441,20.83,61.68,55.67,55.67,11779440497,54.46,54.46,11779440497 +동양철관,008970,3,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287 +우리기술,032820,4,2435,2,75,3.18,33667311,151003552,164677432,33667311,3.18,22.30,20.44,20.44,83245193600,20.76,20.76,83245193600 +휴마시스,205470,5,1772,2,47,2.72,18965298,22763368,129375009,18965298,2.72,83.31,14.66,14.66,34072099192,14.86,14.86,34072099192 +진원생명과학,011000,6,3990,2,280,7.55,17571481,42804984,84917083,17571481,7.55,41.05,20.69,20.69,70557183702,20.82,20.82,70557183702 +KODEX 2차전지산업레버리지,462330,7,656,2,31,4.96,17542103,21641170,247900000,17542103,4.96,81.06,7.08,7.08,11554013072,7.10,7.10,11554013072 +KODEX 코스닥150레버리지,233740,8,6932,2,267,4.01,17002754,21747192,270400000,17002754,4.01,78.18,6.29,6.29,116781131724,6.23,6.23,116781131724 +랩지노믹스,084650,9,2935,2,65,2.26,14125274,14494924,74239990,14125274,2.26,97.45,19.03,19.03,41973543601,19.26,19.26,41973543601 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,14001507,19996144,67400000,14001507,-1.87,70.02,20.77,20.77,55419843947,20.87,20.87,55419843947 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,98,5,-4,-3.92,13702142,16262154,1497000000,13702142,-3.92,84.26,0.92,0.92,1345024913,0.92,0.92,1345024913 +메이슨캐피탈,021880,12,463,2,61,15.17,13648149,9867481,152184408,13648149,15.17,138.31,8.97,8.97,6104853896,8.66,8.66,6104853896 +엑세스바이오,950130,13,6750,2,590,9.58,12875443,1912771,37727832,12875443,9.58,673.13,34.13,34.13,90134009365,35.39,35.39,90134009365 +케이씨티,089150,14,3820,2,405,11.86,12488999,25062944,17150000,12488999,11.86,49.83,72.82,72.82,46887912120,71.57,71.57,46887912120 +피아이이,452450,15,8440,2,1730,25.78,12309751,363432,35826000,12309751,25.78,3387.08,34.36,34.36,102610781245,33.94,33.94,102610781245 +두산에너빌리티,034020,16,41750,2,950,2.33,11139236,16382809,640561146,11139236,2.33,67.99,1.74,1.74,462050348950,1.73,1.73,462050348950 +플루토스,019570,17,281,2,28,11.07,9672809,503773,65310042,9672809,11.07,1920.07,14.81,14.81,2876605289,15.67,15.67,2876605289 +KODEX 인버스,114800,18,4315,5,-55,-1.26,8635992,10770719,140900000,8635992,-1.26,80.18,6.13,6.13,37514170722,6.17,6.17,37514170722 +한빛레이저,452190,19,5520,2,840,17.95,7892873,163622,23366557,7892873,17.95,4823.85,33.78,33.78,43050047740,33.38,33.38,43050047740 +삼성중공업,010140,20,15030,2,600,4.16,7666593,3217358,880000000,7666593,4.16,238.29,0.87,0.87,114915346530,0.87,0.87,114915346530 +에너토크,019990,21,8730,2,770,9.67,7257937,3734899,9756088,7257937,9.67,194.33,74.39,74.39,68587382050,80.53,80.53,68587382050 +넥스트아이,137940,22,602,5,-59,-8.93,6700245,28749296,85368992,6700245,-8.93,23.31,7.85,7.85,4151868681,8.08,8.08,4151868681 +KODEX 레버리지,122630,23,16530,2,430,2.67,6631619,11129640,131900000,6631619,2.67,59.59,5.03,5.03,108217483184,4.96,4.96,108217483184 +브릿지바이오테라퓨틱스,288330,24,776,2,65,9.14,6140076,2139696,52193304,6140076,9.14,286.96,11.76,11.76,4806470907,11.87,11.87,4806470907 +원익홀딩스,030530,25,5440,2,200,3.82,6108593,3871200,77237981,6108593,3.82,157.80,7.91,7.91,33554905115,7.99,7.99,33554905115 +한신기계,011700,26,3575,2,75,2.14,5678266,16191364,32446151,5678266,2.14,35.07,17.50,17.50,21605780162,18.63,18.63,21605780162 +그린생명과학,114450,27,3720,1,855,29.84,5433094,15146129,20000000,5433094,29.84,35.87,27.17,27.17,19276760489,25.91,25.91,19276760489 +셀리드,299660,28,6590,2,160,2.49,4998497,11539252,21102977,4998497,2.49,43.32,23.69,23.69,32778353580,23.57,23.57,32778353580 +램테크놀러지,171010,29,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018 +이스트아시아홀딩스,900110,30,47,3,0,0.00,4809808,5326991,642650588,4809808,0.00,90.29,0.75,0.75,224906243,0.74,0.74,224906243 diff --git a/top30/20250526/top30-av-20250526-115000.csv b/top30/20250526/top30-av-20250526-115000.csv new file mode 100644 index 000000000000..28a6f10ed08e --- /dev/null +++ b/top30/20250526/top30-av-20250526-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2010,5,-70,-3.37,83200325,89273080,662600000,83200325,-3.37,93.20,12.56,12.56,170629121386,12.81,12.81,170629121386 +메디콕스,054180,2,259,2,43,19.91,46886870,74802832,82878283,46886870,19.91,62.68,56.57,56.57,11973788139,55.78,55.78,11973788139 +동양철관,008970,3,1423,2,77,5.72,38410736,11115506,159323019,38410736,5.72,345.56,24.11,24.11,55217392128,24.36,24.36,55217392128 +우리기술,032820,4,2430,2,70,2.97,33932376,151003552,164677432,33932376,2.97,22.47,20.61,20.61,83889135502,20.96,20.96,83889135502 +휴마시스,205470,5,1789,2,64,3.71,19309673,22763368,129375009,19309673,3.71,84.83,14.93,14.93,34687131864,14.99,14.99,34687131864 +KODEX 2차전지산업레버리지,462330,6,663,2,38,6.08,18214089,21641170,247900000,18214089,6.08,84.16,7.35,7.35,11998059308,7.30,7.30,11998059308 +진원생명과학,011000,7,4010,2,300,8.09,17804395,42804984,84917083,17804395,8.09,41.59,20.97,20.97,71488880437,20.99,20.99,71488880437 +KODEX 코스닥150레버리지,233740,8,6940,2,275,4.13,17509793,21747192,270400000,17509793,4.13,80.52,6.48,6.48,120297430670,6.41,6.41,120297430670 +KODEX 코스닥150선물인버스,251340,9,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236 +랩지노믹스,084650,10,2955,2,85,2.96,14230285,14494924,74239990,14230285,2.96,98.17,19.17,19.17,42282215670,19.27,19.27,42282215670 +메이슨캐피탈,021880,11,453,2,51,12.69,13996725,9867481,152184408,13996725,12.69,141.85,9.20,9.20,6263253540,9.09,9.09,6263253540 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,99,5,-3,-2.94,13702143,16262154,1497000000,13702143,-2.94,84.26,0.92,0.92,1345025012,0.91,0.91,1345025012 +케이씨티,089150,13,3695,2,280,8.20,13639933,25062944,17150000,13639933,8.20,54.42,79.53,79.53,51155076918,80.73,80.73,51155076918 +엑세스바이오,950130,14,6840,2,680,11.04,13156273,1912771,37727832,13156273,11.04,687.81,34.87,34.87,92054243865,35.67,35.67,92054243865 +피아이이,452450,15,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910 +두산에너빌리티,034020,16,41700,2,900,2.21,11403618,16382809,640561146,11403618,2.21,69.61,1.78,1.78,473056333600,1.77,1.77,473056333600 +플루토스,019570,17,282,2,29,11.46,9764097,503773,65310042,9764097,11.46,1938.19,14.95,14.95,2902269029,15.76,15.76,2902269029 +KODEX 인버스,114800,18,4302,5,-68,-1.56,8974870,10770719,140900000,8974870,-1.56,83.33,6.37,6.37,38973794542,6.43,6.43,38973794542 +한빛레이저,452190,19,5500,2,820,17.52,8022844,163622,23366557,8022844,17.52,4903.28,34.33,34.33,43767324695,34.06,34.06,43767324695 +삼성중공업,010140,20,15020,2,590,4.09,7760463,3217358,880000000,7760463,4.09,241.21,0.88,0.88,116325483300,0.88,0.88,116325483300 +에너토크,019990,21,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750 +KODEX 레버리지,122630,22,16640,2,540,3.35,7122236,11129640,131900000,7122236,3.35,63.99,5.40,5.40,116353676702,5.30,5.30,116353676702 +넥스트아이,137940,23,598,5,-63,-9.53,6840807,28749296,85368992,6840807,-9.53,23.79,8.01,8.01,4235773332,8.30,8.30,4235773332 +마니커,027740,24,1071,2,81,8.18,6620255,9273975,63511228,6620255,8.18,71.39,10.42,10.42,7083679854,10.41,10.41,7083679854 +브릿지바이오테라퓨틱스,288330,25,760,2,49,6.89,6398281,2139696,52193304,6398281,6.89,299.03,12.26,12.26,5003139358,12.61,12.61,5003139358 +원익홀딩스,030530,26,5480,2,240,4.58,6151002,3871200,77237981,6151002,4.58,158.89,7.96,7.96,33786018025,7.98,7.98,33786018025 +한신기계,011700,27,3580,2,80,2.29,5709659,16191364,32446151,5709659,2.29,35.26,17.60,17.60,21718027833,18.70,18.70,21718027833 +그린생명과학,114450,28,3720,1,855,29.84,5434593,15146129,20000000,5434593,29.84,35.88,27.17,27.17,19282336769,25.92,25.92,19282336769 +삼성전자,005930,29,55000,2,800,1.48,5197229,11247115,5919637922,5197229,1.48,46.21,0.09,0.09,281614299150,0.09,0.09,281614299150 +셀리드,299660,30,6560,2,130,2.02,5064867,11539252,21102977,5064867,2.02,43.89,24.00,24.00,33211485850,23.99,23.99,33211485850 diff --git a/top30/20250526/top30-av-20250526-120001.csv b/top30/20250526/top30-av-20250526-120001.csv new file mode 100644 index 000000000000..7f05c1e23abb --- /dev/null +++ b/top30/20250526/top30-av-20250526-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2025,5,-55,-2.64,86106688,89273080,662600000,86106688,-2.64,96.45,13.00,13.00,176500269554,13.15,13.15,176500269554 +메디콕스,054180,2,257,2,41,18.98,47487673,74802832,82878283,47487673,18.98,63.48,57.30,57.30,12128956081,56.94,56.94,12128956081 +동양철관,008970,3,1418,2,72,5.35,38590388,11115506,159323019,38590388,5.35,347.18,24.22,24.22,55472558888,24.55,24.55,55472558888 +우리기술,032820,4,2430,2,70,2.97,34091403,151003552,164677432,34091403,2.97,22.58,20.70,20.70,84276026038,21.06,21.06,84276026038 +휴마시스,205470,5,1780,2,55,3.19,19499977,22763368,129375009,19499977,3.19,85.66,15.07,15.07,35027010795,15.21,15.21,35027010795 +KODEX 2차전지산업레버리지,462330,6,661,2,36,5.76,18574321,21641170,247900000,18574321,5.76,85.83,7.49,7.49,12236403597,7.47,7.47,12236403597 +진원생명과학,011000,7,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742 +KODEX 코스닥150레버리지,233740,8,6935,2,270,4.05,17995271,21747192,270400000,17995271,4.05,82.75,6.66,6.66,123666022873,6.59,6.59,123666022873 +케이씨티,089150,9,3900,2,485,14.20,15582277,25062944,17150000,15582277,14.20,62.17,90.86,90.86,58607919694,87.62,87.62,58607919694 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806 +메이슨캐피탈,021880,11,452,2,50,12.44,14377968,9867481,152184408,14377968,12.44,145.71,9.45,9.45,6436224353,9.36,9.36,6436224353 +랩지노믹스,084650,12,2930,2,60,2.09,14305382,14494924,74239990,14305382,2.09,98.69,19.27,19.27,42503098869,19.54,19.54,42503098869 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,99,5,-3,-2.94,13705043,16262154,1497000000,13705043,-2.94,84.28,0.92,0.92,1345312112,0.91,0.91,1345312112 +피아이이,452450,14,8720,1,2010,29.96,13485983,363432,35826000,13485983,29.96,3710.73,37.64,37.64,112736121070,36.09,36.09,112736121070 +엑세스바이오,950130,15,6700,2,540,8.77,13428129,1912771,37727832,13428129,8.77,702.02,35.59,35.59,93883125950,37.14,37.14,93883125950 +두산에너빌리티,034020,16,42000,2,1200,2.94,11586938,16382809,640561146,11586938,2.94,70.73,1.81,1.81,480715523550,1.79,1.79,480715523550 +KODEX 인버스,114800,17,4315,5,-55,-1.26,9811450,10770719,140900000,9811450,-1.26,91.09,6.96,6.96,42577182609,7.00,7.00,42577182609 +플루토스,019570,18,281,2,28,11.07,9794093,503773,65310042,9794093,11.07,1944.15,15.00,15.00,2910692558,15.86,15.86,2910692558 +한빛레이저,452190,19,5690,2,1010,21.58,9169442,163622,23366557,9169442,21.58,5604.04,39.24,39.24,50276357765,37.81,37.81,50276357765 +마니커,027740,20,1088,2,98,9.90,8929713,9273975,63511228,8929713,9.90,96.29,14.06,14.06,9631769872,13.94,13.94,9631769872 +삼성중공업,010140,21,14950,2,520,3.60,7904224,3217358,880000000,7904224,3.60,245.67,0.90,0.90,118480157685,0.90,0.90,118480157685 +에너토크,019990,22,8560,2,600,7.54,7693638,3734899,9756088,7693638,7.54,205.99,78.86,78.86,72352226685,86.64,86.64,72352226685 +KODEX 레버리지,122630,23,16555,2,455,2.83,7458332,11129640,131900000,7458332,2.83,67.01,5.65,5.65,121933537867,5.58,5.58,121933537867 +넥스트아이,137940,24,587,5,-74,-11.20,7283210,28749296,85368992,7283210,-11.20,25.33,8.53,8.53,4496175100,8.97,8.97,4496175100 +브릿지바이오테라퓨틱스,288330,25,761,2,50,7.03,6532624,2139696,52193304,6532624,7.03,305.31,12.52,12.52,5105130815,12.85,12.85,5105130815 +원익홀딩스,030530,26,5480,2,240,4.58,6191283,3871200,77237981,6191283,4.58,159.93,8.02,8.02,34006847765,8.03,8.03,34006847765 +한신기계,011700,27,3575,2,75,2.14,5744426,16191364,32446151,5744426,2.14,35.48,17.70,17.70,21842188729,18.83,18.83,21842188729 +삼성전자,005930,28,54600,2,400,0.74,5580600,11247115,5919637922,5580600,0.74,49.62,0.09,0.09,302581167600,0.09,0.09,302581167600 +그린생명과학,114450,29,3720,1,855,29.84,5434923,15146129,20000000,5434923,29.84,35.88,27.17,27.17,19283564369,25.92,25.92,19283564369 +램테크놀러지,171010,30,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277 diff --git a/top30/20250526/top30-av-20250526-121000.csv b/top30/20250526/top30-av-20250526-121000.csv new file mode 100644 index 000000000000..ab35d1dfe6d3 --- /dev/null +++ b/top30/20250526/top30-av-20250526-121000.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,252670,1,2020,5,-60,-2.88,86999851,89273080,662600000,86999851,-2.88,97.45,13.13,13.13,178307804836,13.32,13.32,178307804836 +메디콕스,054180,2,262,2,46,21.30,48470599,74802832,82878283,48470599,21.30,64.80,58.48,58.48,12385455614,57.04,57.04,12385455614 +동양철관,008970,3,1422,2,76,5.65,38801078,11115506,159323019,38801078,5.65,349.07,24.35,24.35,55771490531,24.62,24.62,55771490531 +우리기술,032820,4,2435,2,75,3.18,34150229,151003552,164677432,34150229,3.18,22.62,20.74,20.74,84419343270,21.05,21.05,84419343270 +휴마시스,205470,5,1791,2,66,3.83,19787920,22763368,129375009,19787920,3.83,86.93,15.30,15.30,35540675988,15.34,15.34,35540675988 +KODEX 코스닥150레버리지,233740,6,6955,2,290,4.35,18760860,21747192,270400000,18760860,4.35,86.27,6.94,6.94,128983899099,6.86,6.86,128983899099 +KODEX 2차전지산업레버리지,462330,7,660,2,35,5.60,18689877,21641170,247900000,18689877,5.60,86.36,7.54,7.54,12312664711,7.53,7.53,12312664711 +케이씨티,089150,8,3890,2,475,13.91,18468994,25062944,17150000,18468994,13.91,73.69,107.69,107.69,70013853298,104.95,104.95,70013853298 +진원생명과학,011000,9,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590 +KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477 +피아이이,452450,11,8610,2,1900,28.32,14837260,363432,35826000,14837260,28.32,4082.54,41.41,41.41,124456573235,40.35,40.35,124456573235 +메이슨캐피탈,021880,12,449,2,47,11.69,14732962,9867481,152184408,14732962,11.69,149.31,9.68,9.68,6596406650,9.65,9.65,6596406650 +랩지노믹스,084650,13,2955,2,85,2.96,14423302,14494924,74239990,14423302,2.96,99.51,19.43,19.43,42850491268,19.53,19.53,42850491268 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,98,5,-4,-3.92,13705244,16262154,1497000000,13705244,-3.92,84.28,0.92,0.92,1345332010,0.92,0.92,1345332010 +엑세스바이오,950130,15,6780,2,620,10.06,13547811,1912771,37727832,13547811,10.06,708.28,35.91,35.91,94692275975,37.02,37.02,94692275975 +두산에너빌리티,034020,16,42000,2,1200,2.94,11771161,16382809,640561146,11771161,2.94,71.85,1.84,1.84,488450063050,1.82,1.82,488450063050 +KODEX 인버스,114800,17,4315,5,-55,-1.26,9946395,10770719,140900000,9946395,-1.26,92.35,7.06,7.06,43158801145,7.10,7.10,43158801145 +플루토스,019570,18,278,2,25,9.88,9932817,503773,65310042,9932817,9.88,1971.69,15.21,15.21,2949569929,16.25,16.25,2949569929 +마니커,027740,19,1069,2,79,7.98,9916826,9273975,63511228,9916826,7.98,106.93,15.61,15.61,10682607047,15.73,15.73,10682607047 +한빛레이저,452190,20,5600,2,920,19.66,9725164,163622,23366557,9725164,19.66,5943.68,41.62,41.62,53413039645,40.82,40.82,53413039645 +삼성중공업,010140,21,14950,2,520,3.60,7994790,3217358,880000000,7994790,3.60,248.49,0.91,0.91,119836169360,0.91,0.91,119836169360 +에너토크,019990,22,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725 +넥스트아이,137940,23,579,5,-82,-12.41,7799577,28749296,85368992,7799577,-12.41,27.13,9.14,9.14,4795896387,9.70,9.70,4795896387 +KODEX 레버리지,122630,24,16570,2,470,2.92,7652687,11129640,131900000,7652687,2.92,68.76,5.80,5.80,125153470782,5.73,5.73,125153470782 +브릿지바이오테라퓨틱스,288330,25,793,2,82,11.53,7089980,2139696,52193304,7089980,11.53,331.35,13.58,13.58,5539514336,13.38,13.38,5539514336 +원익홀딩스,030530,26,5470,2,230,4.39,6236266,3871200,77237981,6236266,4.39,161.09,8.07,8.07,34253440520,8.11,8.11,34253440520 +삼성전자,005930,27,54800,2,600,1.11,5810798,11247115,5919637922,5810798,1.11,51.66,0.10,0.10,315184283800,0.10,0.10,315184283800 +한신기계,011700,28,3570,2,70,2.00,5792458,16191364,32446151,5792458,2.00,35.77,17.85,17.85,22013656799,19.00,19.00,22013656799 +그린생명과학,114450,29,3720,1,855,29.84,5436849,15146129,20000000,5436849,29.84,35.90,27.18,27.18,19290729089,25.93,25.93,19290729089 +램테크놀러지,171010,30,4255,2,450,11.83,5276554,32399,14298752,5276554,11.83,9999.99,36.90,36.90,22783062612,37.45,37.45,22783062612 diff --git a/top30/20250526/top30-av-20250526-122000.csv b/top30/20250526/top30-av-20250526-122000.csv new file mode 100644 index 000000000000..7cdff4f470c8 --- /dev/null +++ b/top30/20250526/top30-av-20250526-122000.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,252670,1,2027,5,-53,-2.55,87761485,89273080,662600000,87761485,-2.55,98.31,13.25,13.25,179849375591,13.39,13.39,179849375591 +메디콕스,054180,2,265,2,49,22.69,50784397,74802832,82878283,50784397,22.69,67.89,61.28,61.28,13003217124,59.21,59.21,13003217124 +동양철관,008970,3,1436,2,90,6.69,39551540,11115506,159323019,39551540,6.69,355.82,24.82,24.82,56845981100,24.85,24.85,56845981100 +우리기술,032820,4,2450,2,90,3.81,34428633,151003552,164677432,34428633,3.81,22.80,20.91,20.91,85098850894,21.09,21.09,85098850894 +휴마시스,205470,5,1786,2,61,3.54,19899565,22763368,129375009,19899565,3.54,87.42,15.38,15.38,35740352362,15.47,15.47,35740352362 +KODEX 코스닥150레버리지,233740,6,6955,2,290,4.35,19339029,21747192,270400000,19339029,4.35,88.93,7.15,7.15,133007215474,7.07,7.07,133007215474 +케이씨티,089150,7,3860,2,445,13.03,19338345,25062944,17150000,19338345,13.03,77.16,112.76,112.76,73400336784,110.88,110.88,73400336784 +KODEX 2차전지산업레버리지,462330,8,658,2,33,5.28,18831756,21641170,247900000,18831756,5.28,87.02,7.60,7.60,12406118185,7.61,7.61,12406118185 +진원생명과학,011000,9,4055,2,345,9.30,18546449,42804984,84917083,18546449,9.30,43.33,21.84,21.84,74484639155,21.63,21.63,74484639155 +피아이이,452450,10,8615,2,1905,28.39,15572626,363432,35826000,15572626,28.39,4284.88,43.47,43.47,130819050495,42.39,42.39,130819050495 +KODEX 코스닥150선물인버스,251340,11,3925,5,-90,-2.24,15428632,19996144,67400000,15428632,-2.24,77.16,22.89,22.89,61033486227,23.07,23.07,61033486227 +메이슨캐피탈,021880,12,447,2,45,11.19,15202591,9867481,152184408,15202591,11.19,154.07,9.99,9.99,6804677058,10.00,10.00,6804677058 +랩지노믹스,084650,13,2950,2,80,2.79,14480698,14494924,74239990,14480698,2.79,99.90,19.51,19.51,43020022043,19.64,19.64,43020022043 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,13708249,16262154,1497000000,13708249,-2.94,84.30,0.92,0.92,1345629505,0.91,0.91,1345629505 +엑세스바이오,950130,15,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650 +두산에너빌리티,034020,16,42200,2,1400,3.43,11905532,16382809,640561146,11905532,3.43,72.67,1.86,1.86,494101517525,1.83,1.83,494101517525 +마니커,027740,17,1037,2,47,4.75,10452867,9273975,63511228,10452867,4.75,112.71,16.46,16.46,11242706382,17.07,17.07,11242706382 +플루토스,019570,18,279,2,26,10.28,10046985,503773,65310042,10046985,10.28,1994.35,15.38,15.38,2981261665,16.36,16.36,2981261665 +KODEX 인버스,114800,19,4312,5,-58,-1.33,10039997,10770719,140900000,10039997,-1.33,93.22,7.13,7.13,43562370755,7.17,7.17,43562370755 +한빛레이저,452190,20,5580,2,900,19.23,9962804,163622,23366557,9962804,19.23,6088.92,42.64,42.64,54748301540,41.99,41.99,54748301540 +브릿지바이오테라퓨틱스,288330,21,786,2,75,10.55,8281233,2139696,52193304,8281233,10.55,387.03,15.87,15.87,6491218444,15.82,15.82,6491218444 +넥스트아이,137940,22,576,5,-85,-12.86,8149250,28749296,85368992,8149250,-12.86,28.35,9.55,9.55,4997239081,10.16,10.16,4997239081 +삼성중공업,010140,23,14970,2,540,3.74,8110866,3217358,880000000,8110866,3.74,252.10,0.92,0.92,121571984190,0.92,0.92,121571984190 +에너토크,019990,24,8720,2,760,9.55,7901910,3734899,9756088,7901910,9.55,211.57,80.99,80.99,74152911945,87.16,87.16,74152911945 +KODEX 레버리지,122630,25,16555,2,455,2.83,7764269,11129640,131900000,7764269,2.83,69.76,5.89,5.89,127001410309,5.82,5.82,127001410309 +원익홀딩스,030530,26,5470,2,230,4.39,6272465,3871200,77237981,6272465,4.39,162.03,8.12,8.12,34451117945,8.15,8.15,34451117945 +삼성전자,005930,27,54700,2,500,0.92,6002119,11247115,5919637922,6002119,0.92,53.37,0.10,0.10,325660998550,0.10,0.10,325660998550 +한신기계,011700,28,3600,2,100,2.86,5807384,16191364,32446151,5807384,2.86,35.87,17.90,17.90,22067151939,18.89,18.89,22067151939 +램테크놀러지,171010,29,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071 +그린생명과학,114450,30,3720,1,855,29.84,5437638,15146129,20000000,5437638,29.84,35.90,27.19,27.19,19293664169,25.93,25.93,19293664169 diff --git a/top30/20250526/top30-av-20250526-123000.csv b/top30/20250526/top30-av-20250526-123000.csv new file mode 100644 index 000000000000..22fdeba81c13 --- /dev/null +++ b/top30/20250526/top30-av-20250526-123000.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,252670,1,2030,5,-50,-2.40,88260879,89273080,662600000,88260879,-2.40,98.87,13.32,13.32,180861863413,13.45,13.45,180861863413 +메디콕스,054180,2,266,2,50,23.15,51335467,74802832,82878283,51335467,23.15,68.63,61.94,61.94,13149696758,59.65,59.65,13149696758 +동양철관,008970,3,1434,2,88,6.54,40301660,11115506,159323019,40301660,6.54,362.57,25.30,25.30,57923997558,25.35,25.35,57923997558 +우리기술,032820,4,2430,2,70,2.97,34824012,151003552,164677432,34824012,2.97,23.06,21.15,21.15,86062971534,21.51,21.51,86062971534 +케이씨티,089150,5,3915,2,500,14.64,20328342,25062944,17150000,20328342,14.64,81.11,118.53,118.53,77295080272,115.12,115.12,77295080272 +휴마시스,205470,6,1787,2,62,3.59,20036986,22763368,129375009,20036986,3.59,88.02,15.49,15.49,35985638902,15.57,15.57,35985638902 +KODEX 코스닥150레버리지,233740,7,6950,2,285,4.28,19549495,21747192,270400000,19549495,4.28,89.89,7.23,7.23,134470247165,7.16,7.16,134470247165 +KODEX 2차전지산업레버리지,462330,8,656,2,31,4.96,19113747,21641170,247900000,19113747,4.96,88.32,7.71,7.71,12590907923,7.74,7.74,12590907923 +진원생명과학,011000,9,4020,2,310,8.36,18672681,42804984,84917083,18672681,8.36,43.62,21.99,21.99,74992742685,21.97,21.97,74992742685 +피아이이,452450,10,8600,2,1890,28.17,15676403,363432,35826000,15676403,28.17,4313.44,43.76,43.76,131712154655,42.75,42.75,131712154655 +KODEX 코스닥150선물인버스,251340,11,3930,5,-85,-2.12,15459014,19996144,67400000,15459014,-2.12,77.31,22.94,22.94,61152909321,23.09,23.09,61152909321 +메이슨캐피탈,021880,12,442,2,40,9.95,15421331,9867481,152184408,15421331,9.95,156.28,10.13,10.13,6901789820,10.26,10.26,6901789820 +랩지노믹스,084650,13,2935,2,65,2.26,14556658,14494924,74239990,14556658,2.26,100.43,19.61,19.61,43243521433,19.85,19.85,43243521433 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,13708259,16262154,1497000000,13708259,-2.94,84.30,0.92,0.92,1345630495,0.91,0.91,1345630495 +엑세스바이오,950130,15,6730,2,570,9.25,13671254,1912771,37727832,13671254,9.25,714.74,36.24,36.24,95524171915,37.62,37.62,95524171915 +두산에너빌리티,034020,16,41800,2,1000,2.45,12065154,16382809,640561146,12065154,2.45,73.65,1.88,1.88,500810047150,1.87,1.87,500810047150 +마니커,027740,17,1040,2,50,5.05,10892528,9273975,63511228,10892528,5.05,117.45,17.15,17.15,11697824126,17.71,17.71,11697824126 +KODEX 인버스,114800,18,4315,5,-55,-1.26,10696359,10770719,140900000,10696359,-1.26,99.31,7.59,7.59,46394571895,7.63,7.63,46394571895 +플루토스,019570,19,277,2,24,9.49,10158812,503773,65310042,10158812,9.49,2016.55,15.55,15.55,3012191182,16.65,16.65,3012191182 +한빛레이저,452190,20,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800 +넥스트아이,137940,21,576,5,-85,-12.86,8614795,28749296,85368992,8614795,-12.86,29.97,10.09,10.09,5263911280,10.70,10.70,5263911280 +브릿지바이오테라퓨틱스,288330,22,790,2,79,11.11,8535896,2139696,52193304,8535896,11.11,398.93,16.35,16.35,6691048227,16.23,16.23,6691048227 +삼성중공업,010140,23,15030,2,600,4.16,8267366,3217358,880000000,8267366,4.16,256.96,0.94,0.94,123916709860,0.94,0.94,123916709860 +에너토크,019990,24,8590,2,630,7.91,7964496,3734899,9756088,7964496,7.91,213.25,81.64,81.64,74693251975,89.13,89.13,74693251975 +KODEX 레버리지,122630,25,16535,2,435,2.70,7913989,11129640,131900000,7913989,2.70,71.11,6.00,6.00,129478619894,5.94,5.94,129478619894 +램테크놀러지,171010,26,4485,2,680,17.87,6619821,32399,14298752,6619821,17.87,9999.99,46.30,46.30,28814295443,44.93,44.93,28814295443 +원익홀딩스,030530,27,5440,2,200,3.82,6332249,3871200,77237981,6332249,3.82,163.57,8.20,8.20,34776707905,8.28,8.28,34776707905 +삼성전자,005930,28,54500,2,300,0.55,6132147,11247115,5919637922,6132147,0.55,54.52,0.10,0.10,332758591950,0.10,0.10,332758591950 +한신기계,011700,29,3605,2,105,3.00,5829936,16191364,32446151,5829936,3.00,36.01,17.97,17.97,22148387484,18.94,18.94,22148387484 +체시스,033250,30,1498,2,224,17.58,5745738,9291563,32000000,5745738,17.58,61.84,17.96,17.96,7864940867,16.41,16.41,7864940867 diff --git a/top30/20250526/top30-av-20250526-124000.csv b/top30/20250526/top30-av-20250526-124000.csv new file mode 100644 index 000000000000..71564651d1fd --- /dev/null +++ b/top30/20250526/top30-av-20250526-124000.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,252670,1,2030,5,-50,-2.40,91474068,89273080,662600000,91474068,-2.40,102.47,13.81,13.81,187384484589,13.93,13.93,187384484589 +메디콕스,054180,2,265,2,49,22.69,52089061,74802832,82878283,52089061,22.69,69.64,62.85,62.85,13350849373,60.79,60.79,13350849373 +동양철관,008970,3,1443,2,97,7.21,41448074,11115506,159323019,41448074,7.21,372.89,26.02,26.02,59581760238,25.92,25.92,59581760238 +우리기술,032820,4,2425,2,65,2.75,35073286,151003552,164677432,35073286,2.75,23.23,21.30,21.30,86667366836,21.70,21.70,86667366836 +케이씨티,089150,5,4010,2,595,17.42,22432334,25062944,17150000,22432334,17.42,89.50,130.80,130.80,85742210042,124.68,124.68,85742210042 +휴마시스,205470,6,1783,2,58,3.36,20124925,22763368,129375009,20124925,3.36,88.41,15.56,15.56,36142313293,15.67,15.67,36142313293 +KODEX 코스닥150레버리지,233740,7,6940,2,275,4.13,19804678,21747192,270400000,19804678,4.13,91.07,7.32,7.32,136241736119,7.26,7.26,136241736119 +KODEX 2차전지산업레버리지,462330,8,655,2,30,4.80,19230624,21641170,247900000,19230624,4.80,88.86,7.76,7.76,12667488303,7.80,7.80,12667488303 +진원생명과학,011000,9,3995,2,285,7.68,18818090,42804984,84917083,18818090,7.68,43.96,22.16,22.16,75574703775,22.28,22.28,75574703775 +KODEX 코스닥150선물인버스,251340,10,3930,5,-85,-2.12,16133126,19996144,67400000,16133126,-2.12,80.68,23.94,23.94,63805010746,24.09,24.09,63805010746 +피아이이,452450,11,8630,2,1920,28.61,15759625,363432,35826000,15759625,28.61,4336.33,43.99,43.99,132428330125,42.83,42.83,132428330125 +메이슨캐피탈,021880,12,446,2,44,10.95,15557212,9867481,152184408,15557212,10.95,157.66,10.22,10.22,6961954302,10.26,10.26,6961954302 +랩지노믹스,084650,13,2945,2,75,2.61,14650297,14494924,74239990,14650297,2.61,101.07,19.73,19.73,43518092940,19.90,19.90,43518092940 +엑세스바이오,950130,14,6830,2,670,10.88,13742516,1912771,37727832,13742516,10.88,718.46,36.43,36.43,96008456870,37.26,37.26,96008456870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13728259,16262154,1497000000,13728259,-2.94,84.42,0.92,0.92,1347610495,0.91,0.91,1347610495 +두산에너빌리티,034020,16,41850,2,1050,2.57,12173466,16382809,640561146,12173466,2.57,74.31,1.90,1.90,505342427875,1.89,1.89,505342427875 +마니커,027740,17,1049,2,59,5.96,11027165,9273975,63511228,11027165,5.96,118.90,17.36,17.36,11838482604,17.77,17.77,11838482604 +KODEX 인버스,114800,18,4317,5,-53,-1.21,10764105,10770719,140900000,10764105,-1.21,99.94,7.64,7.64,46687182395,7.68,7.68,46687182395 +플루토스,019570,19,277,2,24,9.49,10270825,503773,65310042,10270825,9.49,2038.78,15.73,15.73,3043063050,16.82,16.82,3043063050 +한빛레이저,452190,20,5590,2,910,19.44,10214539,163622,23366557,10214539,19.44,6242.77,43.71,43.71,56149562415,42.99,42.99,56149562415 +넥스트아이,137940,21,580,5,-81,-12.25,8805322,28749296,85368992,8805322,-12.25,30.63,10.31,10.31,5374303087,10.85,10.85,5374303087 +브릿지바이오테라퓨틱스,288330,22,789,2,78,10.97,8783731,2139696,52193304,8783731,10.97,410.51,16.83,16.83,6886786763,16.72,16.72,6886786763 +삼성중공업,010140,23,15020,2,590,4.09,8363544,3217358,880000000,8363544,4.09,259.95,0.95,0.95,125361679545,0.95,0.95,125361679545 +KODEX 레버리지,122630,24,16520,2,420,2.61,8109346,11129640,131900000,8109346,2.61,72.86,6.15,6.15,132706310711,6.09,6.09,132706310711 +에너토크,019990,25,8710,2,750,9.42,8064645,3734899,9756088,8064645,9.42,215.93,82.66,82.66,75562276540,88.92,88.92,75562276540 +램테크놀러지,171010,26,4465,2,660,17.35,6817194,32399,14298752,6817194,17.35,9999.99,47.68,47.68,29694227763,46.51,46.51,29694227763 +삼성전자,005930,27,54450,2,250,0.46,6423158,11247115,5919637922,6423158,0.46,57.11,0.11,0.11,348615424050,0.11,0.11,348615424050 +원익홀딩스,030530,28,5480,2,240,4.58,6378111,3871200,77237981,6378111,4.58,164.76,8.26,8.26,35026903155,8.28,8.28,35026903155 +체시스,033250,29,1450,2,176,13.81,6316006,9291563,32000000,6316006,13.81,67.98,19.74,19.74,8703129074,18.76,18.76,8703129074 +한신기계,011700,30,3600,2,100,2.86,5842637,16191364,32446151,5842637,2.86,36.08,18.01,18.01,22194081534,19.00,19.00,22194081534 diff --git a/top30/20250526/top30-av-20250526-125000.csv b/top30/20250526/top30-av-20250526-125000.csv new file mode 100644 index 000000000000..16b9737bb938 --- /dev/null +++ b/top30/20250526/top30-av-20250526-125000.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,252670,1,2030,5,-50,-2.40,92465343,89273080,662600000,92465343,-2.40,103.58,13.95,13.95,189396883292,14.08,14.08,189396883292 +메디콕스,054180,2,265,2,49,22.69,52314197,74802832,82878283,52314197,22.69,69.94,63.12,63.12,13410514917,61.06,61.06,13410514917 +동양철관,008970,3,1450,2,104,7.73,42380408,11115506,159323019,42380408,7.73,381.27,26.60,26.60,60928021803,26.37,26.37,60928021803 +우리기술,032820,4,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550 +케이씨티,089150,5,4005,2,590,17.28,23310334,25062944,17150000,23310334,17.28,93.01,135.92,135.92,89260180004,129.95,129.95,89260180004 +휴마시스,205470,6,1775,2,50,2.90,20239146,22763368,129375009,20239146,2.90,88.91,15.64,15.64,36345272306,15.83,15.83,36345272306 +KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,20056638,21747192,270400000,20056638,3.83,92.23,7.42,7.42,137988492955,7.37,7.37,137988492955 +KODEX 2차전지산업레버리지,462330,8,652,2,27,4.32,19417280,21641170,247900000,19417280,4.32,89.72,7.83,7.83,12789541686,7.91,7.91,12789541686 +진원생명과학,011000,9,3975,2,265,7.14,18941137,42804984,84917083,18941137,7.14,44.25,22.31,22.31,76065947545,22.54,22.54,76065947545 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,16790919,19996144,67400000,16790919,-1.87,83.97,24.91,24.91,66394252080,25.00,25.00,66394252080 +피아이이,452450,11,8650,2,1940,28.91,15959253,363432,35826000,15959253,28.91,4391.26,44.55,44.55,134156979650,43.29,43.29,134156979650 +메이슨캐피탈,021880,12,444,2,42,10.45,15644574,9867481,152184408,15644574,10.45,158.55,10.28,10.28,7000535439,10.36,10.36,7000535439 +랩지노믹스,084650,13,2935,2,65,2.26,14720303,14494924,74239990,14720303,2.26,101.55,19.83,19.83,43723468220,20.07,20.07,43723468220 +엑세스바이오,950130,14,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13748661,16262154,1497000000,13748661,-2.94,84.54,0.92,0.92,1349630293,0.91,0.91,1349630293 +두산에너빌리티,034020,16,41850,2,1050,2.57,12240881,16382809,640561146,12240881,2.57,74.72,1.91,1.91,508163932050,1.90,1.90,508163932050 +마니커,027740,17,1044,2,54,5.45,11231403,9273975,63511228,11231403,5.45,121.11,17.68,17.68,12050925190,18.17,18.17,12050925190 +KODEX 인버스,114800,18,4320,5,-50,-1.14,11028865,10770719,140900000,11028865,-1.14,102.40,7.83,7.83,47830905298,7.86,7.86,47830905298 +플루토스,019570,19,283,2,30,11.86,10715150,503773,65310042,10715150,11.86,2126.98,16.41,16.41,3168982004,17.15,17.15,3168982004 +한빛레이저,452190,20,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645 +넥스트아이,137940,21,570,5,-91,-13.77,9093058,28749296,85368992,9093058,-13.77,31.63,10.65,10.65,5538997550,11.38,11.38,5538997550 +브릿지바이오테라퓨틱스,288330,22,774,2,63,8.86,9087334,2139696,52193304,9087334,8.86,424.70,17.41,17.41,7123343065,17.63,17.63,7123343065 +삼성중공업,010140,23,15015,2,585,4.05,8455148,3217358,880000000,8455148,4.05,262.80,0.96,0.96,126737599385,0.96,0.96,126737599385 +KODEX 레버리지,122630,24,16510,2,410,2.55,8284626,11129640,131900000,8284626,2.55,74.44,6.28,6.28,135600473586,6.23,6.23,135600473586 +에너토크,019990,25,8600,2,640,8.04,8132623,3734899,9756088,8132623,8.04,217.75,83.36,83.36,76151185935,90.76,90.76,76151185935 +램테크놀러지,171010,26,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427 +체시스,033250,27,1442,2,168,13.19,6624575,9291563,32000000,6624575,13.19,71.30,20.70,20.70,9147049458,19.82,19.82,9147049458 +삼성전자,005930,28,54450,2,250,0.46,6462335,11247115,5919637922,6462335,0.46,57.46,0.11,0.11,350748505350,0.11,0.11,350748505350 +원익홀딩스,030530,29,5470,2,230,4.39,6423007,3871200,77237981,6423007,4.39,165.92,8.32,8.32,35272598485,8.35,8.35,35272598485 +한신기계,011700,30,3610,2,110,3.14,5858116,16191364,32446151,5858116,3.14,36.18,18.05,18.05,22249832010,19.00,19.00,22249832010 diff --git a/top30/20250526/top30-av-20250526-130001.csv b/top30/20250526/top30-av-20250526-130001.csv new file mode 100644 index 000000000000..e376e8e6c6f5 --- /dev/null +++ b/top30/20250526/top30-av-20250526-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2037,5,-43,-2.07,94106837,89273080,662600000,94106837,-2.07,105.41,14.20,14.20,192736182471,14.28,14.28,192736182471 +메디콕스,054180,2,263,2,47,21.76,52910316,74802832,82878283,52910316,21.76,70.73,63.84,63.84,13568013018,62.25,62.25,13568013018 +동양철관,008970,3,1449,2,103,7.65,43856601,11115506,159323019,43856601,7.65,394.55,27.53,27.53,63073690685,27.32,27.32,63073690685 +우리기술,032820,4,2430,2,70,2.97,35382298,151003552,164677432,35382298,2.97,23.43,21.49,21.49,87415977112,21.84,21.84,87415977112 +케이씨티,089150,5,3845,2,430,12.59,24165851,25062944,17150000,24165851,12.59,96.42,140.91,140.91,92607244365,140.44,140.44,92607244365 +휴마시스,205470,6,1759,2,34,1.97,20586841,22763368,129375009,20586841,1.97,90.44,15.91,15.91,36958615780,16.24,16.24,36958615780 +KODEX 코스닥150레버리지,233740,7,6930,2,265,3.98,20356909,21747192,270400000,20356909,3.98,93.61,7.53,7.53,140066525330,7.47,7.47,140066525330 +KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,19700764,21641170,247900000,19700764,4.16,91.03,7.95,7.95,12974112554,8.04,8.04,12974112554 +진원생명과학,011000,9,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798 +KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650 +피아이이,452450,11,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500 +메이슨캐피탈,021880,12,441,2,39,9.70,15678506,9867481,152184408,15678506,9.70,158.89,10.30,10.30,7015506985,10.45,10.45,7015506985 +랩지노믹스,084650,13,2910,2,40,1.39,14907205,14494924,74239990,14907205,1.39,102.84,20.08,20.08,44268980470,20.49,20.49,44268980470 +엑세스바이오,950130,14,6790,2,630,10.23,13847423,1912771,37727832,13847423,10.23,723.95,36.70,36.70,96720010565,37.76,37.76,96720010565 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13758691,16262154,1497000000,13758691,-2.94,84.61,0.92,0.92,1350623263,0.91,0.91,1350623263 +두산에너빌리티,034020,16,41750,2,950,2.33,12418762,16382809,640561146,12418762,2.33,75.80,1.94,1.94,515589516225,1.93,1.93,515589516225 +KODEX 인버스,114800,17,4325,5,-45,-1.03,11494561,10770719,140900000,11494561,-1.03,106.72,8.16,8.16,49843695123,8.18,8.18,49843695123 +마니커,027740,18,1046,2,56,5.66,11332090,9273975,63511228,11332090,5.66,122.19,17.84,17.84,12156308731,18.30,18.30,12156308731 +플루토스,019570,19,277,2,24,9.49,10885856,503773,65310042,10885856,9.49,2160.87,16.67,16.67,3216716703,17.78,17.78,3216716703 +한빛레이저,452190,20,5570,2,890,19.02,10543158,163622,23366557,10543158,19.02,6443.61,45.12,45.12,57985195295,44.55,44.55,57985195295 +넥스트아이,137940,21,569,5,-92,-13.92,9392862,28749296,85368992,9392862,-13.92,32.67,11.00,11.00,5709722031,11.75,11.75,5709722031 +브릿지바이오테라퓨틱스,288330,22,770,2,59,8.30,9295408,2139696,52193304,9295408,8.30,434.43,17.81,17.81,7283678305,18.12,18.12,7283678305 +삼성중공업,010140,23,15000,2,570,3.95,8524104,3217358,880000000,8524104,3.95,264.94,0.97,0.97,127772573750,0.97,0.97,127772573750 +KODEX 레버리지,122630,24,16470,2,370,2.30,8495485,11129640,131900000,8495485,2.30,76.33,6.44,6.44,139074734197,6.40,6.40,139074734197 +에너토크,019990,25,8650,2,690,8.67,8237395,3734899,9756088,8237395,8.67,220.55,84.43,84.43,77059733665,91.31,91.31,77059733665 +램테크놀러지,171010,26,4545,2,740,19.45,7512815,32399,14298752,7512815,19.45,9999.99,52.54,52.54,32832287829,50.52,50.52,32832287829 +체시스,033250,27,1450,2,176,13.81,6744663,9291563,32000000,6744663,13.81,72.59,21.08,21.08,9321032312,20.09,20.09,9321032312 +삼성전자,005930,28,54300,2,100,0.18,6644462,11247115,5919637922,6644462,0.18,59.08,0.11,0.11,360652244200,0.11,0.11,360652244200 +원익홀딩스,030530,29,5450,2,210,4.01,6457410,3871200,77237981,6457410,4.01,166.81,8.36,8.36,35460243935,8.42,8.42,35460243935 +한신기계,011700,30,3605,2,105,3.00,5878634,16191364,32446151,5878634,3.00,36.31,18.12,18.12,22323989295,19.09,19.09,22323989295 diff --git a/top30/20250526/top30-av-20250526-131000.csv b/top30/20250526/top30-av-20250526-131000.csv new file mode 100644 index 000000000000..b910b5763bb6 --- /dev/null +++ b/top30/20250526/top30-av-20250526-131000.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,252670,1,2035,5,-45,-2.16,95304654,89273080,662600000,95304654,-2.16,106.76,14.38,14.38,195173264831,14.47,14.47,195173264831 +메디콕스,054180,2,261,2,45,20.83,53786431,74802832,82878283,53786431,20.83,71.90,64.90,64.90,13798143890,63.79,63.79,13798143890 +동양철관,008970,3,1450,2,104,7.73,44285474,11115506,159323019,44285474,7.73,398.41,27.80,27.80,63693705873,27.57,27.57,63693705873 +우리기술,032820,4,2412,2,52,2.20,35598880,151003552,164677432,35598880,2.20,23.57,21.62,21.62,87938741887,22.14,22.14,87938741887 +케이씨티,089150,5,3795,2,380,11.13,24566418,25062944,17150000,24566418,11.13,98.02,143.24,143.24,94139465015,144.64,144.64,94139465015 +휴마시스,205470,6,1763,2,38,2.20,20724864,22763368,129375009,20724864,2.20,91.04,16.02,16.02,37201729707,16.31,16.31,37201729707 +KODEX 코스닥150레버리지,233740,7,6935,2,270,4.05,20508655,21747192,270400000,20508655,4.05,94.30,7.58,7.58,141118460759,7.53,7.53,141118460759 +KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,20171749,21641170,247900000,20171749,4.64,93.21,8.14,8.14,13281323310,8.19,8.19,13281323310 +진원생명과학,011000,9,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715 +KODEX 코스닥150선물인버스,251340,10,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170 +피아이이,452450,11,8690,2,1980,29.51,17100491,363432,35826000,17100491,29.51,4705.28,47.73,47.73,144087358995,46.28,46.28,144087358995 +메이슨캐피탈,021880,12,440,2,38,9.45,16008581,9867481,152184408,16008581,9.45,162.24,10.52,10.52,7160006268,10.69,10.69,7160006268 +랩지노믹스,084650,13,2915,2,45,1.57,15077341,14494924,74239990,15077341,1.57,104.02,20.31,20.31,44764490950,20.69,20.69,44764490950 +엑세스바이오,950130,14,6740,2,580,9.42,13883627,1912771,37727832,13883627,9.42,725.84,36.80,36.80,96965168275,38.13,38.13,96965168275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13779131,16262154,1497000000,13779131,-2.94,84.73,0.92,0.92,1352641823,0.91,0.91,1352641823 +두산에너빌리티,034020,16,41700,2,900,2.21,12523611,16382809,640561146,12523611,2.21,76.44,1.96,1.96,519967035800,1.95,1.95,519967035800 +KODEX 인버스,114800,17,4320,5,-50,-1.14,11728709,10770719,140900000,11728709,-1.14,108.89,8.32,8.32,50855236528,8.35,8.35,50855236528 +마니커,027740,18,1037,2,47,4.75,11486303,9273975,63511228,11486303,4.75,123.86,18.09,18.09,12317033118,18.70,18.70,12317033118 +플루토스,019570,19,276,2,23,9.09,10946707,503773,65310042,10946707,9.09,2172.94,16.76,16.76,3233588255,17.94,17.94,3233588255 +한빛레이저,452190,20,5590,2,910,19.44,10855107,163622,23366557,10855107,19.44,6634.26,46.46,46.46,59736772030,45.73,45.73,59736772030 +넥스트아이,137940,21,574,5,-87,-13.16,9586497,28749296,85368992,9586497,-13.16,33.35,11.23,11.23,5820219709,11.88,11.88,5820219709 +브릿지바이오테라퓨틱스,288330,22,766,2,55,7.74,9392468,2139696,52193304,9392468,7.74,438.96,18.00,18.00,7358030277,18.40,18.40,7358030277 +삼성중공업,010140,23,15000,2,570,3.95,8682702,3217358,880000000,8682702,3.95,269.87,0.99,0.99,130151907020,0.99,0.99,130151907020 +KODEX 레버리지,122630,24,16520,2,420,2.61,8618430,11129640,131900000,8618430,2.61,77.44,6.53,6.53,141102208344,6.48,6.48,141102208344 +에너토크,019990,25,8600,2,640,8.04,8275320,3734899,9756088,8275320,8.04,221.57,84.82,84.82,77386626620,92.23,92.23,77386626620 +램테크놀러지,171010,26,4510,2,705,18.53,7665085,32399,14298752,7665085,18.53,9999.99,53.61,53.61,33522426624,51.98,51.98,33522426624 +일신바이오,068330,27,1440,2,268,22.87,7178231,1122679,44216140,7178231,22.87,639.38,16.23,16.23,9669008154,15.19,15.19,9669008154 +체시스,033250,28,1440,2,166,13.03,6880362,9291563,32000000,6880362,13.03,74.05,21.50,21.50,9517637713,20.65,20.65,9517637713 +삼성전자,005930,29,54300,2,100,0.18,6731718,11247115,5919637922,6731718,0.18,59.85,0.11,0.11,365391868750,0.11,0.11,365391868750 +원익홀딩스,030530,30,5460,2,220,4.20,6476237,3871200,77237981,6476237,4.20,167.29,8.38,8.38,35562887965,8.43,8.43,35562887965 diff --git a/top30/20250526/top30-av-20250526-132001.csv b/top30/20250526/top30-av-20250526-132001.csv new file mode 100644 index 000000000000..3e27d1d7f4df --- /dev/null +++ b/top30/20250526/top30-av-20250526-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,96894773,89273080,662600000,96894773,-2.40,108.54,14.62,14.62,198401255850,14.75,14.75,198401255850 +메디콕스,054180,2,260,2,44,20.37,54888914,74802832,82878283,54888914,20.37,73.38,66.23,66.23,14084500252,65.36,65.36,14084500252 +동양철관,008970,3,1448,2,102,7.58,44640319,11115506,159323019,44640319,7.58,401.60,28.02,28.02,64207383434,27.83,27.83,64207383434 +우리기술,032820,4,2405,2,45,1.91,35818335,151003552,164677432,35818335,1.91,23.72,21.75,21.75,88467112335,22.34,22.34,88467112335 +케이씨티,089150,5,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052 +휴마시스,205470,6,1759,2,34,1.97,21020329,22763368,129375009,21020329,1.97,92.34,16.25,16.25,37720257339,16.58,16.58,37720257339 +KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,20675062,21747192,270400000,20675062,3.83,95.07,7.65,7.65,142270929504,7.60,7.60,142270929504 +KODEX 2차전지산업레버리지,462330,8,656,2,31,4.96,20412544,21641170,247900000,20412544,4.96,94.32,8.23,8.23,13438948602,8.26,8.26,13438948602 +진원생명과학,011000,9,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400 +피아이이,452450,11,8690,2,1980,29.51,17423237,363432,35826000,17423237,29.51,4794.08,48.63,48.63,146868208800,47.17,47.17,146868208800 +메이슨캐피탈,021880,12,440,2,38,9.45,16162109,9867481,152184408,16162109,9.45,163.79,10.62,10.62,7227407002,10.79,10.79,7227407002 +랩지노믹스,084650,13,2900,2,30,1.05,15360368,14494924,74239990,15360368,1.05,105.97,20.69,20.69,45583845070,21.17,21.17,45583845070 +엑세스바이오,950130,14,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13781131,16262154,1497000000,13781131,-2.94,84.74,0.92,0.92,1352839823,0.91,0.91,1352839823 +두산에너빌리티,034020,16,41350,2,550,1.35,12933178,16382809,640561146,12933178,1.35,78.94,2.02,2.02,536942188250,2.03,2.03,536942188250 +KODEX 인버스,114800,17,4320,5,-50,-1.14,11976054,10770719,140900000,11976054,-1.14,111.19,8.50,8.50,51923758981,8.53,8.53,51923758981 +마니커,027740,18,1042,2,52,5.25,11540707,9273975,63511228,11540707,5.25,124.44,18.17,18.17,12373582295,18.70,18.70,12373582295 +플루토스,019570,19,281,2,28,11.07,11189117,503773,65310042,11189117,11.07,2221.06,17.13,17.13,3301519756,17.99,17.99,3301519756 +한빛레이저,452190,20,5580,2,900,19.23,10953034,163622,23366557,10953034,19.23,6694.11,46.87,46.87,60282322135,46.23,46.23,60282322135 +넥스트아이,137940,21,560,5,-101,-15.28,10041219,28749296,85368992,10041219,-15.28,34.93,11.76,11.76,6077525747,12.71,12.71,6077525747 +브릿지바이오테라퓨틱스,288330,22,766,2,55,7.74,9470897,2139696,52193304,9470897,7.74,442.63,18.15,18.15,7418021334,18.55,18.55,7418021334 +일신바이오,068330,23,1395,2,223,19.03,9290388,1122679,44216140,9290388,19.03,827.52,21.01,21.01,12681432054,20.56,20.56,12681432054 +KODEX 레버리지,122630,24,16525,2,425,2.64,8801884,11129640,131900000,8801884,2.64,79.09,6.67,6.67,144132185948,6.61,6.61,144132185948 +삼성중공업,010140,25,15030,2,600,4.16,8764777,3217358,880000000,8764777,4.16,272.42,1.00,1.00,131383709775,0.99,0.99,131383709775 +램테크놀러지,171010,26,4550,2,745,19.58,8551986,32399,14298752,8551986,19.58,9999.99,59.81,59.81,37627438704,57.84,57.84,37627438704 +에너토크,019990,27,8500,2,540,6.78,8424825,3734899,9756088,8424825,6.78,225.57,86.35,86.35,78661527850,94.86,94.86,78661527850 +삼성전자,005930,28,54400,2,200,0.37,6993310,11247115,5919637922,6993310,0.37,62.18,0.12,0.12,379621807200,0.12,0.12,379621807200 +체시스,033250,29,1444,2,170,13.34,6954585,9291563,32000000,6954585,13.34,74.85,21.73,21.73,9624182362,20.83,20.83,9624182362 +원익홀딩스,030530,30,5450,2,210,4.01,6514399,3871200,77237981,6514399,4.01,168.28,8.43,8.43,35771111445,8.50,8.50,35771111445 diff --git a/top30/20250526/top30-av-20250526-133000.csv b/top30/20250526/top30-av-20250526-133000.csv new file mode 100644 index 000000000000..326a788552bb --- /dev/null +++ b/top30/20250526/top30-av-20250526-133000.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,252670,1,2025,5,-55,-2.64,97340549,89273080,662600000,97340549,-2.64,109.04,14.69,14.69,199305838309,14.85,14.85,199305838309 +메디콕스,054180,2,255,2,39,18.06,55971286,74802832,82878283,55971286,18.06,74.83,67.53,67.53,14363373181,67.96,67.96,14363373181 +동양철관,008970,3,1439,2,93,6.91,45043442,11115506,159323019,45043442,6.91,405.23,28.27,28.27,64788708288,28.26,28.26,64788708288 +우리기술,032820,4,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426 +케이씨티,089150,5,3810,2,395,11.57,25318095,25062944,17150000,25318095,11.57,101.02,147.63,147.63,97007464753,148.46,148.46,97007464753 +휴마시스,205470,6,1756,2,31,1.80,21157946,22763368,129375009,21157946,1.80,92.95,16.35,16.35,37961564548,16.71,16.71,37961564548 +KODEX 코스닥150레버리지,233740,7,6915,2,250,3.75,20858780,21747192,270400000,20858780,3.75,95.91,7.71,7.71,143542484573,7.68,7.68,143542484573 +KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,20546188,21641170,247900000,20546188,4.64,94.94,8.29,8.29,13526382738,8.34,8.34,13526382738 +진원생명과학,011000,9,4015,2,305,8.22,19788418,42804984,84917083,19788418,8.22,46.23,23.30,23.30,79400836207,23.29,23.29,79400836207 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18711086,19996144,67400000,18711086,-1.87,93.57,27.76,27.76,73955920331,27.85,27.85,73955920331 +피아이이,452450,11,8670,2,1960,29.21,17604103,363432,35826000,17604103,29.21,4843.85,49.14,49.14,148440801745,47.79,47.79,148440801745 +메이슨캐피탈,021880,12,439,2,37,9.20,16234549,9867481,152184408,16234549,9.20,164.53,10.67,10.67,7259101660,10.87,10.87,7259101660 +랩지노믹스,084650,13,2910,2,40,1.39,15472272,14494924,74239990,15472272,1.39,106.74,20.84,20.84,45907183549,21.25,21.25,45907183549 +엑세스바이오,950130,14,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,98,5,-4,-3.92,13904631,16262154,1497000000,13904631,-3.92,85.50,0.93,0.93,1364947323,0.93,0.93,1364947323 +두산에너빌리티,034020,16,41450,2,650,1.59,13150861,16382809,640561146,13150861,1.59,80.27,2.05,2.05,545952677500,2.06,2.06,545952677500 +KODEX 인버스,114800,17,4310,5,-60,-1.37,12146221,10770719,140900000,12146221,-1.37,112.77,8.62,8.62,52657865109,8.67,8.67,52657865109 +마니커,027740,18,1041,2,51,5.15,11581918,9273975,63511228,11581918,5.15,124.89,18.24,18.24,12416457105,18.78,18.78,12416457105 +플루토스,019570,19,278,2,25,9.88,11215826,503773,65310042,11215826,9.88,2226.36,17.17,17.17,3308961907,18.22,18.22,3308961907 +한빛레이저,452190,20,5550,2,870,18.59,11019044,163622,23366557,11019044,18.59,6734.45,47.16,47.16,60650300610,46.77,46.77,60650300610 +일신바이오,068330,21,1403,2,231,19.71,10416995,1122679,44216140,10416995,19.71,927.87,23.56,23.56,14267969861,23.00,23.00,14267969861 +넥스트아이,137940,22,562,5,-99,-14.98,10364817,28749296,85368992,10364817,-14.98,36.05,12.14,12.14,6259472790,13.05,13.05,6259472790 +브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9572913,2139696,52193304,9572913,8.58,447.40,18.34,18.34,7496460972,18.60,18.60,7496460972 +KODEX 레버리지,122630,24,16555,2,455,2.83,9014945,11129640,131900000,9014945,2.83,81.00,6.83,6.83,147655973868,6.76,6.76,147655973868 +삼성중공업,010140,25,15020,2,590,4.09,8845226,3217358,880000000,8845226,4.09,274.92,1.01,1.01,132591209055,1.00,1.00,132591209055 +램테크놀러지,171010,26,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144 +에너토크,019990,27,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550 +체시스,033250,28,1420,2,146,11.46,7066826,9291563,32000000,7066826,11.46,76.06,22.08,22.08,9784509836,21.53,21.53,9784509836 +삼성전자,005930,29,54500,2,300,0.55,7061457,11247115,5919637922,7061457,0.55,62.78,0.12,0.12,383331278550,0.12,0.12,383331278550 +원익홀딩스,030530,30,5460,2,220,4.20,6564861,3871200,77237981,6564861,4.20,169.58,8.50,8.50,36046121340,8.55,8.55,36046121340 diff --git a/top30/20250526/top30-av-20250526-134000.csv b/top30/20250526/top30-av-20250526-134000.csv new file mode 100644 index 000000000000..91e4fb26d9c6 --- /dev/null +++ b/top30/20250526/top30-av-20250526-134000.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,252670,1,2030,5,-50,-2.40,100827014,89273080,662600000,100827014,-2.40,112.94,15.22,15.22,206366634080,15.34,15.34,206366634080 +메디콕스,054180,2,258,2,42,19.44,56497434,74802832,82878283,56497434,19.44,75.53,68.17,68.17,14497941048,67.80,67.80,14497941048 +동양철관,008970,3,1438,2,92,6.84,45244097,11115506,159323019,45244097,6.84,407.04,28.40,28.40,65077179437,28.40,28.40,65077179437 +우리기술,032820,4,2395,2,35,1.48,36348687,151003552,164677432,36348687,1.48,24.07,22.07,22.07,89741532497,22.75,22.75,89741532497 +케이씨티,089150,5,3865,2,450,13.18,25816852,25062944,17150000,25816852,13.18,103.01,150.54,150.54,98941933329,149.27,149.27,98941933329 +휴마시스,205470,6,1762,2,37,2.14,21275959,22763368,129375009,21275959,2.14,93.47,16.45,16.45,38168962681,16.74,16.74,38168962681 +KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,21110437,21747192,270400000,21110437,3.83,97.07,7.81,7.81,145283102633,7.76,7.76,145283102633 +KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,20870671,21641170,247900000,20870671,4.00,96.44,8.42,8.42,13737458381,8.53,8.53,13737458381 +진원생명과학,011000,9,3965,2,255,6.87,19906607,42804984,84917083,19906607,6.87,46.51,23.44,23.44,79871507836,23.72,23.72,79871507836 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18775985,19996144,67400000,18775985,-1.87,93.90,27.86,27.86,74211630542,27.95,27.95,74211630542 +피아이이,452450,11,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300 +메이슨캐피탈,021880,12,441,2,39,9.70,16289969,9867481,152184408,16289969,9.70,165.09,10.70,10.70,7283483786,10.85,10.85,7283483786 +랩지노믹스,084650,13,2905,2,35,1.22,15548650,14494924,74239990,15548650,1.22,107.27,20.94,20.94,46129145384,21.39,21.39,46129145384 +엑세스바이오,950130,14,6640,2,480,7.79,14067163,1912771,37727832,14067163,7.79,735.43,37.29,37.29,98199259970,39.20,39.20,98199259970 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,13905131,16262154,1497000000,13905131,-2.94,85.51,0.93,0.93,1364996823,0.92,0.92,1364996823 +두산에너빌리티,034020,16,41600,2,800,1.96,13261755,16382809,640561146,13261755,1.96,80.95,2.07,2.07,550558033525,2.07,2.07,550558033525 +KODEX 인버스,114800,17,4312,5,-58,-1.33,12219119,10770719,140900000,12219119,-1.33,113.45,8.67,8.67,52972162851,8.72,8.72,52972162851 +마니커,027740,18,1035,2,45,4.55,11735148,9273975,63511228,11735148,4.55,126.54,18.48,18.48,12575302461,19.13,19.13,12575302461 +플루토스,019570,19,277,2,24,9.49,11247017,503773,65310042,11247017,9.49,2232.56,17.22,17.22,3317586231,18.34,18.34,3317586231 +한빛레이저,452190,20,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590 +일신바이오,068330,21,1409,2,237,20.22,10948979,1122679,44216140,10948979,20.22,975.25,24.76,24.76,15012841713,24.10,24.10,15012841713 +넥스트아이,137940,22,550,5,-111,-16.79,10833773,28749296,85368992,10833773,-16.79,37.68,12.69,12.69,6519852202,13.89,13.89,6519852202 +브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9650901,2139696,52193304,9650901,8.58,451.04,18.49,18.49,7556439862,18.75,18.75,7556439862 +KODEX 레버리지,122630,24,16535,2,435,2.70,9188441,11129640,131900000,9188441,2.70,82.56,6.97,6.97,150527665067,6.90,6.90,150527665067 +삼성중공업,010140,25,15000,2,570,3.95,8945488,3217358,880000000,8945488,3.95,278.04,1.02,1.02,134095373865,1.02,1.02,134095373865 +램테크놀러지,171010,26,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305 +에너토크,019990,27,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410 +삼성전자,005930,28,54350,2,150,0.28,7442725,11247115,5919637922,7442725,0.28,66.17,0.13,0.13,404101724000,0.13,0.13,404101724000 +체시스,033250,29,1433,2,159,12.48,7116103,9291563,32000000,7116103,12.48,76.59,22.24,22.24,9854847032,21.49,21.49,9854847032 +원익홀딩스,030530,30,5450,2,210,4.01,6612951,3871200,77237981,6612951,4.01,170.82,8.56,8.56,36308883355,8.63,8.63,36308883355 diff --git a/top30/20250526/top30-av-20250526-135000.csv b/top30/20250526/top30-av-20250526-135000.csv new file mode 100644 index 000000000000..a489ce66d867 --- /dev/null +++ b/top30/20250526/top30-av-20250526-135000.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,252670,1,2025,5,-55,-2.64,100971489,89273080,662600000,100971489,-2.64,113.10,15.24,15.24,206659620793,15.40,15.40,206659620793 +메디콕스,054180,2,258,2,42,19.44,57054014,74802832,82878283,57054014,19.44,76.27,68.84,68.84,14641305902,68.47,68.47,14641305902 +동양철관,008970,3,1442,2,96,7.13,45566590,11115506,159323019,45566590,7.13,409.94,28.60,28.60,65543079166,28.53,28.53,65543079166 +우리기술,032820,4,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452 +케이씨티,089150,5,3710,2,295,8.64,26376408,25062944,17150000,26376408,8.64,105.24,153.80,153.80,101045148860,158.81,158.81,101045148860 +휴마시스,205470,6,1754,2,29,1.68,21457178,22763368,129375009,21457178,1.68,94.26,16.59,16.59,38487658993,16.96,16.96,38487658993 +KODEX 코스닥150레버리지,233740,7,6935,2,270,4.05,21355094,21747192,270400000,21355094,4.05,98.20,7.90,7.90,146977946648,7.84,7.84,146977946648 +KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,20955075,21641170,247900000,20955075,4.00,96.83,8.45,8.45,13792314774,8.56,8.56,13792314774 +진원생명과학,011000,9,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,18860786,19996144,67400000,18860786,-1.87,94.32,27.98,27.98,74545743228,28.07,28.07,74545743228 +피아이이,452450,11,8630,2,1920,28.61,17776195,363432,35826000,17776195,28.61,4891.20,49.62,49.62,149925958550,48.49,48.49,149925958550 +메이슨캐피탈,021880,12,439,2,37,9.20,16335092,9867481,152184408,16335092,9.20,165.54,10.73,10.73,7303283878,10.93,10.93,7303283878 +랩지노믹스,084650,13,2925,2,55,1.92,15642064,14494924,74239990,15642064,1.92,107.91,21.07,21.07,46402281865,21.37,21.37,46402281865 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,14335135,16262154,1497000000,14335135,-2.94,88.15,0.96,0.96,1407137216,0.95,0.95,1407137216 +엑세스바이오,950130,15,6610,2,450,7.31,14174395,1912771,37727832,14174395,7.31,741.04,37.57,37.57,98915353520,39.66,39.66,98915353520 +두산에너빌리티,034020,16,41550,2,750,1.84,13396902,16382809,640561146,13396902,1.84,81.77,2.09,2.09,556168692675,2.09,2.09,556168692675 +KODEX 인버스,114800,17,4315,5,-55,-1.26,12304018,10770719,140900000,12304018,-1.26,114.24,8.73,8.73,53338506364,8.77,8.77,53338506364 +마니커,027740,18,1035,2,45,4.55,11811573,9273975,63511228,11811573,4.55,127.36,18.60,18.60,12654289395,19.25,19.25,12654289395 +일신바이오,068330,19,1410,2,238,20.31,11757581,1122679,44216140,11757581,20.31,1047.28,26.59,26.59,16152057305,25.91,25.91,16152057305 +넥스트아이,137940,20,548,5,-113,-17.10,11668428,28749296,85368992,11668428,-17.10,40.59,13.67,13.67,6974480099,14.91,14.91,6974480099 +플루토스,019570,21,277,2,24,9.49,11272692,503773,65310042,11272692,9.49,2237.65,17.26,17.26,3324681678,18.38,18.38,3324681678 +한빛레이저,452190,22,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085 +브릿지바이오테라퓨틱스,288330,23,772,2,61,8.58,9688023,2139696,52193304,9688023,8.58,452.78,18.56,18.56,7585040072,18.82,18.82,7585040072 +KODEX 레버리지,122630,24,16545,2,445,2.76,9327660,11129640,131900000,9327660,2.76,83.81,7.07,7.07,152830156112,7.00,7.00,152830156112 +삼성중공업,010140,25,15000,2,570,3.95,9004956,3217358,880000000,9004956,3.95,279.89,1.02,1.02,134987286985,1.02,1.02,134987286985 +램테크놀러지,171010,26,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577 +에너토크,019990,27,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565 +삼성전자,005930,28,54300,2,100,0.18,7542971,11247115,5919637922,7542971,0.18,67.07,0.13,0.13,409548371800,0.13,0.13,409548371800 +체시스,033250,29,1430,2,156,12.24,7140883,9291563,32000000,7140883,12.24,76.85,22.32,22.32,9890083636,21.61,21.61,9890083636 +원익홀딩스,030530,30,5470,2,230,4.39,6645242,3871200,77237981,6645242,4.39,171.66,8.60,8.60,36485076650,8.64,8.64,36485076650 diff --git a/top30/20250526/top30-av-20250526-140000.csv b/top30/20250526/top30-av-20250526-140000.csv new file mode 100644 index 000000000000..f3fcf12ec115 --- /dev/null +++ b/top30/20250526/top30-av-20250526-140000.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,252670,1,2030,5,-50,-2.40,103328515,89273080,662600000,103328515,-2.40,115.74,15.59,15.59,211432557299,15.72,15.72,211432557299 +메디콕스,054180,2,261,2,45,20.83,57670073,74802832,82878283,57670073,20.83,77.10,69.58,69.58,14799467469,68.42,68.42,14799467469 +동양철관,008970,3,1447,2,101,7.50,45715931,11115506,159323019,45715931,7.50,411.28,28.69,28.69,65758347892,28.52,28.52,65758347892 +우리기술,032820,4,2395,2,35,1.48,36686115,151003552,164677432,36686115,1.48,24.29,22.28,22.28,90550118829,22.96,22.96,90550118829 +케이씨티,089150,5,3705,2,290,8.49,26571114,25062944,17150000,26571114,8.49,106.02,154.93,154.93,101768766810,160.16,160.16,101768766810 +휴마시스,205470,6,1764,2,39,2.26,21604956,22763368,129375009,21604956,2.26,94.91,16.70,16.70,38747461803,16.98,16.98,38747461803 +KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,21603565,21747192,270400000,21603565,3.83,99.34,7.99,7.99,148700672757,7.95,7.95,148700672757 +KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,21327290,21641170,247900000,21327290,4.16,98.55,8.60,8.60,14035212415,8.70,8.70,14035212415 +진원생명과학,011000,9,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19125417,19996144,67400000,19125417,-1.87,95.65,28.38,28.38,75587771039,28.46,28.46,75587771039 +피아이이,452450,11,8650,2,1940,28.91,17820587,363432,35826000,17820587,28.91,4903.42,49.74,49.74,150309032185,48.50,48.50,150309032185 +메이슨캐피탈,021880,12,437,2,35,8.71,16367067,9867481,152184408,16367067,8.71,165.87,10.75,10.75,7317246630,11.00,11.00,7317246630 +랩지노믹스,084650,13,2925,2,55,1.92,15730400,14494924,74239990,15730400,1.92,108.52,21.19,21.19,46660590913,21.49,21.49,46660590913 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,99,5,-3,-2.94,14335135,16262154,1497000000,14335135,-2.94,88.15,0.96,0.96,1407137216,0.95,0.95,1407137216 +엑세스바이오,950130,15,6660,2,500,8.12,14262439,1912771,37727832,14262439,8.12,745.64,37.80,37.80,99498377280,39.60,39.60,99498377280 +두산에너빌리티,034020,16,41550,2,750,1.84,13504451,16382809,640561146,13504451,1.84,82.43,2.11,2.11,560636017075,2.11,2.11,560636017075 +일신바이오,068330,17,1357,2,185,15.78,12453625,1122679,44216140,12453625,15.78,1109.28,28.17,28.17,17108078407,28.51,28.51,17108078407 +KODEX 인버스,114800,18,4310,5,-60,-1.37,12314240,10770719,140900000,12314240,-1.37,114.33,8.74,8.74,53382599398,8.79,8.79,53382599398 +넥스트아이,137940,19,539,5,-122,-18.46,12115947,28749296,85368992,12115947,-18.46,42.14,14.19,14.19,7216571428,15.68,15.68,7216571428 +마니커,027740,20,1030,2,40,4.04,11868626,9273975,63511228,11868626,4.04,127.98,18.69,18.69,12713286591,19.43,19.43,12713286591 +플루토스,019570,21,276,2,23,9.09,11393830,503773,65310042,11393830,9.09,2261.70,17.45,17.45,3357905540,18.63,18.63,3357905540 +한빛레이저,452190,22,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420 +브릿지바이오테라퓨틱스,288330,23,774,2,63,8.86,9721233,2139696,52193304,9721233,8.86,454.33,18.63,18.63,7610630212,18.84,18.84,7610630212 +KODEX 레버리지,122630,24,16555,2,455,2.83,9520782,11129640,131900000,9520782,2.83,85.54,7.22,7.22,156028047491,7.15,7.15,156028047491 +삼성중공업,010140,25,14980,2,550,3.81,9105452,3217358,880000000,9105452,3.81,283.01,1.03,1.03,136493778105,1.04,1.04,136493778105 +램테크놀러지,171010,26,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449 +에너토크,019990,27,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155 +삼성전자,005930,28,54350,2,150,0.28,7668669,11247115,5919637922,7668669,0.28,68.18,0.13,0.13,416377753150,0.13,0.13,416377753150 +체시스,033250,29,1440,2,166,13.03,7173123,9291563,32000000,7173123,13.03,77.20,22.42,22.42,9936306937,21.56,21.56,9936306937 +녹십자엠에스,142280,30,4790,2,580,13.78,6992607,2365287,21741926,6992607,13.78,295.63,32.16,32.16,31995676965,30.72,30.72,31995676965 diff --git a/top30/20250526/top30-av-20250526-141000.csv b/top30/20250526/top30-av-20250526-141000.csv new file mode 100644 index 000000000000..27f2e4ddd32b --- /dev/null +++ b/top30/20250526/top30-av-20250526-141000.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,252670,1,2030,5,-50,-2.40,104083618,89273080,662600000,104083618,-2.40,116.59,15.71,15.71,212961181415,15.83,15.83,212961181415 +메디콕스,054180,2,263,2,47,21.76,58553625,74802832,82878283,58553625,21.76,78.28,70.65,70.65,15031263916,68.96,68.96,15031263916 +동양철관,008970,3,1442,2,96,7.13,46000766,11115506,159323019,46000766,7.13,413.84,28.87,28.87,66170458919,28.80,28.80,66170458919 +우리기술,032820,4,2405,2,45,1.91,36976242,151003552,164677432,36976242,1.91,24.49,22.45,22.45,91244413957,23.04,23.04,91244413957 +케이씨티,089150,5,3670,2,255,7.47,26841109,25062944,17150000,26841109,7.47,107.09,156.51,156.51,102760775467,163.27,163.27,102760775467 +KODEX 코스닥150레버리지,233740,6,6930,2,265,3.98,21996955,21747192,270400000,21996955,3.98,101.15,8.13,8.13,151426608299,8.08,8.08,151426608299 +휴마시스,205470,7,1760,2,35,2.03,21733391,22763368,129375009,21733391,2.03,95.48,16.80,16.80,38973314505,17.12,17.12,38973314505 +KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,21477316,21641170,247900000,21477316,4.16,99.24,8.66,8.66,14132985980,8.76,8.76,14132985980 +진원생명과학,011000,9,3862,2,152,4.10,20351991,42804984,84917083,20351991,4.10,47.55,23.97,23.97,81613788741,24.89,24.89,81613788741 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19231452,19996144,67400000,19231452,-1.87,96.18,28.53,28.53,76005582894,28.62,28.62,76005582894 +피아이이,452450,11,8600,2,1890,28.17,17986568,363432,35826000,17986568,28.17,4949.09,50.21,50.21,151736659180,49.25,49.25,151736659180 +메이슨캐피탈,021880,12,441,2,39,9.70,16411814,9867481,152184408,16411814,9.70,166.32,10.78,10.78,7336899734,10.93,10.93,7336899734 +랩지노믹스,084650,13,2910,2,40,1.39,15813805,14494924,74239990,15813805,1.39,109.10,21.30,21.30,46903605083,21.71,21.71,46903605083 +엑세스바이오,950130,14,6440,2,280,4.55,14517444,1912771,37727832,14517444,4.55,758.97,38.48,38.48,101160977800,41.64,41.64,101160977800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14336468,16262154,1497000000,14336468,-2.94,88.16,0.96,0.96,1407269183,0.95,0.95,1407269183 +두산에너빌리티,034020,16,41600,2,800,1.96,13624072,16382809,640561146,13624072,1.96,83.16,2.13,2.13,565615471725,2.12,2.12,565615471725 +일신바이오,068330,17,1340,2,168,14.33,12941532,1122679,44216140,12941532,14.33,1152.74,29.27,29.27,17771040603,29.99,29.99,17771040603 +넥스트아이,137940,18,544,5,-117,-17.70,12650848,28749296,85368992,12650848,-17.70,44.00,14.82,14.82,7505767184,16.16,16.16,7505767184 +KODEX 인버스,114800,19,4315,5,-55,-1.26,12534303,10770719,140900000,12534303,-1.26,116.37,8.90,8.90,54331076345,8.94,8.94,54331076345 +마니커,027740,20,1030,2,40,4.04,11953500,9273975,63511228,11953500,4.04,128.89,18.82,18.82,12800499081,19.57,19.57,12800499081 +플루토스,019570,21,277,2,24,9.49,11407713,503773,65310042,11407713,9.49,2264.46,17.47,17.47,3361736565,18.58,18.58,3361736565 +한빛레이저,452190,22,5500,2,820,17.52,11369015,163622,23366557,11369015,17.52,6948.34,48.66,48.66,62579743070,48.69,48.69,62579743070 +KODEX 레버리지,122630,23,16545,2,445,2.76,9872288,11129640,131900000,9872288,2.76,88.70,7.48,7.48,161851017462,7.42,7.42,161851017462 +브릿지바이오테라퓨틱스,288330,24,770,2,59,8.30,9758139,2139696,52193304,9758139,8.30,456.05,18.70,18.70,7639143566,19.01,19.01,7639143566 +삼성중공업,010140,25,15020,2,590,4.09,9238040,3217358,880000000,9238040,4.09,287.13,1.05,1.05,138483576940,1.05,1.05,138483576940 +램테크놀러지,171010,26,4440,2,635,16.69,9169000,32399,14298752,9169000,16.69,9999.99,64.12,64.12,40395379596,63.63,63.63,40395379596 +녹십자엠에스,142280,27,4950,2,740,17.58,9069265,2365287,21741926,9069265,17.58,383.43,41.71,41.71,42083262892,39.10,39.10,42083262892 +에너토크,019990,28,8470,2,510,6.41,8622073,3734899,9756088,8622073,6.41,230.85,88.38,88.38,80332804510,97.22,97.22,80332804510 +삼성전자,005930,29,54250,2,50,0.09,7889622,11247115,5919637922,7889622,0.09,70.15,0.13,0.13,428374818200,0.13,0.13,428374818200 +체시스,033250,30,1444,2,170,13.34,7274162,9291563,32000000,7274162,13.34,78.29,22.73,22.73,10082344160,21.82,21.82,10082344160 diff --git a/top30/20250526/top30-av-20250526-142000.csv b/top30/20250526/top30-av-20250526-142000.csv new file mode 100644 index 000000000000..343d8e4431e0 --- /dev/null +++ b/top30/20250526/top30-av-20250526-142000.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,252670,1,2030,5,-50,-2.40,104356862,89273080,662600000,104356862,-2.40,116.90,15.75,15.75,213515288863,15.87,15.87,213515288863 +메디콕스,054180,2,261,2,45,20.83,59047413,74802832,82878283,59047413,20.83,78.94,71.25,71.25,15160073777,70.08,70.08,15160073777 +동양철관,008970,3,1429,2,83,6.17,46463149,11115506,159323019,46463149,6.17,418.00,29.16,29.16,66833537964,29.36,29.36,66833537964 +우리기술,032820,4,2395,2,35,1.48,37199260,151003552,164677432,37199260,1.48,24.63,22.59,22.59,91779768527,23.27,23.27,91779768527 +케이씨티,089150,5,3635,2,220,6.44,27104597,25062944,17150000,27104597,6.44,108.15,158.04,158.04,103730802840,166.39,166.39,103730802840 +KODEX 코스닥150레버리지,233740,6,6930,2,265,3.98,22193302,21747192,270400000,22193302,3.98,102.05,8.21,8.21,152787560484,8.15,8.15,152787560484 +휴마시스,205470,7,1752,2,27,1.57,21841248,22763368,129375009,21841248,1.57,95.95,16.88,16.88,39162657729,17.28,17.28,39162657729 +KODEX 2차전지산업레버리지,462330,8,654,2,29,4.64,21624730,21641170,247900000,21624730,4.64,99.92,8.72,8.72,14229230634,8.78,8.78,14229230634 +진원생명과학,011000,9,3800,2,90,2.43,20604517,42804984,84917083,20604517,2.43,48.14,24.26,24.26,82582486594,25.59,25.59,82582486594 +KODEX 코스닥150선물인버스,251340,10,3940,5,-75,-1.87,19264995,19996144,67400000,19264995,-1.87,96.34,28.58,28.58,76137604109,28.67,28.67,76137604109 +피아이이,452450,11,8550,2,1840,27.42,18081752,363432,35826000,18081752,27.42,4975.28,50.47,50.47,152552913040,49.80,49.80,152552913040 +메이슨캐피탈,021880,12,438,2,36,8.96,16445699,9867481,152184408,16445699,8.96,166.67,10.81,10.81,7351762469,11.03,11.03,7351762469 +랩지노믹스,084650,13,2905,2,35,1.22,15932235,14494924,74239990,15932235,1.22,109.92,21.46,21.46,47247237653,21.91,21.91,47247237653 +엑세스바이오,950130,14,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14402474,16262154,1497000000,14402474,-2.94,88.56,0.96,0.96,1413803777,0.95,0.95,1413803777 +두산에너빌리티,034020,16,41450,2,650,1.59,13822469,16382809,640561146,13822469,1.59,84.37,2.16,2.16,573837657925,2.16,2.16,573837657925 +일신바이오,068330,17,1330,2,158,13.48,13387751,1122679,44216140,13387751,13.48,1192.48,30.28,30.28,18368797821,31.24,31.24,18368797821 +넥스트아이,137940,18,545,5,-116,-17.55,12849555,28749296,85368992,12849555,-17.55,44.70,15.05,15.05,7613164024,16.36,16.36,7613164024 +KODEX 인버스,114800,19,4317,5,-53,-1.21,12710131,10770719,140900000,12710131,-1.21,118.01,9.02,9.02,55089778470,9.06,9.06,55089778470 +마니커,027740,20,1030,2,40,4.04,12074918,9273975,63511228,12074918,4.04,130.20,19.01,19.01,12925230437,19.76,19.76,12925230437 +플루토스,019570,21,273,2,20,7.91,11475863,503773,65310042,11475863,7.91,2277.98,17.57,17.57,3380439402,18.96,18.96,3380439402 +한빛레이저,452190,22,5530,2,850,18.16,11410722,163622,23366557,11410722,18.16,6973.83,48.83,48.83,62809293780,48.61,48.61,62809293780 +녹십자엠에스,142280,23,5000,2,790,18.76,10727523,2365287,21741926,10727523,18.76,453.54,49.34,49.34,50313355311,46.28,46.28,50313355311 +KODEX 레버리지,122630,24,16535,2,435,2.70,10058245,11129640,131900000,10058245,2.70,90.37,7.63,7.63,164925595109,7.56,7.56,164925595109 +브릿지바이오테라퓨틱스,288330,25,768,2,57,8.02,9836241,2139696,52193304,9836241,8.02,459.70,18.85,18.85,7698899560,19.21,19.21,7698899560 +램테크놀러지,171010,26,4505,2,700,18.40,9373203,32399,14298752,9373203,18.40,9999.99,65.55,65.55,41312046386,64.13,64.13,41312046386 +삼성중공업,010140,27,15020,2,590,4.09,9354794,3217358,880000000,9354794,4.09,290.76,1.06,1.06,140237088780,1.06,1.06,140237088780 +에너토크,019990,28,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545 +삼성전자,005930,29,54250,2,50,0.09,8043067,11247115,5919637922,8043067,0.09,71.51,0.14,0.14,436693232000,0.14,0.14,436693232000 +체시스,033250,30,1442,2,168,13.19,7325438,9291563,32000000,7325438,13.19,78.84,22.89,22.89,10155974514,22.01,22.01,10155974514 diff --git a/top30/20250526/top30-av-20250526-143000.csv b/top30/20250526/top30-av-20250526-143000.csv new file mode 100644 index 000000000000..bdb3da19a438 --- /dev/null +++ b/top30/20250526/top30-av-20250526-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2032,5,-48,-2.31,105292246,89273080,662600000,105292246,-2.31,117.94,15.89,15.89,215414049030,16.00,16.00,215414049030 +메디콕스,054180,2,258,2,42,19.44,59646557,74802832,82878283,59646557,19.44,79.74,71.97,71.97,15315350913,71.63,71.63,15315350913 +동양철관,008970,3,1431,2,85,6.32,46779772,11115506,159323019,46779772,6.32,420.85,29.36,29.36,67287391431,29.51,29.51,67287391431 +우리기술,032820,4,2385,2,25,1.06,37631420,151003552,164677432,37631420,1.06,24.92,22.85,22.85,92810874229,23.63,23.63,92810874229 +케이씨티,089150,5,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595 +KODEX 코스닥150레버리지,233740,6,6905,2,240,3.60,22563707,21747192,270400000,22563707,3.60,103.75,8.34,8.34,155351971014,8.32,8.32,155351971014 +휴마시스,205470,7,1752,2,27,1.57,21971649,22763368,129375009,21971649,1.57,96.52,16.98,16.98,39391008425,17.38,17.38,39391008425 +KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,21710954,21641170,247900000,21710954,4.48,100.32,8.76,8.76,14285538263,8.82,8.82,14285538263 +진원생명과학,011000,9,3790,2,80,2.16,20842900,42804984,84917083,20842900,2.16,48.69,24.55,24.55,83488901225,25.94,25.94,83488901225 +KODEX 코스닥150선물인버스,251340,10,3950,5,-65,-1.62,19566515,19996144,67400000,19566515,-1.62,97.85,29.03,29.03,77326581474,29.05,29.05,77326581474 +메이슨캐피탈,021880,11,449,2,47,11.69,19035578,9867481,152184408,19035578,11.69,192.91,12.51,12.51,8554736940,12.52,12.52,8554736940 +피아이이,452450,12,8610,2,1900,28.32,18271864,363432,35826000,18271864,28.32,5027.59,51.00,51.00,154193335505,49.99,49.99,154193335505 +랩지노믹스,084650,13,2880,2,10,0.35,16058597,14494924,74239990,16058597,0.35,110.79,21.63,21.63,47612169760,22.27,22.27,47612169760 +엑세스바이오,950130,14,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,99,5,-3,-2.94,14402494,16262154,1497000000,14402494,-2.94,88.56,0.96,0.96,1413805757,0.95,0.95,1413805757 +두산에너빌리티,034020,16,41000,2,200,0.49,14264831,16382809,640561146,14264831,0.49,87.07,2.23,2.23,592039831600,2.25,2.25,592039831600 +일신바이오,068330,17,1326,2,154,13.14,13642478,1122679,44216140,13642478,13.14,1215.17,30.85,30.85,18707065866,31.91,31.91,18707065866 +넥스트아이,137940,18,540,5,-121,-18.31,13003918,28749296,85368992,13003918,-18.31,45.23,15.23,15.23,7697008576,16.70,16.70,7697008576 +KODEX 인버스,114800,19,4320,5,-50,-1.14,12848908,10770719,140900000,12848908,-1.14,119.29,9.12,9.12,55689274097,9.15,9.15,55689274097 +마니커,027740,20,1032,2,42,4.24,12100324,9273975,63511228,12100324,4.24,130.48,19.05,19.05,12951483589,19.76,19.76,12951483589 +녹십자엠에스,142280,21,4865,2,655,15.56,11876710,2365287,21741926,11876710,15.56,502.13,54.63,54.63,55972982525,52.92,52.92,55972982525 +플루토스,019570,22,271,2,18,7.11,11550341,503773,65310042,11550341,7.11,2292.77,17.69,17.69,3400673745,19.21,19.21,3400673745 +한빛레이저,452190,23,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265 +KODEX 레버리지,122630,24,16500,2,400,2.48,10369369,11129640,131900000,10369369,2.48,93.17,7.86,7.86,170063812380,7.81,7.81,170063812380 +램테크놀러지,171010,25,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328 +브릿지바이오테라퓨틱스,288330,26,761,2,50,7.03,9880619,2139696,52193304,9880619,7.03,461.78,18.93,18.93,7732823639,19.47,19.47,7732823639 +삼성중공업,010140,27,15025,2,595,4.12,9460210,3217358,880000000,9460210,4.12,294.04,1.08,1.08,141820825580,1.07,1.07,141820825580 +에너토크,019990,28,8330,2,370,4.65,8788866,3734899,9756088,8788866,4.65,235.32,90.09,90.09,81731149590,100.57,100.57,81731149590 +삼성전자,005930,29,54200,3,0,0.00,8182233,11247115,5919637922,8182233,0.00,72.75,0.14,0.14,444238778900,0.14,0.14,444238778900 +체시스,033250,30,1439,2,165,12.95,7364572,9291563,32000000,7364572,12.95,79.26,23.01,23.01,10212339017,22.18,22.18,10212339017 diff --git a/top30/20250526/top30-av-20250526-144000.csv b/top30/20250526/top30-av-20250526-144000.csv new file mode 100644 index 000000000000..040f638f14f5 --- /dev/null +++ b/top30/20250526/top30-av-20250526-144000.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,252670,1,2032,5,-48,-2.31,106194230,89273080,662600000,106194230,-2.31,118.95,16.03,16.03,217245446811,16.14,16.14,217245446811 +메디콕스,054180,2,255,2,39,18.06,60446637,74802832,82878283,60446637,18.06,80.81,72.93,72.93,15519163929,73.43,73.43,15519163929 +동양철관,008970,3,1433,2,87,6.46,46992577,11115506,159323019,46992577,6.46,422.77,29.50,29.50,67592376654,29.61,29.61,67592376654 +우리기술,032820,4,2390,2,30,1.27,37878163,151003552,164677432,37878163,1.27,25.08,23.00,23.00,93398156168,23.73,23.73,93398156168 +케이씨티,089150,5,3530,2,115,3.37,27630968,25062944,17150000,27630968,3.37,110.25,161.11,161.11,105619482122,174.46,174.46,105619482122 +KODEX 코스닥150레버리지,233740,6,6880,2,215,3.23,23146125,21747192,270400000,23146125,3.23,106.43,8.56,8.56,159370685189,8.57,8.57,159370685189 +휴마시스,205470,7,1736,2,11,0.64,22341274,22763368,129375009,22341274,0.64,98.15,17.27,17.27,40034694055,17.83,17.83,40034694055 +KODEX 2차전지산업레버리지,462330,8,650,2,25,4.00,22091134,21641170,247900000,22091134,4.00,102.08,8.91,8.91,14533042667,9.02,9.02,14533042667 +메이슨캐피탈,021880,9,470,2,68,16.92,21860728,9867481,152184408,21860728,16.92,221.54,14.36,14.36,9839709833,13.76,13.76,9839709833 +진원생명과학,011000,10,3800,2,90,2.43,21100230,42804984,84917083,21100230,2.43,49.29,24.85,24.85,84456439577,26.17,26.17,84456439577 +KODEX 코스닥150선물인버스,251340,11,3955,5,-60,-1.49,20370928,19996144,67400000,20370928,-1.49,101.87,30.22,30.22,80503161052,30.20,30.20,80503161052 +피아이이,452450,12,8570,2,1860,27.72,18418422,363432,35826000,18418422,27.72,5067.91,51.41,51.41,155451003990,50.63,50.63,155451003990 +랩지노믹스,084650,13,2875,2,5,0.17,16193387,14494924,74239990,16193387,0.17,111.72,21.81,21.81,48000829829,22.49,22.49,48000829829 +엑세스바이오,950130,14,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800 +두산에너빌리티,034020,15,41100,2,300,0.74,14533413,16382809,640561146,14533413,0.74,88.71,2.27,2.27,603083925675,2.29,2.29,603083925675 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,99,5,-3,-2.94,14402494,16262154,1497000000,14402494,-2.94,88.56,0.96,0.96,1413805757,0.95,0.95,1413805757 +일신바이오,068330,17,1316,2,144,12.29,13972660,1122679,44216140,13972660,12.29,1244.58,31.60,31.60,19140489724,32.89,32.89,19140489724 +넥스트아이,137940,18,527,5,-134,-20.27,13767582,28749296,85368992,13767582,-20.27,47.89,16.13,16.13,8101719194,18.01,18.01,8101719194 +녹십자엠에스,142280,19,4950,2,740,17.58,12898518,2365287,21741926,12898518,17.58,545.33,59.33,59.33,60977011129,56.66,56.66,60977011129 +KODEX 인버스,114800,20,4320,5,-50,-1.14,12873257,10770719,140900000,12873257,-1.14,119.52,9.14,9.14,55794461932,9.17,9.17,55794461932 +마니커,027740,21,1034,2,44,4.44,12137311,9273975,63511228,12137311,4.44,130.87,19.11,19.11,12989624975,19.78,19.78,12989624975 +한빛레이저,452190,22,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630 +플루토스,019570,23,271,2,18,7.11,11562043,503773,65310042,11562043,7.11,2295.09,17.70,17.70,3403852171,19.23,19.23,3403852171 +KODEX 레버리지,122630,24,16515,2,415,2.58,10556395,11129640,131900000,10556395,2.58,94.85,8.00,8.00,173154026600,7.95,7.95,173154026600 +램테크놀러지,171010,25,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148 +브릿지바이오테라퓨틱스,288330,26,763,2,52,7.31,9934532,2139696,52193304,9934532,7.31,464.30,19.03,19.03,7773944980,19.52,19.52,7773944980 +삼성중공업,010140,27,15060,2,630,4.37,9754883,3217358,880000000,9754883,4.37,303.20,1.11,1.11,146255027380,1.10,1.10,146255027380 +에너토크,019990,28,8470,2,510,6.41,8941924,3734899,9756088,8941924,6.41,239.42,91.65,91.65,83016211460,100.46,100.46,83016211460 +삼성전자,005930,29,54300,2,100,0.18,8266811,11247115,5919637922,8266811,0.18,73.50,0.14,0.14,448826240300,0.14,0.14,448826240300 +체시스,033250,30,1463,2,189,14.84,7438558,9291563,32000000,7438558,14.84,80.06,23.25,23.25,10319987140,22.04,22.04,10319987140 diff --git a/top30/20250526/top30-av-20250526-145000.csv b/top30/20250526/top30-av-20250526-145000.csv new file mode 100644 index 000000000000..18a4a29f3ae1 --- /dev/null +++ b/top30/20250526/top30-av-20250526-145000.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,252670,1,2035,5,-45,-2.16,106318130,89273080,662600000,106318130,-2.16,119.09,16.05,16.05,217497434678,16.13,16.13,217497434678 +메디콕스,054180,2,253,2,37,17.13,61176836,74802832,82878283,61176836,17.13,81.78,73.82,73.82,15702964395,74.89,74.89,15702964395 +동양철관,008970,3,1432,2,86,6.39,47180620,11115506,159323019,47180620,6.39,424.46,29.61,29.61,67861936743,29.74,29.74,67861936743 +우리기술,032820,4,2390,2,30,1.27,38041252,151003552,164677432,38041252,1.27,25.19,23.10,23.10,93786960748,23.83,23.83,93786960748 +케이씨티,089150,5,3510,2,95,2.78,27830929,25062944,17150000,27830929,2.78,111.04,162.28,162.28,106321498067,176.62,176.62,106321498067 +KODEX 코스닥150레버리지,233740,6,6865,2,200,3.00,23689104,21747192,270400000,23689104,3.00,108.93,8.76,8.76,163102262676,8.79,8.79,163102262676 +메이슨캐피탈,021880,7,472,2,70,17.41,23624869,9867481,152184408,23624869,17.41,239.42,15.52,15.52,10656623448,14.84,14.84,10656623448 +KODEX 2차전지산업레버리지,462330,8,649,2,24,3.84,22596579,21641170,247900000,22596579,3.84,104.41,9.12,9.12,14861151484,9.24,9.24,14861151484 +휴마시스,205470,9,1732,2,7,0.41,22567507,22763368,129375009,22567507,0.41,99.14,17.44,17.44,40426242321,18.04,18.04,40426242321 +KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,21420527,19996144,67400000,21420527,-1.49,107.12,31.78,31.78,84655700681,31.76,31.76,84655700681 +진원생명과학,011000,11,3805,2,95,2.56,21248025,42804984,84917083,21248025,2.56,49.64,25.02,25.02,85014825635,26.31,26.31,85014825635 +피아이이,452450,12,8510,2,1800,26.83,18741031,363432,35826000,18741031,26.83,5156.68,52.31,52.31,158194446450,51.89,51.89,158194446450 +랩지노믹스,084650,13,2875,2,5,0.17,16324917,14494924,74239990,16324917,0.17,112.63,21.99,21.99,48379019536,22.67,22.67,48379019536 +일신바이오,068330,14,1343,2,171,14.59,15698625,1122679,44216140,15698625,14.59,1398.32,35.50,35.50,21506313312,36.22,36.22,21506313312 +엑세스바이오,950130,15,6420,2,260,4.22,14826912,1912771,37727832,14826912,4.22,775.15,39.30,39.30,103155433035,42.59,42.59,103155433035 +두산에너빌리티,034020,16,41300,2,500,1.23,14712958,16382809,640561146,14712958,1.23,89.81,2.30,2.30,610486287275,2.31,2.31,610486287275 +녹십자엠에스,142280,17,5040,2,830,19.71,14523755,2365287,21741926,14523755,19.71,614.04,66.80,66.80,69128600885,63.09,63.09,69128600885 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,99,5,-3,-2.94,14463000,16262154,1497000000,14463000,-2.94,88.94,0.97,0.97,1419795851,0.96,0.96,1419795851 +넥스트아이,137940,19,530,5,-131,-19.82,14127025,28749296,85368992,14127025,-19.82,49.14,16.55,16.55,8291856197,18.33,18.33,8291856197 +KODEX 인버스,114800,20,4320,5,-50,-1.14,13661973,10770719,140900000,13661973,-1.14,126.84,9.70,9.70,59201709275,9.73,9.73,59201709275 +마니커,027740,21,1034,2,44,4.44,12205992,9273975,63511228,12205992,4.44,131.62,19.22,19.22,13060580685,19.89,19.89,13060580685 +한빛레이저,452190,22,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765 +플루토스,019570,23,270,2,17,6.72,11627825,503773,65310042,11627825,6.72,2308.15,17.80,17.80,3421704539,19.40,19.40,3421704539 +KODEX 레버리지,122630,24,16490,2,390,2.42,10648891,11129640,131900000,10648891,2.42,95.68,8.07,8.07,174680647000,8.03,8.03,174680647000 +램테크놀러지,171010,25,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382 +삼성중공업,010140,26,15070,2,640,4.44,10014752,3217358,880000000,10014752,4.44,311.27,1.14,1.14,150170964915,1.13,1.13,150170964915 +브릿지바이오테라퓨틱스,288330,27,770,2,59,8.30,10001370,2139696,52193304,10001370,8.30,467.42,19.16,19.16,7825026406,19.47,19.47,7825026406 +에너토크,019990,28,8440,2,480,6.03,8990003,3734899,9756088,8990003,6.03,240.70,92.15,92.15,83422516350,101.31,101.31,83422516350 +삼성전자,005930,29,54150,5,-50,-0.09,8535362,11247115,5919637922,8535362,-0.09,75.89,0.14,0.14,463380396150,0.14,0.14,463380396150 +체시스,033250,30,1452,2,178,13.97,7583293,9291563,32000000,7583293,13.97,81.61,23.70,23.70,10532751060,22.67,22.67,10532751060 diff --git a/top30/20250526/top30-av-20250526-150001.csv b/top30/20250526/top30-av-20250526-150001.csv new file mode 100644 index 000000000000..dca97adb46dc --- /dev/null +++ b/top30/20250526/top30-av-20250526-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2032,5,-48,-2.31,109785755,89273080,662600000,109785755,-2.31,122.98,16.57,16.57,224550814426,16.68,16.68,224550814426 +메디콕스,054180,2,246,2,30,13.89,62657822,74802832,82878283,62657822,13.89,83.76,75.60,75.60,16068763138,78.81,78.81,16068763138 +동양철관,008970,3,1428,2,82,6.09,47430891,11115506,159323019,47430891,6.09,426.71,29.77,29.77,68219876755,29.99,29.99,68219876755 +우리기술,032820,4,2385,2,25,1.06,38261760,151003552,164677432,38261760,1.06,25.34,23.23,23.23,94313210788,24.01,24.01,94313210788 +케이씨티,089150,5,3530,2,115,3.37,27925903,25062944,17150000,27925903,3.37,111.42,162.83,162.83,106656468215,176.18,176.18,106656468215 +메이슨캐피탈,021880,6,465,2,63,15.67,26217742,9867481,152184408,26217742,15.67,265.70,17.23,17.23,11886716133,16.80,16.80,11886716133 +KODEX 코스닥150레버리지,233740,7,6875,2,210,3.15,24041025,21747192,270400000,24041025,3.15,110.55,8.89,8.89,165519667451,8.90,8.90,165519667451 +KODEX 2차전지산업레버리지,462330,8,651,2,26,4.16,22942345,21641170,247900000,22942345,4.16,106.01,9.25,9.25,15085860949,9.35,9.35,15085860949 +휴마시스,205470,9,1733,2,8,0.46,22769848,22763368,129375009,22769848,0.46,100.03,17.60,17.60,40775910059,18.19,18.19,40775910059 +KODEX 코스닥150선물인버스,251340,10,3960,5,-55,-1.37,22617697,19996144,67400000,22617697,-1.37,113.11,33.56,33.56,89394452680,33.49,33.49,89394452680 +진원생명과학,011000,11,3750,2,40,1.08,21386461,42804984,84917083,21386461,1.08,49.96,25.19,25.19,85538060094,26.86,26.86,85538060094 +피아이이,452450,12,8530,2,1820,27.12,19029138,363432,35826000,19029138,27.12,5235.96,53.12,53.12,160651967295,52.57,52.57,160651967295 +녹십자엠에스,142280,13,4865,2,655,15.56,16552542,2365287,21741926,16552542,15.56,699.81,76.13,76.13,79136513384,74.82,74.82,79136513384 +랩지노믹스,084650,14,2895,2,25,0.87,16431949,14494924,74239990,16431949,0.87,113.36,22.13,22.13,48688302750,22.65,22.65,48688302750 +일신바이오,068330,15,1339,2,167,14.25,16105082,1122679,44216140,16105082,14.25,1434.52,36.42,36.42,22050608069,37.24,37.24,22050608069 +두산에너빌리티,034020,16,41300,2,500,1.23,14947307,16382809,640561146,14947307,1.23,91.24,2.33,2.33,620139661450,2.34,2.34,620139661450 +엑세스바이오,950130,17,6355,2,195,3.17,14896149,1912771,37727832,14896149,3.17,778.77,39.48,39.48,103598013630,43.21,43.21,103598013630 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,99,5,-3,-2.94,14567063,16262154,1497000000,14567063,-2.94,89.58,0.97,0.97,1430098088,0.96,0.96,1430098088 +넥스트아이,137940,19,525,5,-136,-20.57,14550748,28749296,85368992,14550748,-20.57,50.61,17.04,17.04,8514100711,19.00,19.00,8514100711 +KODEX 인버스,114800,20,4315,5,-55,-1.26,14072501,10770719,140900000,14072501,-1.26,130.66,9.99,9.99,60974060975,10.03,10.03,60974060975 +마니커,027740,21,1033,2,43,4.34,12278090,9273975,63511228,12278090,4.34,132.39,19.33,19.33,13135043460,20.02,20.02,13135043460 +한빛레이저,452190,22,5470,2,790,16.88,11755513,163622,23366557,11755513,16.88,7184.56,50.31,50.31,64700060910,50.62,50.62,64700060910 +플루토스,019570,23,272,2,19,7.51,11676468,503773,65310042,11676468,7.51,2317.80,17.88,17.88,3434904426,19.34,19.34,3434904426 +KODEX 레버리지,122630,24,16515,2,415,2.58,10837013,11129640,131900000,10837013,2.58,97.37,8.22,8.22,177785913726,8.16,8.16,177785913726 +램테크놀러지,171010,25,4300,2,495,13.01,10228990,32399,14298752,10228990,13.01,9999.99,71.54,71.54,45115788244,73.38,73.38,45115788244 +삼성중공업,010140,26,15080,2,650,4.50,10160543,3217358,880000000,10160543,4.50,315.80,1.15,1.15,152367892655,1.15,1.15,152367892655 +브릿지바이오테라퓨틱스,288330,27,766,2,55,7.74,10046712,2139696,52193304,10046712,7.74,469.54,19.25,19.25,7859726937,19.66,19.66,7859726937 +삼성전자,005930,28,54200,3,0,0.00,9135672,11247115,5919637922,9135672,0.00,81.23,0.15,0.15,495899587200,0.15,0.15,495899587200 +에너토크,019990,29,8340,2,380,4.77,9070500,3734899,9756088,9070500,4.77,242.86,92.97,92.97,84093591510,103.35,103.35,84093591510 +체시스,033250,30,1450,2,176,13.81,7635447,9291563,32000000,7635447,13.81,82.18,23.86,23.86,10608155947,22.86,22.86,10608155947 diff --git a/top30/20250526/top30-av-20250526-151001.csv b/top30/20250526/top30-av-20250526-151001.csv new file mode 100644 index 000000000000..8ed5e8e311dc --- /dev/null +++ b/top30/20250526/top30-av-20250526-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2030,5,-50,-2.40,111910686,89273080,662600000,111910686,-2.40,125.36,16.89,16.89,228863776085,17.01,17.01,228863776085 +메디콕스,054180,2,248,2,32,14.81,63239972,74802832,82878283,63239972,14.81,84.54,76.30,76.30,16212345435,78.88,78.88,16212345435 +동양철관,008970,3,1433,2,87,6.46,47736761,11115506,159323019,47736761,6.46,429.46,29.96,29.96,68657153194,30.07,30.07,68657153194 +우리기술,032820,4,2400,2,40,1.69,38528158,151003552,164677432,38528158,1.69,25.51,23.40,23.40,94951998089,24.02,24.02,94951998089 +메이슨캐피탈,021880,5,502,2,100,24.88,33348929,9867481,152184408,33348929,24.88,337.97,21.91,21.91,15424752019,20.19,20.19,15424752019 +케이씨티,089150,6,3555,2,140,4.10,28133270,25062944,17150000,28133270,4.10,112.25,164.04,164.04,107393808623,176.15,176.15,107393808623 +KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,24566874,21747192,270400000,24566874,2.93,112.97,9.09,9.09,169131210120,9.12,9.12,169131210120 +KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23494636,21641170,247900000,23494636,4.48,108.56,9.48,9.48,15445522823,9.54,9.54,15445522823 +휴마시스,205470,9,1742,2,17,0.99,22990619,22763368,129375009,22990619,0.99,101.00,17.77,17.77,41159322055,18.26,18.26,41159322055 +KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,22806348,19996144,67400000,22806348,-1.49,114.05,33.84,33.84,90140884299,33.82,33.82,90140884299 +진원생명과학,011000,11,3790,2,80,2.16,21583837,42804984,84917083,21583837,2.16,50.42,25.42,25.42,86283583086,26.81,26.81,86283583086 +피아이이,452450,12,8460,2,1750,26.08,19277872,363432,35826000,19277872,26.08,5304.40,53.81,53.81,162762166950,53.70,53.70,162762166950 +녹십자엠에스,142280,13,4665,2,455,10.81,17584939,2365287,21741926,17584939,10.81,743.46,80.88,80.88,84054902503,82.87,82.87,84054902503 +랩지노믹스,084650,14,2870,3,0,0.00,16675718,14494924,74239990,16675718,0.00,115.05,22.46,22.46,49388721174,23.18,23.18,49388721174 +일신바이오,068330,15,1326,2,154,13.14,16279261,1122679,44216140,16279261,13.14,1450.04,36.82,36.82,22282215368,38.00,38.00,22282215368 +두산에너빌리티,034020,16,41250,2,450,1.10,15265873,16382809,640561146,15265873,1.10,93.18,2.38,2.38,633333608050,2.40,2.40,633333608050 +엑세스바이오,950130,17,6360,2,200,3.25,14994533,1912771,37727832,14994533,3.25,783.92,39.74,39.74,104223562875,43.44,43.44,104223562875 +넥스트아이,137940,18,530,5,-131,-19.82,14774278,28749296,85368992,14774278,-19.82,51.39,17.31,17.31,8631931000,19.08,19.08,8631931000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,99,5,-3,-2.94,14602066,16262154,1497000000,14602066,-2.94,89.79,0.98,0.98,1433563385,0.97,0.97,1433563385 +KODEX 인버스,114800,20,4315,5,-55,-1.26,14453924,10770719,140900000,14453924,-1.26,134.20,10.26,10.26,62620491517,10.30,10.30,62620491517 +마니커,027740,21,1036,2,46,4.65,12315567,9273975,63511228,12315567,4.65,132.80,19.39,19.39,13173783631,20.02,20.02,13173783631 +한빛레이저,452190,22,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025 +플루토스,019570,23,272,2,19,7.51,11705680,503773,65310042,11705680,7.51,2323.60,17.92,17.92,3442869529,19.38,19.38,3442869529 +KODEX 레버리지,122630,24,16530,2,430,2.67,11053272,11129640,131900000,11053272,2.67,99.31,8.38,8.38,181359489913,8.32,8.32,181359489913 +삼성중공업,010140,25,15080,2,650,4.50,10403145,3217358,880000000,10403145,4.50,323.34,1.18,1.18,156026305170,1.18,1.18,156026305170 +램테크놀러지,171010,26,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582 +브릿지바이오테라퓨틱스,288330,27,762,2,51,7.17,10096498,2139696,52193304,10096498,7.17,471.87,19.34,19.34,7897720457,19.86,19.86,7897720457 +삼성전자,005930,28,54200,3,0,0.00,9441730,11247115,5919637922,9441730,0.00,83.95,0.16,0.16,512485114900,0.16,0.16,512485114900 +에너토크,019990,29,8370,2,410,5.15,9109654,3734899,9756088,9109654,5.15,243.91,93.37,93.37,84420627890,103.38,103.38,84420627890 +체시스,033250,30,1445,2,171,13.42,7699724,9291563,32000000,7699724,13.42,82.87,24.06,24.06,10700625154,23.14,23.14,10700625154 diff --git a/top30/20250526/top30-av-20250526-152001.csv b/top30/20250526/top30-av-20250526-152001.csv new file mode 100644 index 000000000000..9d3866961311 --- /dev/null +++ b/top30/20250526/top30-av-20250526-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890 +메디콕스,054180,2,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +동양철관,008970,3,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +우리기술,032820,4,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053 +메이슨캐피탈,021880,5,494,2,92,22.89,37739490,9867481,152184408,37739490,22.89,382.46,24.80,24.80,17611698564,23.43,23.43,17611698564 +케이씨티,089150,6,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172 +KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23917381,21641170,247900000,23917381,4.48,110.52,9.65,9.65,15721275669,9.71,9.71,15721275669 +KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +휴마시스,205470,10,1734,2,9,0.52,23205491,22763368,129375009,23205491,0.52,101.94,17.94,17.94,41532358394,18.51,18.51,41532358394 +진원생명과학,011000,11,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840 +피아이이,452450,12,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +녹십자엠에스,142280,13,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +랩지노믹스,084650,14,2870,3,0,0.00,16880122,14494924,74239990,16880122,0.00,116.46,22.74,22.74,49976900604,23.46,23.46,49976900604 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +두산에너빌리티,034020,16,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175 +넥스트아이,137940,17,542,5,-119,-18.00,15318730,28749296,85368992,15318730,-18.00,53.28,17.94,17.94,8923142660,19.28,19.28,8923142660 +엑세스바이오,950130,18,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +KODEX 인버스,114800,19,4312,5,-58,-1.33,14908430,10770719,140900000,14908430,-1.33,138.42,10.58,10.58,64581532105,10.63,10.63,64581532105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,14658339,16262154,1497000000,14658339,-2.94,90.14,0.98,0.98,1439133692,0.97,0.97,1439133692 +마니커,027740,21,1039,2,49,4.95,12375275,9273975,63511228,12375275,4.95,133.44,19.49,19.49,13235710099,20.06,20.06,13235710099 +한빛레이저,452190,22,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +플루토스,019570,23,272,2,19,7.51,11753869,503773,65310042,11753869,7.51,2333.17,18.00,18.00,3455938676,19.45,19.45,3455938676 +KODEX 레버리지,122630,24,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151 +삼성중공업,010140,25,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705 +램테크놀러지,171010,26,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +브릿지바이오테라퓨틱스,288330,27,763,2,52,7.31,10162703,2139696,52193304,10162703,7.31,474.96,19.47,19.47,7948134478,19.96,19.96,7948134478 +삼성전자,005930,28,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150 +에너토크,019990,29,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +체시스,033250,30,1424,2,150,11.77,7771041,9291563,32000000,7771041,11.77,83.64,24.28,24.28,10803009171,23.71,23.71,10803009171 diff --git a/top30/20250526/top30-av-20250526-153000.csv b/top30/20250526/top30-av-20250526-153000.csv new file mode 100644 index 000000000000..9d3866961311 --- /dev/null +++ b/top30/20250526/top30-av-20250526-153000.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,252670,1,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890 +메디콕스,054180,2,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +동양철관,008970,3,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +우리기술,032820,4,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053 +메이슨캐피탈,021880,5,494,2,92,22.89,37739490,9867481,152184408,37739490,22.89,382.46,24.80,24.80,17611698564,23.43,23.43,17611698564 +케이씨티,089150,6,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +KODEX 코스닥150레버리지,233740,7,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172 +KODEX 2차전지산업레버리지,462330,8,653,2,28,4.48,23917381,21641170,247900000,23917381,4.48,110.52,9.65,9.65,15721275669,9.71,9.71,15721275669 +KODEX 코스닥150선물인버스,251340,9,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +휴마시스,205470,10,1734,2,9,0.52,23205491,22763368,129375009,23205491,0.52,101.94,17.94,17.94,41532358394,18.51,18.51,41532358394 +진원생명과학,011000,11,3785,2,75,2.02,21763069,42804984,84917083,21763069,2.02,50.84,25.63,25.63,86960426840,27.06,27.06,86960426840 +피아이이,452450,12,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +녹십자엠에스,142280,13,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +랩지노믹스,084650,14,2870,3,0,0.00,16880122,14494924,74239990,16880122,0.00,116.46,22.74,22.74,49976900604,23.46,23.46,49976900604 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +두산에너빌리티,034020,16,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175 +넥스트아이,137940,17,542,5,-119,-18.00,15318730,28749296,85368992,15318730,-18.00,53.28,17.94,17.94,8923142660,19.28,19.28,8923142660 +엑세스바이오,950130,18,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +KODEX 인버스,114800,19,4312,5,-58,-1.33,14908430,10770719,140900000,14908430,-1.33,138.42,10.58,10.58,64581532105,10.63,10.63,64581532105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,99,5,-3,-2.94,14658339,16262154,1497000000,14658339,-2.94,90.14,0.98,0.98,1439133692,0.97,0.97,1439133692 +마니커,027740,21,1039,2,49,4.95,12375275,9273975,63511228,12375275,4.95,133.44,19.49,19.49,13235710099,20.06,20.06,13235710099 +한빛레이저,452190,22,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +플루토스,019570,23,272,2,19,7.51,11753869,503773,65310042,11753869,7.51,2333.17,18.00,18.00,3455938676,19.45,19.45,3455938676 +KODEX 레버리지,122630,24,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151 +삼성중공업,010140,25,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705 +램테크놀러지,171010,26,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +브릿지바이오테라퓨틱스,288330,27,763,2,52,7.31,10162703,2139696,52193304,10162703,7.31,474.96,19.47,19.47,7948134478,19.96,19.96,7948134478 +삼성전자,005930,28,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150 +에너토크,019990,29,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +체시스,033250,30,1424,2,150,11.77,7771041,9291563,32000000,7771041,11.77,83.64,24.28,24.28,10803009171,23.71,23.71,10803009171 diff --git a/top30/20250526/top30-av-20250526-154001.csv b/top30/20250526/top30-av-20250526-154001.csv new file mode 100644 index 000000000000..577488703923 --- /dev/null +++ b/top30/20250526/top30-av-20250526-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,5,-65,-3.12,116748441,89273080,662600000,116748441,-3.12,130.78,17.62,17.62,238622393255,17.87,17.87,238622393255 +메디콕스,054180,2,248,2,32,14.81,64118794,74802832,82878283,64118794,14.81,85.72,77.37,77.37,16430228997,79.94,79.94,16430228997 +동양철관,008970,3,1428,2,82,6.09,48449905,11115506,159323019,48449905,6.09,435.88,30.41,30.41,69677617585,30.63,30.63,69677617585 +우리기술,032820,4,2400,2,40,1.69,39076087,151003552,164677432,39076087,1.69,25.88,23.73,23.73,96265734653,24.36,24.36,96265734653 +메이슨캐피탈,021880,5,493,2,91,22.64,38264311,9867481,152184408,38264311,22.64,387.78,25.14,25.14,17870435317,23.82,23.82,17870435317 +케이씨티,089150,6,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25674392,21747192,270400000,25674392,2.85,118.06,9.49,9.49,176724978387,9.53,9.53,176724978387 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24040585,19996144,67400000,24040585,-1.37,120.23,35.67,35.67,95028194498,35.60,35.60,95028194498 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909 +휴마시스,205470,10,1730,2,5,0.29,23313866,22763368,129375009,23313866,0.29,102.42,18.02,18.02,41719847144,18.64,18.64,41719847144 +진원생명과학,011000,11,3785,2,75,2.02,21835139,42804984,84917083,21835139,2.02,51.01,25.71,25.71,87233211790,27.14,27.14,87233211790 +피아이이,452450,12,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460 +녹십자엠에스,142280,13,4510,2,300,7.13,18477336,2365287,21741926,18477336,7.13,781.19,84.98,84.98,88155620953,89.90,89.90,88155620953 +랩지노믹스,084650,14,2870,3,0,0.00,17029256,14494924,74239990,17029256,0.00,117.48,22.94,22.94,50404915184,23.66,23.66,50404915184 +일신바이오,068330,15,1347,2,175,14.93,16803019,1122679,44216140,16803019,14.93,1496.69,38.00,38.00,22986258126,38.59,38.59,22986258126 +두산에너빌리티,034020,16,41500,2,700,1.72,15781202,16382809,640561146,15781202,1.72,96.33,2.46,2.46,654685463675,2.46,2.46,654685463675 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15600537,10770719,140900000,15600537,-1.49,144.84,11.07,11.07,67561052740,11.14,11.14,67561052740 +넥스트아이,137940,18,547,5,-114,-17.25,15566471,28749296,85368992,15566471,-17.25,54.15,18.23,18.23,9058656987,19.40,19.40,9058656987 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15360867,16262154,1497000000,15360867,-3.92,94.46,1.03,1.03,1507981436,1.03,1.03,1507981436 +엑세스바이오,950130,20,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150 +마니커,027740,21,1037,2,47,4.75,12429685,9273975,63511228,12429685,4.75,134.03,19.57,19.57,13292133269,20.18,20.18,13292133269 +한빛레이저,452190,22,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570 +플루토스,019570,23,272,2,19,7.51,11837510,503773,65310042,11837510,7.51,2349.77,18.13,18.13,3478689028,19.58,19.58,3478689028 +KODEX 레버리지,122630,24,16625,2,525,3.26,11610323,11129640,131900000,11610323,3.26,104.32,8.80,8.80,190599540901,8.69,8.69,190599540901 +삼성중공업,010140,25,15100,2,670,4.64,11211726,3217358,880000000,11211726,4.64,348.48,1.27,1.27,168228876005,1.27,1.27,168228876005 +삼성전자,005930,26,54700,2,500,0.92,10841194,11247115,5919637922,10841194,0.92,96.39,0.18,0.18,588861257950,0.18,0.18,588861257950 +램테크놀러지,171010,27,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10209747,2139696,52193304,10209747,6.89,477.16,19.56,19.56,7983887918,20.13,20.13,7983887918 +에너토크,019990,29,8450,2,490,6.16,9244579,3734899,9756088,9244579,6.16,247.52,94.76,94.76,85560737405,103.79,103.79,85560737405 +체시스,033250,30,1415,2,141,11.07,7808996,9291563,32000000,7808996,11.07,84.04,24.40,24.40,10856715496,23.98,23.98,10856715496 diff --git a/top30/20250526/top30-av-20250526-155001.csv b/top30/20250526/top30-av-20250526-155001.csv new file mode 100644 index 000000000000..322151fcdb8a --- /dev/null +++ b/top30/20250526/top30-av-20250526-155001.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,252670,1,2015,5,-65,-3.12,116903419,89273080,662600000,116903419,-3.12,130.95,17.64,17.64,238934673925,17.90,17.90,238934673925 +메디콕스,054180,2,248,2,32,14.81,64122107,74802832,82878283,64122107,14.81,85.72,77.37,77.37,16431050621,79.94,79.94,16431050621 +동양철관,008970,3,1428,2,82,6.09,48467422,11115506,159323019,48467422,6.09,436.03,30.42,30.42,69702631861,30.64,30.64,69702631861 +우리기술,032820,4,2400,2,40,1.69,39079720,151003552,164677432,39079720,1.69,25.88,23.73,23.73,96274453853,24.36,24.36,96274453853 +메이슨캐피탈,021880,5,493,2,91,22.64,38305322,9867481,152184408,38305322,22.64,388.20,25.17,25.17,17890653740,23.85,23.85,17890653740 +케이씨티,089150,6,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775520,21747192,270400000,25775520,2.85,118.52,9.53,9.53,177418210827,9.57,9.57,177418210827 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24099368,19996144,67400000,24099368,-1.37,120.52,35.76,35.76,95260975178,35.69,35.69,95260975178 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909 +휴마시스,205470,10,1730,2,5,0.29,23315442,22763368,129375009,23315442,0.29,102.43,18.02,18.02,41722573624,18.64,18.64,41722573624 +진원생명과학,011000,11,3785,2,75,2.02,21837880,42804984,84917083,21837880,2.02,51.02,25.72,25.72,87243586475,27.14,27.14,87243586475 +피아이이,452450,12,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990 +녹십자엠에스,142280,13,4510,2,300,7.13,18482600,2365287,21741926,18482600,7.13,781.41,85.01,85.01,88179361593,89.93,89.93,88179361593 +랩지노믹스,084650,14,2870,3,0,0.00,17034195,14494924,74239990,17034195,0.00,117.52,22.94,22.94,50419090114,23.66,23.66,50419090114 +일신바이오,068330,15,1347,2,175,14.93,16811606,1122679,44216140,16811606,14.93,1497.45,38.02,38.02,22997824815,38.61,38.61,22997824815 +두산에너빌리티,034020,16,41500,2,700,1.72,15783796,16382809,640561146,15783796,1.72,96.34,2.46,2.46,654793114675,2.46,2.46,654793114675 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15646667,10770719,140900000,15646667,-1.49,145.27,11.10,11.10,67759642390,11.17,11.17,67759642390 +넥스트아이,137940,18,547,5,-114,-17.25,15567991,28749296,85368992,15567991,-17.25,54.15,18.24,18.24,9059488427,19.40,19.40,9059488427 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436 +엑세스바이오,950130,20,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370 +마니커,027740,21,1037,2,47,4.75,12431522,9273975,63511228,12431522,4.75,134.05,19.57,19.57,13294038238,20.18,20.18,13294038238 +한빛레이저,452190,22,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690 +플루토스,019570,23,272,2,19,7.51,11837510,503773,65310042,11837510,7.51,2349.77,18.13,18.13,3478689028,19.58,19.58,3478689028 +KODEX 레버리지,122630,24,16625,2,525,3.26,11643230,11129640,131900000,11643230,3.26,104.61,8.83,8.83,191146619776,8.72,8.72,191146619776 +삼성중공업,010140,25,15100,2,670,4.64,11212595,3217358,880000000,11212595,4.64,348.50,1.27,1.27,168241997905,1.27,1.27,168241997905 +삼성전자,005930,26,54700,2,500,0.92,10900876,11247115,5919637922,10900876,0.92,96.92,0.18,0.18,592125863350,0.18,0.18,592125863350 +램테크놀러지,171010,27,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10211475,2139696,52193304,10211475,6.89,477.24,19.56,19.56,7985201198,20.13,20.13,7985201198 +에너토크,019990,29,8450,2,490,6.16,9245361,3734899,9756088,9245361,6.16,247.54,94.77,94.77,85567345305,103.79,103.79,85567345305 +체시스,033250,30,1415,2,141,11.07,7813584,9291563,32000000,7813584,11.07,84.09,24.42,24.42,10863207516,23.99,23.99,10863207516 diff --git a/top30/20250526/top30-av-20250526-160001.csv b/top30/20250526/top30-av-20250526-160001.csv new file mode 100644 index 000000000000..b0c27339f450 --- /dev/null +++ b/top30/20250526/top30-av-20250526-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280 +메디콕스,054180,2,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +동양철관,008970,3,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +우리기술,032820,4,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653 +메이슨캐피탈,021880,5,493,2,91,22.64,38355734,9867481,152184408,38355734,22.64,388.71,25.20,25.20,17915506856,23.88,23.88,17915506856 +케이씨티,089150,6,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909 +휴마시스,205470,10,1730,2,5,0.29,23334556,22763368,129375009,23334556,0.29,102.51,18.04,18.04,41755640844,18.66,18.66,41755640844 +진원생명과학,011000,11,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830 +피아이이,452450,12,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +녹십자엠에스,142280,13,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +랩지노믹스,084650,14,2870,3,0,0.00,17035680,14494924,74239990,17035680,0.00,117.53,22.95,22.95,50423352064,23.67,23.67,50423352064 +일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15654621,10770719,140900000,15654621,-1.49,145.34,11.11,11.11,67793884360,11.18,11.18,67793884360 +넥스트아이,137940,18,547,5,-114,-17.25,15571142,28749296,85368992,15571142,-17.25,54.16,18.24,18.24,9061212024,19.40,19.40,9061212024 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436 +엑세스바이오,950130,20,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +마니커,027740,21,1037,2,47,4.75,12440716,9273975,63511228,12440716,4.75,134.15,19.59,19.59,13303572416,20.20,20.20,13303572416 +한빛레이저,452190,22,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +플루토스,019570,23,272,2,19,7.51,11837739,503773,65310042,11837739,7.51,2349.82,18.13,18.13,3478751316,19.58,19.58,3478751316 +KODEX 레버리지,122630,24,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10212100,2139696,52193304,10212100,6.89,477.27,19.57,19.57,7985676198,20.13,20.13,7985676198 +에너토크,019990,29,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +체시스,033250,30,1415,2,141,11.07,7814184,9291563,32000000,7814184,11.07,84.10,24.42,24.42,10864056516,23.99,23.99,10864056516 diff --git a/top30/20250526/top30-av-20250526-161000.csv b/top30/20250526/top30-av-20250526-161000.csv new file mode 100644 index 000000000000..b0c27339f450 --- /dev/null +++ b/top30/20250526/top30-av-20250526-161000.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,252670,1,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280 +메디콕스,054180,2,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +동양철관,008970,3,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +우리기술,032820,4,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653 +메이슨캐피탈,021880,5,493,2,91,22.64,38355734,9867481,152184408,38355734,22.64,388.71,25.20,25.20,17915506856,23.88,23.88,17915506856 +케이씨티,089150,6,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24027461,21641170,247900000,24027461,4.48,111.03,9.69,9.69,15793157909,9.76,9.76,15793157909 +휴마시스,205470,10,1730,2,5,0.29,23334556,22763368,129375009,23334556,0.29,102.51,18.04,18.04,41755640844,18.66,18.66,41755640844 +진원생명과학,011000,11,3785,2,75,2.02,21838283,42804984,84917083,21838283,2.02,51.02,25.72,25.72,87245111830,27.14,27.14,87245111830 +피아이이,452450,12,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +녹십자엠에스,142280,13,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +랩지노믹스,084650,14,2870,3,0,0.00,17035680,14494924,74239990,17035680,0.00,117.53,22.95,22.95,50423352064,23.67,23.67,50423352064 +일신바이오,068330,15,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15654621,10770719,140900000,15654621,-1.49,145.34,11.11,11.11,67793884360,11.18,11.18,67793884360 +넥스트아이,137940,18,547,5,-114,-17.25,15571142,28749296,85368992,15571142,-17.25,54.16,18.24,18.24,9061212024,19.40,19.40,9061212024 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436 +엑세스바이오,950130,20,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +마니커,027740,21,1037,2,47,4.75,12440716,9273975,63511228,12440716,4.75,134.15,19.59,19.59,13303572416,20.20,20.20,13303572416 +한빛레이저,452190,22,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +플루토스,019570,23,272,2,19,7.51,11837739,503773,65310042,11837739,7.51,2349.82,18.13,18.13,3478751316,19.58,19.58,3478751316 +KODEX 레버리지,122630,24,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10212100,2139696,52193304,10212100,6.89,477.27,19.57,19.57,7985676198,20.13,20.13,7985676198 +에너토크,019990,29,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +체시스,033250,30,1415,2,141,11.07,7814184,9291563,32000000,7814184,11.07,84.10,24.42,24.42,10864056516,23.99,23.99,10864056516 diff --git a/top30/20250526/top30-av-20250526-162001.csv b/top30/20250526/top30-av-20250526-162001.csv new file mode 100644 index 000000000000..d159daf72b5e --- /dev/null +++ b/top30/20250526/top30-av-20250526-162001.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,252670,1,2015,5,-65,-3.12,117213317,89273080,662600000,117213317,-3.12,131.30,17.69,17.69,239559118395,17.94,17.94,239559118395 +메디콕스,054180,2,248,2,32,14.81,64165033,74802832,82878283,64165033,14.81,85.78,77.42,77.42,16441763379,79.99,79.99,16441763379 +동양철관,008970,3,1428,2,82,6.09,48545779,11115506,159323019,48545779,6.09,436.74,30.47,30.47,69815358952,30.69,30.69,69815358952 +우리기술,032820,4,2400,2,40,1.69,39091501,151003552,164677432,39091501,1.69,25.89,23.74,23.74,96302673233,24.37,24.37,96302673233 +메이슨캐피탈,021880,5,493,2,91,22.64,38386975,9867481,152184408,38386975,22.64,389.03,25.22,25.22,17930689982,23.90,23.90,17930689982 +케이씨티,089150,6,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25784578,21747192,270400000,25784578,2.85,118.57,9.54,9.54,177480347657,9.57,9.57,177480347657 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24152337,19996144,67400000,24152337,-1.37,120.78,35.83,35.83,95470732418,35.77,35.77,95470732418 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24029763,21641170,247900000,24029763,4.48,111.04,9.69,9.69,15794663417,9.76,9.76,15794663417 +휴마시스,205470,10,1730,2,5,0.29,23337397,22763368,129375009,23337397,0.29,102.52,18.04,18.04,41760544410,18.66,18.66,41760544410 +진원생명과학,011000,11,3785,2,75,2.02,21845350,42804984,84917083,21845350,2.02,51.03,25.73,25.73,87271860425,27.15,27.15,87271860425 +피아이이,452450,12,8490,2,1780,26.53,20092961,363432,35826000,20092961,26.53,5528.67,56.08,56.08,169624640930,55.77,55.77,169624640930 +녹십자엠에스,142280,13,4510,2,300,7.13,18497372,2365287,21741926,18497372,7.13,782.03,85.08,85.08,88245338463,89.99,89.99,88245338463 +랩지노믹스,084650,14,2870,3,0,0.00,17046053,14494924,74239990,17046053,0.00,117.60,22.96,22.96,50453278169,23.68,23.68,50453278169 +일신바이오,068330,15,1347,2,175,14.93,16818547,1122679,44216140,16818547,14.93,1498.07,38.04,38.04,23007177232,38.63,38.63,23007177232 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15662556,10770719,140900000,15662556,-1.49,145.42,11.12,11.12,67828044535,11.18,11.18,67828044535 +넥스트아이,137940,18,547,5,-114,-17.25,15575098,28749296,85368992,15575098,-17.25,54.18,18.24,18.24,9063348264,19.41,19.41,9063348264 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15361867,16262154,1497000000,15361867,-3.92,94.46,1.03,1.03,1508079436,1.03,1.03,1508079436 +엑세스바이오,950130,20,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450 +마니커,027740,21,1037,2,47,4.75,12447615,9273975,63511228,12447615,4.75,134.22,19.60,19.60,13310781871,20.21,20.21,13310781871 +한빛레이저,452190,22,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660 +플루토스,019570,23,272,2,19,7.51,11837788,503773,65310042,11837788,7.51,2349.83,18.13,18.13,3478764644,19.58,19.58,3478764644 +KODEX 레버리지,122630,24,16625,2,525,3.26,11668284,11129640,131900000,11668284,3.26,104.84,8.85,8.85,191563232756,8.74,8.74,191563232756 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10214483,2139696,52193304,10214483,6.89,477.38,19.57,19.57,7987477746,20.14,20.14,7987477746 +에너토크,019990,29,8450,2,490,6.16,9249481,3734899,9756088,9249481,6.16,247.65,94.81,94.81,85601886935,103.84,103.84,85601886935 +체시스,033250,30,1415,2,141,11.07,7814309,9291563,32000000,7814309,11.07,84.10,24.42,24.42,10864233266,23.99,23.99,10864233266 diff --git a/top30/20250526/top30-av-20250526-163000.csv b/top30/20250526/top30-av-20250526-163000.csv new file mode 100644 index 000000000000..a0f6fc127439 --- /dev/null +++ b/top30/20250526/top30-av-20250526-163000.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,252670,1,2015,5,-65,-3.12,117355349,89273080,662600000,117355349,-3.12,131.46,17.71,17.71,239845312875,17.96,17.96,239845312875 +메디콕스,054180,2,248,2,32,14.81,64199765,74802832,82878283,64199765,14.81,85.83,77.46,77.46,16450515843,80.04,80.04,16450515843 +동양철관,008970,3,1428,2,82,6.09,48581887,11115506,159323019,48581887,6.09,437.06,30.49,30.49,69867173932,30.71,30.71,69867173932 +우리기술,032820,4,2400,2,40,1.69,39109118,151003552,164677432,39109118,1.69,25.90,23.75,23.75,96344865948,24.38,24.38,96344865948 +메이슨캐피탈,021880,5,493,2,91,22.64,38440019,9867481,152184408,38440019,22.64,389.56,25.26,25.26,17956469366,23.93,23.93,17956469366 +케이씨티,089150,6,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25793928,21747192,270400000,25793928,2.85,118.61,9.54,9.54,177544582157,9.58,9.58,177544582157 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24162962,19996144,67400000,24162962,-1.37,120.84,35.85,35.85,95512807418,35.79,35.79,95512807418 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24032363,21641170,247900000,24032363,4.48,111.05,9.69,9.69,15796363817,9.76,9.76,15796363817 +휴마시스,205470,10,1730,2,5,0.29,23354294,22763368,129375009,23354294,0.29,102.60,18.05,18.05,41789624147,18.67,18.67,41789624147 +진원생명과학,011000,11,3785,2,75,2.02,21848191,42804984,84917083,21848191,2.02,51.04,25.73,25.73,87282656225,27.16,27.16,87282656225 +피아이이,452450,12,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650 +녹십자엠에스,142280,13,4510,2,300,7.13,18504421,2365287,21741926,18504421,7.13,782.33,85.11,85.11,88276917983,90.03,90.03,88276917983 +랩지노믹스,084650,14,2870,3,0,0.00,17059053,14494924,74239990,17059053,0.00,117.69,22.98,22.98,50490588169,23.70,23.70,50490588169 +일신바이오,068330,15,1347,2,175,14.93,16833429,1122679,44216140,16833429,14.93,1499.40,38.07,38.07,23026613124,38.66,38.66,23026613124 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15679303,10770719,140900000,15679303,-1.49,145.57,11.13,11.13,67900140370,11.19,11.19,67900140370 +넥스트아이,137940,18,547,5,-114,-17.25,15578398,28749296,85368992,15578398,-17.25,54.19,18.25,18.25,9065146764,19.41,19.41,9065146764 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15456874,16262154,1497000000,15456874,-3.92,95.05,1.03,1.03,1517390122,1.03,1.03,1517390122 +엑세스바이오,950130,20,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730 +마니커,027740,21,1037,2,47,4.75,12449608,9273975,63511228,12449608,4.75,134.24,19.60,19.60,13312848612,20.21,20.21,13312848612 +한빛레이저,452190,22,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860 +플루토스,019570,23,272,2,19,7.51,11841924,503773,65310042,11841924,7.51,2350.65,18.13,18.13,3479893772,19.59,19.59,3479893772 +KODEX 레버리지,122630,24,16625,2,525,3.26,11675034,11129640,131900000,11675034,3.26,104.90,8.85,8.85,191675519006,8.74,8.74,191675519006 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10218470,2139696,52193304,10218470,6.89,477.57,19.58,19.58,7990487931,20.14,20.14,7990487931 +에너토크,019990,29,8450,2,490,6.16,9252572,3734899,9756088,9252572,6.16,247.73,94.84,94.84,85627913155,103.87,103.87,85627913155 +체시스,033250,30,1415,2,141,11.07,7814456,9291563,32000000,7814456,11.07,84.10,24.42,24.42,10864441271,23.99,23.99,10864441271 diff --git a/top30/20250526/top30-av-20250526-164000.csv b/top30/20250526/top30-av-20250526-164000.csv new file mode 100644 index 000000000000..31fa8c758241 --- /dev/null +++ b/top30/20250526/top30-av-20250526-164000.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,252670,1,2015,5,-65,-3.12,117410486,89273080,662600000,117410486,-3.12,131.52,17.72,17.72,239956413930,17.97,17.97,239956413930 +메디콕스,054180,2,248,2,32,14.81,64222439,74802832,82878283,64222439,14.81,85.86,77.49,77.49,16456138995,80.06,80.06,16456138995 +동양철관,008970,3,1428,2,82,6.09,48610273,11115506,159323019,48610273,6.09,437.32,30.51,30.51,69907907842,30.73,30.73,69907907842 +우리기술,032820,4,2400,2,40,1.69,39129844,151003552,164677432,39129844,1.69,25.91,23.76,23.76,96394504718,24.39,24.39,96394504718 +메이슨캐피탈,021880,5,493,2,91,22.64,38503176,9867481,152184408,38503176,22.64,390.20,25.30,25.30,17987163668,23.97,23.97,17987163668 +케이씨티,089150,6,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25815278,21747192,270400000,25815278,2.85,118.71,9.55,9.55,177691256657,9.59,9.59,177691256657 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24176209,19996144,67400000,24176209,-1.37,120.90,35.87,35.87,95565265538,35.81,35.81,95565265538 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24037249,21641170,247900000,24037249,4.48,111.07,9.70,9.70,15799559261,9.76,9.76,15799559261 +휴마시스,205470,10,1730,2,5,0.29,23364523,22763368,129375009,23364523,0.29,102.64,18.06,18.06,41807228256,18.68,18.68,41807228256 +진원생명과학,011000,11,3785,2,75,2.02,21854727,42804984,84917083,21854727,2.02,51.06,25.74,25.74,87307591065,27.16,27.16,87307591065 +피아이이,452450,12,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410 +녹십자엠에스,142280,13,4510,2,300,7.13,18519920,2365287,21741926,18519920,7.13,782.99,85.18,85.18,88345966028,90.10,90.10,88345966028 +랩지노믹스,084650,14,2870,3,0,0.00,17074648,14494924,74239990,17074648,0.00,117.80,23.00,23.00,50535345819,23.72,23.72,50535345819 +일신바이오,068330,15,1347,2,175,14.93,16843416,1122679,44216140,16843416,14.93,1500.29,38.09,38.09,23039795964,38.68,38.68,23039795964 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15695964,10770719,140900000,15695964,-1.49,145.73,11.14,11.14,67971782670,11.21,11.21,67971782670 +넥스트아이,137940,18,547,5,-114,-17.25,15585883,28749296,85368992,15585883,-17.25,54.21,18.26,18.26,9069218604,19.42,19.42,9069218604 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15460795,16262154,1497000000,15460795,-3.92,95.07,1.03,1.03,1517774380,1.03,1.03,1517774380 +엑세스바이오,950130,20,6380,2,220,3.57,15217361,1912771,37727832,15217361,3.57,795.57,40.33,40.33,105639568930,43.89,43.89,105639568930 +마니커,027740,21,1037,2,47,4.75,12455105,9273975,63511228,12455105,4.75,134.30,19.61,19.61,13318516019,20.22,20.22,13318516019 +한빛레이저,452190,22,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780 +플루토스,019570,23,272,2,19,7.51,11843759,503773,65310042,11843759,7.51,2351.01,18.13,18.13,3480392892,19.59,19.59,3480392892 +KODEX 레버리지,122630,24,16625,2,525,3.26,11680581,11129640,131900000,11680581,3.26,104.95,8.86,8.86,191767793351,8.75,8.75,191767793351 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10235808,2139696,52193304,10235808,6.89,478.38,19.61,19.61,8003578121,20.18,20.18,8003578121 +에너토크,019990,29,8450,2,490,6.16,9255496,3734899,9756088,9255496,6.16,247.81,94.87,94.87,85652533235,103.90,103.90,85652533235 +체시스,033250,30,1415,2,141,11.07,7816956,9291563,32000000,7816956,11.07,84.13,24.43,24.43,10867978771,24.00,24.00,10867978771 diff --git a/top30/20250526/top30-av-20250526-165000.csv b/top30/20250526/top30-av-20250526-165000.csv new file mode 100644 index 000000000000..f472207472e9 --- /dev/null +++ b/top30/20250526/top30-av-20250526-165000.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,252670,1,2015,5,-65,-3.12,117490046,89273080,662600000,117490046,-3.12,131.61,17.73,17.73,240116727330,17.98,17.98,240116727330 +메디콕스,054180,2,248,2,32,14.81,64233700,74802832,82878283,64233700,14.81,85.87,77.50,77.50,16458954245,80.08,80.08,16458954245 +동양철관,008970,3,1428,2,82,6.09,48634012,11115506,159323019,48634012,6.09,437.53,30.53,30.53,69941902090,30.74,30.74,69941902090 +우리기술,032820,4,2400,2,40,1.69,39149510,151003552,164677432,39149510,1.69,25.93,23.77,23.77,96441506458,24.40,24.40,96441506458 +메이슨캐피탈,021880,5,493,2,91,22.64,38541858,9867481,152184408,38541858,22.64,390.59,25.33,25.33,18006195212,24.00,24.00,18006195212 +케이씨티,089150,6,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418 +KODEX 코스닥150레버리지,233740,7,6855,2,190,2.85,25821263,21747192,270400000,25821263,2.85,118.73,9.55,9.55,177732343682,9.59,9.59,177732343682 +KODEX 코스닥150선물인버스,251340,8,3960,5,-55,-1.37,24187613,19996144,67400000,24187613,-1.37,120.96,35.89,35.89,95610425378,35.82,35.82,95610425378 +KODEX 2차전지산업레버리지,462330,9,653,2,28,4.48,24045123,21641170,247900000,24045123,4.48,111.11,9.70,9.70,15804724605,9.76,9.76,15804724605 +휴마시스,205470,10,1730,2,5,0.29,23391456,22763368,129375009,23391456,0.29,102.76,18.08,18.08,41853579949,18.70,18.70,41853579949 +진원생명과학,011000,11,3785,2,75,2.02,21864159,42804984,84917083,21864159,2.02,51.08,25.75,25.75,87343574145,27.18,27.18,87343574145 +피아이이,452450,12,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830 +녹십자엠에스,142280,13,4510,2,300,7.13,18552440,2365287,21741926,18552440,7.13,784.36,85.33,85.33,88490354828,90.24,90.24,88490354828 +랩지노믹스,084650,14,2870,3,0,0.00,17080284,14494924,74239990,17080284,0.00,117.84,23.01,23.01,50551492959,23.73,23.73,50551492959 +일신바이오,068330,15,1347,2,175,14.93,16847819,1122679,44216140,16847819,14.93,1500.68,38.10,38.10,23045590312,38.69,38.69,23045590312 +두산에너빌리티,034020,16,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +KODEX 인버스,114800,17,4305,5,-65,-1.49,15713506,10770719,140900000,15713506,-1.49,145.89,11.15,11.15,68047300980,11.22,11.22,68047300980 +넥스트아이,137940,18,547,5,-114,-17.25,15591838,28749296,85368992,15591838,-17.25,54.23,18.26,18.26,9072446214,19.43,19.43,9072446214 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,98,5,-4,-3.92,15460795,16262154,1497000000,15460795,-3.92,95.07,1.03,1.03,1517774380,1.03,1.03,1517774380 +엑세스바이오,950130,20,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +마니커,027740,21,1037,2,47,4.75,12461534,9273975,63511228,12461534,4.75,134.37,19.62,19.62,13325137889,20.23,20.23,13325137889 +한빛레이저,452190,22,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920 +플루토스,019570,23,272,2,19,7.51,11844259,503773,65310042,11844259,7.51,2351.11,18.14,18.14,3480528892,19.59,19.59,3480528892 +KODEX 레버리지,122630,24,16625,2,525,3.26,11685752,11129640,131900000,11685752,3.26,105.00,8.86,8.86,191853787081,8.75,8.75,191853787081 +삼성중공업,010140,25,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +삼성전자,005930,26,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +램테크놀러지,171010,27,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822 +브릿지바이오테라퓨틱스,288330,28,760,2,49,6.89,10237925,2139696,52193304,10237925,6.89,478.48,19.62,19.62,8005178573,20.18,20.18,8005178573 +에너토크,019990,29,8450,2,490,6.16,9258037,3734899,9756088,9258037,6.16,247.88,94.89,94.89,85673928455,103.92,103.92,85673928455 +체시스,033250,30,1415,2,141,11.07,7822136,9291563,32000000,7822136,11.07,84.19,24.44,24.44,10875287751,24.02,24.02,10875287751 diff --git a/top30/20250526/top30-avtr-20250526-090001.csv b/top30/20250526/top30-avtr-20250526-090001.csv new file mode 100644 index 000000000000..790cfdc6778c --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +청호ICT,012600,1,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822 +미트박스,475460,2,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300 +에스케이증권제9호스팩,455910,3,2065,3,0,0.00,7736,5123,5020000,7736,0.00,151.01,0.15,0.15,15974840,0.15,0.15,15974840 +한텍,098070,4,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000 +KB 인버스 2X 나스닥 100 ETN,Q580014,5,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360 +형지글로벌,308100,6,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360 +TIGER 200 헬스케어,227540,7,18005,2,60,0.33,715,14649,1560000,715,0.33,4.88,0.05,0.05,12894575,0.05,0.05,12894575 +태웅,044490,8,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250 +메디콕스,054180,9,216,3,0,0.00,27808,74802832,82878283,27808,0.00,0.04,0.03,0.03,6006528,0.03,0.03,6006528 +KODEX 200선물인버스2X,252670,10,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680 +KODEX 인버스,114800,11,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690 +포바이포,389140,12,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500 +평화산업,090080,13,1680,3,0,0.00,9533,27460000,54902259,9533,0.00,0.03,0.02,0.02,16015440,0.02,0.02,16015440 +대동기어,008830,14,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410 +한진칼우,18064K,15,37600,3,0,0.00,87,180541,536766,87,0.00,0.05,0.02,0.02,3271200,0.02,0.02,3271200 +대영포장,014160,16,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128 +일신석재,007110,17,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250 +씨씨에스,066790,18,1429,3,0,0.00,9101,16335149,65152039,9101,0.00,0.06,0.01,0.01,13005329,0.01,0.01,13005329 +유라클,088340,19,19410,3,0,0.00,602,184994,4330068,602,0.00,0.33,0.01,0.01,11684820,0.01,0.01,11684820 +케이쓰리아이,431190,20,5950,3,0,0.00,966,739159,7486442,966,0.00,0.13,0.01,0.01,5747700,0.01,0.01,5747700 +세명전기,017510,21,7150,3,0,0.00,1850,1916926,15246000,1850,0.00,0.10,0.01,0.01,13227500,0.01,0.01,13227500 +파루,043200,22,830,3,0,0.00,4719,1345717,41804315,4719,0.00,0.35,0.01,0.01,3916770,0.01,0.01,3916770 +삼륭물산,014970,23,7130,3,0,0.00,1557,4456370,15125000,1557,0.00,0.03,0.01,0.01,11101410,0.01,0.01,11101410 +씨엔플러스,115530,24,473,3,0,0.00,6650,1727695,67963000,6650,0.00,0.38,0.01,0.01,3145450,0.01,0.01,3145450 +토박스코리아,215480,25,2425,3,0,0.00,865,48979,9180000,865,0.00,1.77,0.01,0.01,2097625,0.01,0.01,2097625 +에이유브랜즈,481070,26,15750,3,0,0.00,1301,971895,14160000,1301,0.00,0.13,0.01,0.01,20490750,0.01,0.01,20490750 +삼성 인버스 2X 나스닥 100 ETN,Q530116,27,9005,3,0,0.00,450,246354,5000000,450,0.00,0.18,0.01,0.01,4052250,0.01,0.01,4052250 +제이투케이바이오,420570,28,11300,3,0,0.00,503,1997277,5847483,503,0.00,0.03,0.01,0.01,5683900,0.01,0.01,5683900 +신송홀딩스,006880,29,7300,3,0,0.00,1000,76945,11828858,1000,0.00,1.30,0.01,0.01,7300000,0.01,0.01,7300000 +보라티알,250000,30,10290,3,0,0.00,565,12605,6750733,565,0.00,4.48,0.01,0.01,5813850,0.01,0.01,5813850 diff --git a/top30/20250526/top30-avtr-20250526-091001.csv b/top30/20250526/top30-avtr-20250526-091001.csv new file mode 100644 index 000000000000..3adc49300df4 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에너토크,019990,1,9400,2,1440,18.09,3117758,3734899,9756088,3117758,18.09,83.48,31.96,31.96,30920556790,33.72,33.72,30920556790 +케이씨티,089150,2,3620,2,205,6.00,4622022,25062944,17150000,4622022,6.00,18.44,26.95,26.95,17580391428,28.32,28.32,17580391428 +SOL 미국원자력SMR,0051G0,3,11715,2,705,6.40,275267,1206072,1200000,275267,6.40,22.82,22.94,22.94,3197462687,22.74,22.74,3197462687 +그린생명과학,114450,4,3720,1,855,29.84,3303817,15146129,20000000,3303817,29.84,21.81,16.52,16.52,11367136649,15.28,15.28,11367136649 +우리기술,032820,5,2455,2,95,4.03,17935497,151003552,164677432,17935497,4.03,11.88,10.89,10.89,45025398485,11.14,11.14,45025398485 +한신기계,011700,6,3730,2,230,6.57,3311788,16191364,32446151,3311788,6.57,20.45,10.21,10.21,13000766762,10.74,10.74,13000766762 +평화홀딩스,010770,7,11180,2,830,8.02,1440472,9776957,14625466,1440472,8.02,14.73,9.85,9.85,15872846945,9.71,9.71,15872846945 +메디콕스,054180,8,243,2,27,12.50,8140471,74802832,82878283,8140471,12.50,10.88,9.82,9.82,1979558107,9.83,9.83,1979558107 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,9,9975,5,-5,-0.05,160117,212437,2050000,160117,-0.05,75.37,7.81,7.81,1596026945,7.81,7.81,1596026945 +KODEX 코스닥150선물인버스,251340,10,3955,5,-60,-1.49,5121526,19996144,67400000,5121526,-1.49,25.61,7.60,7.60,20319154438,7.62,7.62,20319154438 +미트박스,475460,11,12780,2,680,5.62,416247,380404,5587025,416247,5.62,109.42,7.45,7.45,5361173425,7.51,7.51,5361173425 +SOL 미국양자컴퓨팅TOP10,0023A0,12,15665,2,350,2.29,129566,591634,1850000,129566,2.29,21.90,7.00,7.00,2016461289,6.96,6.96,2016461289 +오늘이엔엠,192410,13,1480,2,180,13.85,981137,5354144,14235530,981137,13.85,18.32,6.89,6.89,1428930739,6.78,6.78,1428930739 +PLUS 차이나AI테크TOP10,0047N0,14,10085,5,-75,-0.74,50417,383495,800000,50417,-0.74,13.15,6.30,6.30,508291340,6.30,6.30,508291340 +한텍,098070,15,35950,5,-200,-0.55,661690,5616797,11121141,661690,-0.55,11.78,5.95,5.95,24914854100,6.23,6.23,24914854100 +지투파워,388050,16,9840,2,300,3.14,1100332,4266540,18709437,1100332,3.14,25.79,5.88,5.88,11091635185,6.02,6.02,11091635185 +그리티,204020,17,3095,2,515,19.96,1134372,21532,20147430,1134372,19.96,5268.31,5.63,5.63,3361145156,5.39,5.39,3361145156 +엑세스바이오,950130,18,7050,2,890,14.45,1974610,1912771,37727832,1974610,14.45,103.23,5.23,5.23,13303046105,5.00,5.00,13303046105 +아이언디바이스,464500,19,3700,2,10,0.27,716475,5600677,13963263,716475,0.27,12.79,5.13,5.13,2738025285,5.30,5.30,2738025285 +HANARO 원자력iSelect,434730,20,26900,2,410,1.55,182100,983295,3600000,182100,1.55,18.52,5.06,5.06,4929822887,5.09,5.09,4929822887 +체시스,033250,21,1317,2,43,3.38,1514951,9291563,32000000,1514951,3.38,16.30,4.73,4.73,1993180297,4.73,4.73,1993180297 +더바이오메드,214610,22,7200,2,270,3.90,215283,1287395,5150564,215283,3.90,16.72,4.18,4.18,1522697485,4.11,4.11,1522697485 +일진파워,094820,23,12810,2,1660,14.89,626679,1146995,15078709,626679,14.89,54.64,4.16,4.16,8284417365,4.29,4.29,8284417365 +형지I&C,011080,24,1920,2,5,0.26,1300852,28373506,31541686,1300852,0.26,4.58,4.12,4.12,2520261998,4.16,4.16,2520261998 +셀리드,299660,25,6530,2,100,1.56,829120,11539252,21102977,829120,1.56,7.19,3.93,3.93,5105269845,3.70,3.70,5105269845 +랩지노믹스,084650,26,2950,2,80,2.79,2876040,14494924,74239990,2876040,2.79,19.84,3.87,3.87,8339027055,3.81,3.81,8339027055 +동양철관,008970,27,1409,2,63,4.68,6064557,11115506,159323019,6064557,4.68,54.56,3.81,3.81,8547288393,3.81,3.81,8547288393 +한세엠케이,069640,28,1693,2,135,8.66,1097252,2944471,30106502,1097252,8.66,37.26,3.64,3.64,1921561119,3.77,3.77,1921561119 +RISE 미국휴머노이드로봇,0036R0,29,11207,5,-28,-0.25,32087,113152,900000,32087,-0.25,28.36,3.57,3.57,359536935,3.56,3.56,359536935 +태웅,044490,30,17260,5,-490,-2.76,694473,9035561,20007381,694473,-2.76,7.69,3.47,3.47,12328851835,3.57,3.57,12328851835 diff --git a/top30/20250526/top30-avtr-20250526-092001.csv b/top30/20250526/top30-avtr-20250526-092001.csv new file mode 100644 index 000000000000..025411b2d7bf --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에너토크,019990,1,9180,2,1220,15.33,4149783,3734899,9756088,4149783,15.33,111.11,42.54,42.54,40374040900,45.08,45.08,40374040900 +SOL 미국원자력SMR,0051G0,2,11700,2,690,6.27,467077,1206072,1200000,467077,6.27,38.73,38.92,38.92,5443728546,38.77,38.77,5443728546 +케이씨티,089150,3,3680,2,265,7.76,5614617,25062944,17150000,5614617,7.76,22.40,32.74,32.74,21261464074,33.69,33.69,21261464074 +그린생명과학,114450,4,3665,2,800,27.92,4629240,15146129,20000000,4629240,27.92,30.56,23.15,23.15,16292018209,22.23,22.23,16292018209 +메디콕스,054180,5,250,2,34,15.74,14950719,74802832,82878283,14950719,15.74,19.99,18.04,18.04,3698320050,17.85,17.85,3698320050 +우리기술,032820,6,2430,2,70,2.97,22262913,151003552,164677432,22262913,2.97,14.74,13.52,13.52,55465621800,13.86,13.86,55465621800 +한신기계,011700,7,3620,2,120,3.43,4129909,16191364,32446151,4129909,3.43,25.51,12.73,12.73,15994364579,13.62,13.62,15994364579 +엑세스바이오,950130,8,7060,2,900,14.61,4648709,1912771,37727832,4648709,14.61,243.04,12.32,12.32,32496370715,12.20,12.20,32496370715 +평화홀딩스,010770,9,10870,2,520,5.02,1782862,9776957,14625466,1782862,5.02,18.24,12.19,12.19,19623792910,12.34,12.34,19623792910 +동양철관,008970,10,1414,2,68,5.05,16460065,11115506,159323019,16460065,5.05,148.08,10.33,10.33,23523099589,10.44,10.44,23523099589 +랩지노믹스,084650,11,3025,2,155,5.40,7612916,14494924,74239990,7612916,5.40,52.52,10.25,10.25,22701883244,10.11,10.11,22701883244 +진원생명과학,011000,12,4125,2,415,11.19,8609834,42804984,84917083,8609834,11.19,20.11,10.14,10.14,34366738378,9.81,9.81,34366738378 +셀리드,299660,13,6590,2,160,2.49,2133081,11539252,21102977,2133081,2.49,18.49,10.11,10.11,13703093545,9.85,9.85,13703093545 +KODEX 코스닥150선물인버스,251340,14,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9705,5,-20,-0.21,150434,176238,1500000,150434,-0.21,85.36,10.03,10.03,1465706670,10.07,10.07,1465706670 +HANARO 원자력iSelect,434730,16,26720,2,230,0.87,359023,983295,3600000,359023,0.87,36.51,9.97,9.97,9639160125,10.02,10.02,9639160125 +RISE 미국장기국채선물레버리지(합성 H),267490,17,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +PLUS 차이나AI테크TOP10,0047N0,18,10075,5,-85,-0.84,74055,383495,800000,74055,-0.84,19.31,9.26,9.26,746445481,9.26,9.26,746445481 +그리티,204020,19,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805 +미트박스,475460,20,12500,2,400,3.31,492000,380404,5587025,492000,3.31,129.34,8.81,8.81,6320400230,9.05,9.05,6320400230 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15505,2,190,1.24,162235,591634,1850000,162235,1.24,27.42,8.77,8.77,2526253179,8.81,8.81,2526253179 +오늘이엔엠,192410,22,1410,2,110,8.46,1223715,5354144,14235530,1223715,8.46,22.86,8.60,8.60,1775540875,8.85,8.85,1775540875 +브이원텍,251630,23,5130,1,1180,29.87,1346645,21908,15942886,1346645,29.87,6146.82,8.45,8.45,6605538258,8.08,8.08,6605538258 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,9965,5,-15,-0.15,167459,212437,2050000,167459,-0.15,78.83,8.17,8.17,1669193345,8.17,8.17,1669193345 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10405,5,-60,-0.57,64671,114011,800000,64671,-0.57,56.72,8.08,8.08,675939422,8.12,8.12,675939422 +더바이오메드,214610,26,7390,2,460,6.64,375201,1287395,5150564,375201,6.64,29.14,7.28,7.28,2685466080,7.06,7.06,2685466080 +지투파워,388050,27,9730,2,190,1.99,1349326,4266540,18709437,1349326,1.99,31.63,7.21,7.21,13496339585,7.41,7.41,13496339585 +플루토스,019570,28,312,2,59,23.32,4651687,503773,65310042,4651687,23.32,923.37,7.12,7.12,1402577105,6.88,6.88,1402577105 +한텍,098070,29,36300,2,150,0.41,776371,5616797,11121141,776371,0.41,13.82,6.98,6.98,29038225325,7.19,7.19,29038225325 +인투셀,287840,30,35350,2,2150,6.48,977521,14562947,14829094,977521,6.48,6.71,6.59,6.59,34155126625,6.52,6.52,34155126625 diff --git a/top30/20250526/top30-avtr-20250526-093001.csv b/top30/20250526/top30-avtr-20250526-093001.csv new file mode 100644 index 000000000000..73bdfed40614 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11325,2,315,2.86,700269,1206072,1200000,700269,2.86,58.06,58.36,58.36,8122818155,59.77,59.77,8122818155 +에너토크,019990,2,9220,2,1260,15.83,4809929,3734899,9756088,4809929,15.83,128.78,49.30,49.30,46426165260,51.61,51.61,46426165260 +케이씨티,089150,3,3670,2,255,7.47,6671730,25062944,17150000,6671730,7.47,26.62,38.90,38.90,25200345229,40.04,40.04,25200345229 +그린생명과학,114450,4,3720,1,855,29.84,4753632,15146129,20000000,4753632,29.84,31.39,23.77,23.77,16754349509,22.52,22.52,16754349509 +메디콕스,054180,5,248,2,32,14.81,17307950,74802832,82878283,17307950,14.81,23.14,20.88,20.88,4282092112,20.83,20.83,4282092112 +엑세스바이오,950130,6,6910,2,750,12.18,6382371,1912771,37727832,6382371,12.18,333.67,16.92,16.92,44488755320,17.07,17.07,44488755320 +우리기술,032820,7,2440,2,80,3.39,24995815,151003552,164677432,24995815,3.39,16.55,15.18,15.18,62146083927,15.47,15.47,62146083927 +한신기계,011700,8,3650,2,150,4.29,4524726,16191364,32446151,4524726,4.29,27.95,13.95,13.95,17435728084,14.72,14.72,17435728084 +평화홀딩스,010770,9,10670,2,320,3.09,2038424,9776957,14625466,2038424,3.09,20.85,13.94,13.94,22373782160,14.34,14.34,22373782160 +그리티,204020,10,3115,2,535,20.74,2667840,21532,20147430,2667840,20.74,9999.99,13.24,13.24,8114383657,12.93,12.93,8114383657 +랩지노믹스,084650,11,2920,2,50,1.74,9460990,14494924,74239990,9460990,1.74,65.27,12.74,12.74,28161978290,12.99,12.99,28161978290 +진원생명과학,011000,12,3995,2,285,7.68,10681114,42804984,84917083,10681114,7.68,24.95,12.58,12.58,42768109634,12.61,12.61,42768109634 +셀리드,299660,13,6500,2,70,1.09,2463572,11539252,21102977,2463572,1.09,21.35,11.67,11.67,15866001020,11.57,11.57,15866001020 +HANARO 원자력iSelect,434730,14,26745,2,255,0.96,419945,983295,3600000,419945,0.96,42.71,11.67,11.67,11266788703,11.70,11.70,11266788703 +KODEX 코스닥150선물인버스,251340,15,3950,5,-65,-1.62,7855201,19996144,67400000,7855201,-1.62,39.28,11.65,11.65,31136775525,11.70,11.70,31136775525 +동양철관,008970,16,1419,2,73,5.42,18258999,11115506,159323019,18258999,5.42,164.27,11.46,11.46,26060474240,11.53,11.53,26060474240 +PLUS 차이나AI테크TOP10,0047N0,17,10070,5,-90,-0.89,86388,383495,800000,86388,-0.89,22.53,10.80,10.80,870275046,10.80,10.80,870275046 +피아이이,452450,18,8310,2,1600,23.85,3728058,363432,35826000,3728058,23.85,1025.79,10.41,10.41,29526364865,9.92,9.92,29526364865 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9695,5,-30,-0.31,152370,176238,1500000,152370,-0.31,86.46,10.16,10.16,1484490215,10.21,10.21,1484490215 +RISE 미국장기국채선물레버리지(합성 H),267490,20,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15520,2,205,1.34,180890,591634,1850000,180890,1.34,30.57,9.78,9.78,2815714689,9.81,9.81,2815714689 +오늘이엔엠,192410,22,1436,2,136,10.46,1378279,5354144,14235530,1378279,10.46,25.74,9.68,9.68,1994643694,9.76,9.76,1994643694 +플루토스,019570,23,299,2,46,18.18,6290064,503773,65310042,6290064,18.18,1248.59,9.63,9.63,1898332150,9.72,9.72,1898332150 +미트박스,475460,24,12710,2,610,5.04,530237,380404,5587025,530237,5.04,139.39,9.49,9.49,6803317735,9.58,9.58,6803317735 +브이원텍,251630,25,5130,1,1180,29.87,1367045,21908,15942886,1367045,29.87,6239.94,8.57,8.57,6710190258,8.20,8.20,6710190258 +더바이오메드,214610,26,7260,2,330,4.76,439528,1287395,5150564,439528,4.76,34.14,8.53,8.53,3150735690,8.43,8.43,3150735690 +RISE 미국휴머노이드로봇,0036R0,27,11130,5,-105,-0.93,76530,113152,900000,76530,-0.93,67.63,8.50,8.50,855918325,8.54,8.54,855918325 +체시스,033250,28,1351,2,77,6.04,2701337,9291563,32000000,2701337,6.04,29.07,8.44,8.44,3590428383,8.31,8.31,3590428383 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9955,5,-25,-0.25,169076,212437,2050000,169076,-0.25,79.59,8.25,8.25,1685296860,8.26,8.26,1685296860 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10405,5,-60,-0.57,64673,114011,800000,64673,-0.57,56.73,8.08,8.08,675960232,8.12,8.12,675960232 diff --git a/top30/20250526/top30-avtr-20250526-094001.csv b/top30/20250526/top30-avtr-20250526-094001.csv new file mode 100644 index 000000000000..45d493a6b9e7 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11535,2,525,4.77,778466,1206072,1200000,778466,4.77,64.55,64.87,64.87,9020291137,65.17,65.17,9020291137 +에너토크,019990,2,8860,2,900,11.31,5223293,3734899,9756088,5223293,11.31,139.85,53.54,53.54,50149108720,58.02,58.02,50149108720 +케이씨티,089150,3,3590,2,175,5.12,7069314,25062944,17150000,7069314,5.12,28.21,41.22,41.22,26644536102,43.28,43.28,26644536102 +메디콕스,054180,4,265,2,49,22.69,24837913,74802832,82878283,24837913,22.69,33.20,29.97,29.97,6228346126,28.36,28.36,6228346126 +그린생명과학,114450,5,3720,1,855,29.84,4815299,15146129,20000000,4815299,29.84,31.79,24.08,24.08,16983750749,22.83,22.83,16983750749 +엑세스바이오,950130,6,6990,2,830,13.47,7219210,1912771,37727832,7219210,13.47,377.42,19.13,19.13,50287546695,19.07,19.07,50287546695 +한빛레이저,452190,7,5650,2,970,20.73,4239891,163622,23366557,4239891,20.73,2591.27,18.15,18.15,22834920055,17.30,17.30,22834920055 +피아이이,452450,8,8720,1,2010,29.96,6211399,363432,35826000,6211399,29.96,1709.10,17.34,17.34,50553697070,16.18,16.18,50553697070 +동양철관,008970,9,1433,2,87,6.46,26933906,11115506,159323019,26933906,6.46,242.31,16.91,16.91,38683312250,16.94,16.94,38683312250 +우리기술,032820,10,2415,2,55,2.33,26030081,151003552,164677432,26030081,2.33,17.24,15.81,15.81,64659255370,16.26,16.26,64659255370 +평화홀딩스,010770,11,10770,2,420,4.06,2253914,9776957,14625466,2253914,4.06,23.05,15.41,15.41,24700235185,15.68,15.68,24700235185 +그리티,204020,12,3025,2,445,17.25,3052252,21532,20147430,3052252,17.25,9999.99,15.15,15.15,9279162058,15.23,15.23,9279162058 +한신기계,011700,13,3625,2,125,3.57,4726252,16191364,32446151,4726252,3.57,29.19,14.57,14.57,18170465687,15.45,15.45,18170465687 +진원생명과학,011000,14,3960,2,250,6.74,11434915,42804984,84917083,11434915,6.74,26.71,13.47,13.47,45768207721,13.61,13.61,45768207721 +랩지노믹스,084650,15,2905,2,35,1.22,9976301,14494924,74239990,9976301,1.22,68.83,13.44,13.44,29660338909,13.75,13.75,29660338909 +HANARO 원자력iSelect,434730,16,26655,2,165,0.62,483146,983295,3600000,483146,0.62,49.14,13.42,13.42,12956954989,13.50,13.50,12956954989 +한텍,098070,17,37550,2,1400,3.87,1420624,5616797,11121141,1420624,3.87,25.29,12.77,12.77,53603882650,12.84,12.84,53603882650 +KODEX 코스닥150선물인버스,251340,18,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559 +셀리드,299660,19,6450,2,20,0.31,2666398,11539252,21102977,2666398,0.31,23.11,12.64,12.64,17177355090,12.62,12.62,17177355090 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,20,10445,5,-20,-0.19,94389,114011,800000,94389,-0.19,82.79,11.80,11.80,986359077,11.80,11.80,986359077 +미트박스,475460,21,12760,2,660,5.45,626358,380404,5587025,626358,5.45,164.66,11.21,11.21,8043931625,11.28,11.28,8043931625 +오늘이엔엠,192410,22,1380,2,80,6.15,1571026,5354144,14235530,1571026,6.15,29.34,11.04,11.04,2265806487,11.53,11.53,2265806487 +PLUS 차이나AI테크TOP10,0047N0,23,10055,5,-105,-1.03,88158,383495,800000,88158,-1.03,22.99,11.02,11.02,888053228,11.04,11.04,888053228 +플루토스,019570,24,288,2,35,13.83,7055729,503773,65310042,7055729,13.83,1400.58,10.80,10.80,2122372837,11.28,11.28,2122372837 +SOL 미국양자컴퓨팅TOP10,0023A0,25,15575,2,260,1.70,196282,591634,1850000,196282,1.70,33.18,10.61,10.61,3055000584,10.60,10.60,3055000584 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9705,5,-20,-0.21,155514,176238,1500000,155514,-0.21,88.24,10.37,10.37,1514977280,10.41,10.41,1514977280 +RISE 미국장기국채선물레버리지(합성 H),267490,27,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290 +인투셀,287840,28,34050,2,850,2.56,1428794,14562947,14829094,1428794,2.56,9.81,9.64,9.64,49859776025,9.87,9.87,49859776025 +체시스,033250,29,1330,2,56,4.40,3010384,9291563,32000000,3010384,4.40,32.40,9.41,9.41,4006511990,9.41,9.41,4006511990 +더바이오메드,214610,30,7230,2,300,4.33,473718,1287395,5150564,473718,4.33,36.80,9.20,9.20,3399166400,9.13,9.13,3399166400 diff --git a/top30/20250526/top30-avtr-20250526-095001.csv b/top30/20250526/top30-avtr-20250526-095001.csv new file mode 100644 index 000000000000..ad93da9a2e40 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11400,2,390,3.54,895925,1206072,1200000,895925,3.54,74.28,74.66,74.66,10361761312,75.74,75.74,10361761312 +에너토크,019990,2,8940,2,980,12.31,5449289,3734899,9756088,5449289,12.31,145.90,55.86,55.86,52170054755,59.81,59.81,52170054755 +케이씨티,089150,3,3570,2,155,4.54,7537293,25062944,17150000,7537293,4.54,30.07,43.95,43.95,28323997402,46.26,46.26,28323997402 +메디콕스,054180,4,255,2,39,18.06,28377780,74802832,82878283,28377780,18.06,37.94,34.24,34.24,7146380904,33.81,33.81,7146380904 +그린생명과학,114450,5,3720,1,855,29.84,5369505,15146129,20000000,5369505,29.84,35.45,26.85,26.85,19040209409,25.59,25.59,19040209409 +피아이이,452450,6,8510,2,1800,26.83,9141431,363432,35826000,9141431,26.83,2515.31,25.52,25.52,75900035230,24.90,24.90,75900035230 +한빛레이저,452190,7,5560,2,880,18.80,5694092,163622,23366557,5694092,18.80,3480.03,24.37,24.37,31002664235,23.86,23.86,31002664235 +엑세스바이오,950130,8,7160,2,1000,16.23,8427136,1912771,37727832,8427136,16.23,440.57,22.34,22.34,58824001085,21.78,21.78,58824001085 +동양철관,008970,9,1467,2,121,8.99,30432833,11115506,159323019,30432833,8.99,273.79,19.10,19.10,43754837878,18.72,18.72,43754837878 +우리기술,032820,10,2395,2,35,1.48,27338042,151003552,164677432,27338042,1.48,18.10,16.60,16.60,67802058855,17.19,17.19,67802058855 +평화홀딩스,010770,11,10770,2,420,4.06,2332384,9776957,14625466,2332384,4.06,23.86,15.95,15.95,25549227375,16.22,16.22,25549227375 +그리티,204020,12,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160 +PLUS 차이나AI테크TOP10,0047N0,13,10085,5,-75,-0.74,124922,383495,800000,124922,-0.74,32.57,15.62,15.62,1257942523,15.59,15.59,1257942523 +한신기계,011700,14,3615,2,115,3.29,4903387,16191364,32446151,4903387,3.29,30.28,15.11,15.11,18811075607,16.04,16.04,18811075607 +HANARO 원자력iSelect,434730,15,26550,2,60,0.23,535086,983295,3600000,535086,0.23,54.42,14.86,14.86,14338023967,15.00,15.00,14338023967 +진원생명과학,011000,16,3925,2,215,5.80,12095899,42804984,84917083,12095899,5.80,28.26,14.24,14.24,48371799112,14.51,14.51,48371799112 +한텍,098070,17,38050,2,1900,5.26,1548610,5616797,11121141,1548610,5.26,27.57,13.92,13.92,58457589850,13.81,13.81,58457589850 +랩지노믹스,084650,18,2920,2,50,1.74,10327720,14494924,74239990,10327720,1.74,71.25,13.91,13.91,30683519319,14.15,14.15,30683519319 +KODEX 코스닥150선물인버스,251340,19,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092 +셀리드,299660,20,6400,5,-30,-0.47,2792122,11539252,21102977,2792122,-0.47,24.20,13.23,13.23,17981455720,13.31,13.31,17981455720 +SOL 미국양자컴퓨팅TOP10,0023A0,21,15590,2,275,1.80,224873,591634,1850000,224873,1.80,38.01,12.16,12.16,3500611393,12.14,12.14,3500611393 +미트박스,475460,22,13010,2,910,7.52,663927,380404,5587025,663927,7.52,174.53,11.88,11.88,8530052915,11.74,11.74,8530052915 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,23,10450,5,-15,-0.14,94498,114011,800000,94498,-0.14,82.88,11.81,11.81,987498122,11.81,11.81,987498122 +오늘이엔엠,192410,24,1392,2,92,7.08,1671915,5354144,14235530,1671915,7.08,31.23,11.74,11.74,2406275528,12.14,12.14,2406275528 +플루토스,019570,25,293,2,40,15.81,7485863,503773,65310042,7485863,15.81,1485.96,11.46,11.46,2248478553,11.75,11.75,2248478553 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9725,3,0,0.00,157547,176238,1500000,157547,0.00,89.39,10.50,10.50,1534744665,10.52,10.52,1534744665 +인투셀,287840,27,35100,2,1900,5.72,1537444,14562947,14829094,1537444,5.72,10.56,10.37,10.37,53626915225,10.30,10.30,53626915225 +램테크놀러지,171010,28,4315,2,510,13.40,1435487,32399,14298752,1435487,13.40,4430.65,10.04,10.04,6057097503,9.82,9.82,6057097503 +RISE 미국장기국채선물레버리지(합성 H),267490,29,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290 +체시스,033250,30,1345,2,71,5.57,3159153,9291563,32000000,3159153,5.57,34.00,9.87,9.87,4205660937,9.77,9.77,4205660937 diff --git a/top30/20250526/top30-avtr-20250526-100001.csv b/top30/20250526/top30-avtr-20250526-100001.csv new file mode 100644 index 000000000000..6a7dee6dfc09 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,943163,1206072,1200000,943163,3.77,78.20,78.60,78.60,10901280000,79.51,79.51,10901280000 +에너토크,019990,2,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950 +케이씨티,089150,3,3610,2,195,5.71,7748883,25062944,17150000,7748883,5.71,30.92,45.18,45.18,29086548526,46.98,46.98,29086548526 +메디콕스,054180,4,253,2,37,17.13,31049544,74802832,82878283,31049544,17.13,41.51,37.46,37.46,7817071882,37.28,37.28,7817071882 +피아이이,452450,5,8520,2,1810,26.97,9778822,363432,35826000,9778822,26.97,2690.69,27.30,27.30,81346077295,26.65,26.65,81346077295 +그린생명과학,114450,6,3720,1,855,29.84,5380161,15146129,20000000,5380161,29.84,35.52,26.90,26.90,19079849729,25.64,25.64,19079849729 +한빛레이저,452190,7,5500,2,820,17.52,6169388,163622,23366557,6169388,17.52,3770.51,26.40,26.40,33644166415,26.18,26.18,33644166415 +엑세스바이오,950130,8,7100,2,940,15.26,9114209,1912771,37727832,9114209,15.26,476.49,24.16,24.16,63700701805,23.78,23.78,63700701805 +동양철관,008970,9,1456,2,110,8.17,32641436,11115506,159323019,32641436,8.17,293.66,20.49,20.49,46954077867,20.24,20.24,46954077867 +우리기술,032820,10,2405,2,45,1.91,28066964,151003552,164677432,28066964,1.91,18.59,17.04,17.04,69552652547,17.56,17.56,69552652547 +그리티,204020,11,3075,2,495,19.19,3376104,21532,20147430,3376104,19.19,9999.99,16.76,16.76,10262107270,16.56,16.56,10262107270 +평화홀딩스,010770,12,10800,2,450,4.35,2389539,9776957,14625466,2389539,4.35,24.44,16.34,16.34,26166197765,16.57,16.57,26166197765 +PLUS 차이나AI테크TOP10,0047N0,13,10070,5,-90,-0.89,126721,383495,800000,126721,-0.89,33.04,15.84,15.84,1276059363,15.84,15.84,1276059363 +한신기계,011700,14,3580,2,80,2.29,5116509,16191364,32446151,5116509,2.29,31.60,15.77,15.77,19576129304,16.85,16.85,19576129304 +HANARO 원자력iSelect,434730,15,26685,2,195,0.74,559601,983295,3600000,559601,0.74,56.91,15.54,15.54,14990347435,15.60,15.60,14990347435 +진원생명과학,011000,16,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584 +KODEX 코스닥150선물인버스,251340,17,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923 +한텍,098070,18,37950,2,1800,4.98,1601547,5616797,11121141,1601547,4.98,28.51,14.40,14.40,60460522225,14.33,14.33,60460522225 +램테크놀러지,171010,19,4345,2,540,14.19,2055682,32399,14298752,2055682,14.19,6344.89,14.38,14.38,8744302234,14.07,14.07,8744302234 +랩지노믹스,084650,20,2905,2,35,1.22,10526216,14494924,74239990,10526216,1.22,72.62,14.18,14.18,31261280686,14.50,14.50,31261280686 +셀리드,299660,21,6370,5,-60,-0.93,2871897,11539252,21102977,2871897,-0.93,24.89,13.61,13.61,18491504970,13.76,13.76,18491504970 +미트박스,475460,22,13030,2,930,7.69,747512,380404,5587025,747512,7.69,196.50,13.38,13.38,9619412110,13.21,13.21,9619412110 +SOL 미국양자컴퓨팅TOP10,0023A0,23,15600,2,285,1.86,238198,591634,1850000,238198,1.86,40.26,12.88,12.88,3708417653,12.85,12.85,3708417653 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10460,5,-5,-0.05,101541,114011,800000,101541,-0.05,89.06,12.69,12.69,1061158947,12.68,12.68,1061158947 +케이쓰리아이,431190,25,6300,2,350,5.88,949396,739159,7486442,949396,5.88,128.44,12.68,12.68,5891374770,12.49,12.49,5891374770 +플루토스,019570,26,290,2,37,14.62,7919660,503773,65310042,7919660,14.62,1572.07,12.13,12.13,2375064419,12.54,12.54,2375064419 +오늘이엔엠,192410,27,1389,2,89,6.85,1697552,5354144,14235530,1697552,6.85,31.71,11.92,11.92,2441839991,12.35,12.35,2441839991 +인투셀,287840,28,34550,2,1350,4.07,1577207,14562947,14829094,1577207,4.07,10.83,10.64,10.64,55010654375,10.74,10.74,55010654375 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9720,5,-5,-0.05,158493,176238,1500000,158493,-0.05,89.93,10.57,10.57,1543938935,10.59,10.59,1543938935 +더바이오메드,214610,30,6950,2,20,0.29,543588,1287395,5150564,543588,0.29,42.22,10.55,10.55,3893574620,10.88,10.88,3893574620 diff --git a/top30/20250526/top30-avtr-20250526-101001.csv b/top30/20250526/top30-avtr-20250526-101001.csv new file mode 100644 index 000000000000..cc7f55bd0b0b --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11420,2,410,3.72,988346,1206072,1200000,988346,3.72,81.95,82.36,82.36,11417443604,83.31,83.31,11417443604 +에너토크,019990,2,9050,2,1090,13.69,5741916,3734899,9756088,5741916,13.69,153.74,58.85,58.85,54811155550,62.08,62.08,54811155550 +케이씨티,089150,3,3605,2,190,5.56,7900830,25062944,17150000,7900830,5.56,31.52,46.07,46.07,29631595030,47.93,47.93,29631595030 +메디콕스,054180,4,262,2,46,21.30,34094895,74802832,82878283,34094895,21.30,45.58,41.14,41.14,8606119639,39.63,39.63,8606119639 +피아이이,452450,5,8500,2,1790,26.68,10139933,363432,35826000,10139933,26.68,2790.05,28.30,28.30,84415021060,27.72,27.72,84415021060 +한빛레이저,452190,6,5460,2,780,16.67,6450405,163622,23366557,6450405,16.67,3942.26,27.61,27.61,35183989310,27.58,27.58,35183989310 +그린생명과학,114450,7,3720,1,855,29.84,5391416,15146129,20000000,5391416,29.84,35.60,26.96,26.96,19121718329,25.70,25.70,19121718329 +엑세스바이오,950130,8,7060,2,900,14.61,9559525,1912771,37727832,9559525,14.61,499.77,25.34,25.34,66868902235,25.10,25.10,66868902235 +PLUS 차이나AI테크TOP10,0047N0,9,10047,5,-113,-1.11,191435,383495,800000,191435,-1.11,49.92,23.93,23.93,1927302947,23.98,23.98,1927302947 +동양철관,008970,10,1436,2,90,6.69,33961363,11115506,159323019,33961363,6.69,305.53,21.32,21.32,48854985525,21.35,21.35,48854985525 +케이쓰리아이,431190,11,6200,2,250,4.20,1541325,739159,7486442,1541325,4.20,208.52,20.59,20.59,9633007330,20.75,20.75,9633007330 +그리티,204020,12,3095,2,515,19.96,3621817,21532,20147430,3621817,19.96,9999.99,17.98,17.98,11020700190,17.67,17.67,11020700190 +우리기술,032820,13,2415,2,55,2.33,28475757,151003552,164677432,28475757,2.33,18.86,17.29,17.29,70536060716,17.74,17.74,70536060716 +HANARO 원자력iSelect,434730,14,26815,2,325,1.23,606019,983295,3600000,606019,1.23,61.63,16.83,16.83,16231061500,16.81,16.81,16231061500 +평화홀딩스,010770,15,10770,2,420,4.06,2447050,9776957,14625466,2447050,4.06,25.03,16.73,16.73,26789521890,17.01,17.01,26789521890 +램테크놀러지,171010,16,4310,2,505,13.27,2368286,32399,14298752,2368286,13.27,7309.75,16.56,16.56,10093580684,16.38,16.38,10093580684 +한텍,098070,17,37900,2,1750,4.84,1816441,5616797,11121141,1816441,4.84,32.34,16.33,16.33,68736375850,16.31,16.31,68736375850 +한신기계,011700,18,3615,2,115,3.29,5200845,16191364,32446151,5200845,3.29,32.12,16.03,16.03,19878631963,16.95,16.95,19878631963 +진원생명과학,011000,19,4040,2,330,8.89,13161322,42804984,84917083,13161322,8.89,30.75,15.50,15.50,52632316390,15.34,15.34,52632316390 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969 +랩지노믹스,084650,21,2950,2,80,2.79,10984048,14494924,74239990,10984048,2.79,75.78,14.80,14.80,32609339393,14.89,14.89,32609339393 +셀리드,299660,22,6570,2,140,2.18,3074404,11539252,21102977,3074404,2.18,26.64,14.57,14.57,19811853215,14.29,14.29,19811853215 +미트박스,475460,23,12930,2,830,6.86,773573,380404,5587025,773573,6.86,203.36,13.85,13.85,9954692340,13.78,13.78,9954692340 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,247544,591634,1850000,247544,1.89,41.84,13.38,13.38,3854161968,13.35,13.35,3854161968 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10445,5,-20,-0.19,106353,114011,800000,106353,-0.19,93.28,13.29,13.29,1111476262,13.30,13.30,1111476262 +플루토스,019570,26,288,2,35,13.83,8303256,503773,65310042,8303256,13.83,1648.21,12.71,12.71,2487046365,13.22,13.22,2487046365 +오늘이엔엠,192410,27,1400,2,100,7.69,1745253,5354144,14235530,1745253,7.69,32.60,12.26,12.26,2508530776,12.59,12.59,2508530776 +PLUS 글로벌원자력밸류체인,0007G0,28,10110,2,840,9.06,112783,201042,950000,112783,9.06,56.10,11.87,11.87,1148171037,11.95,11.95,1148171037 +인투셀,287840,29,34500,2,1300,3.92,1623130,14562947,14829094,1623130,3.92,11.15,10.95,10.95,56583962425,11.06,11.06,56583962425 +더바이오메드,214610,30,7140,2,210,3.03,558312,1287395,5150564,558312,3.03,43.37,10.84,10.84,3997660155,10.87,10.87,3997660155 diff --git a/top30/20250526/top30-avtr-20250526-102001.csv b/top30/20250526/top30-avtr-20250526-102001.csv new file mode 100644 index 000000000000..2f65dd958b26 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11430,2,420,3.81,1020283,1206072,1200000,1020283,3.81,84.60,85.02,85.02,11782174712,85.90,85.90,11782174712 +에너토크,019990,2,9110,2,1150,14.45,5899889,3734899,9756088,5899889,14.45,157.97,60.47,60.47,56247456095,63.29,63.29,56247456095 +메디콕스,054180,3,265,2,49,22.69,39581204,74802832,82878283,39581204,22.69,52.91,47.76,47.76,10068320197,45.84,45.84,10068320197 +케이씨티,089150,4,3620,2,205,6.00,8009905,25062944,17150000,8009905,6.00,31.96,46.70,46.70,30027891055,48.37,48.37,30027891055 +피아이이,452450,5,8440,2,1730,25.78,10546104,363432,35826000,10546104,25.78,2901.81,29.44,29.44,87848533650,29.05,29.05,87848533650 +한빛레이저,452190,6,5540,2,860,18.38,6639554,163622,23366557,6639554,18.38,4057.86,28.41,28.41,36220263480,27.98,27.98,36220263480 +PLUS 차이나AI테크TOP10,0047N0,7,10042,5,-118,-1.16,220419,383495,800000,220419,-1.16,57.48,27.55,27.55,2218516298,27.62,27.62,2218516298 +그린생명과학,114450,8,3720,1,855,29.84,5399608,15146129,20000000,5399608,29.84,35.65,27.00,27.00,19152192569,25.74,25.74,19152192569 +엑세스바이오,950130,9,7040,2,880,14.29,9961471,1912771,37727832,9961471,14.29,520.79,26.40,26.40,69711903595,26.25,26.25,69711903595 +동양철관,008970,10,1432,2,86,6.39,34876557,11115506,159323019,34876557,6.39,313.76,21.89,21.89,50164055031,21.99,21.99,50164055031 +케이쓰리아이,431190,11,6320,2,370,6.22,1627351,739159,7486442,1627351,6.22,220.16,21.74,21.74,10168018730,21.49,21.49,10168018730 +램테크놀러지,171010,12,4375,2,570,14.98,2845710,32399,14298752,2845710,14.98,8783.33,19.90,19.90,12184096486,19.48,19.48,12184096486 +그리티,204020,13,3005,2,425,16.47,3800588,21532,20147430,3800588,16.47,9999.99,18.86,18.86,11562339990,19.10,19.10,11562339990 +HANARO 원자력iSelect,434730,14,26772,2,282,1.06,637023,983295,3600000,637023,1.06,64.78,17.70,17.70,17061348125,17.70,17.70,17061348125 +우리기술,032820,15,2440,2,80,3.39,29040349,151003552,164677432,29040349,3.39,19.23,17.63,17.63,71907191230,17.90,17.90,71907191230 +평화홀딩스,010770,16,10700,2,350,3.38,2506801,9776957,14625466,2506801,3.38,25.64,17.14,17.14,27431032405,17.53,17.53,27431032405 +한텍,098070,17,37800,2,1650,4.56,1851876,5616797,11121141,1851876,4.56,32.97,16.65,16.65,70075396350,16.67,16.67,70075396350 +진원생명과학,011000,18,4010,2,300,8.09,13943186,42804984,84917083,13943186,8.09,32.57,16.42,16.42,55797048870,16.39,16.39,55797048870 +한신기계,011700,19,3630,2,130,3.71,5312504,16191364,32446151,5312504,3.71,32.81,16.37,16.37,20282318038,17.22,17.22,20282318038 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022 +랩지노믹스,084650,21,2940,2,70,2.44,11151613,14494924,74239990,11151613,2.44,76.93,15.02,15.02,33103075087,15.17,15.17,33103075087 +셀리드,299660,22,6510,2,80,1.24,3163927,11539252,21102977,3163927,1.24,27.42,14.99,14.99,20398796265,14.85,14.85,20398796265 +미트박스,475460,23,12760,2,660,5.45,789521,380404,5587025,789521,5.45,207.55,14.13,14.13,10158934900,14.25,14.25,10158934900 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15605,2,290,1.89,253144,591634,1850000,253144,1.89,42.79,13.68,13.68,3941580478,13.65,13.65,3941580478 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10455,5,-10,-0.10,106464,114011,800000,106464,-0.10,93.38,13.31,13.31,1112636807,13.30,13.30,1112636807 +플루토스,019570,26,292,2,39,15.42,8503765,503773,65310042,8503765,15.42,1688.02,13.02,13.02,2545523110,13.35,13.35,2545523110 +PLUS 글로벌원자력밸류체인,0007G0,27,10105,2,835,9.01,118663,201042,950000,118663,9.01,59.02,12.49,12.49,1207821182,12.58,12.58,1207821182 +오늘이엔엠,192410,28,1384,2,84,6.46,1776209,5354144,14235530,1776209,6.46,33.17,12.48,12.48,2551558004,12.95,12.95,2551558004 +필옵틱스,161580,29,34250,2,4300,14.36,2573608,311737,22885732,2573608,14.36,825.57,11.25,11.25,88003792625,11.23,11.23,88003792625 +인투셀,287840,30,34750,2,1550,4.67,1657085,14562947,14829094,1657085,4.67,11.38,11.17,11.17,57760596875,11.21,11.21,57760596875 diff --git a/top30/20250526/top30-avtr-20250526-103001.csv b/top30/20250526/top30-avtr-20250526-103001.csv new file mode 100644 index 000000000000..3d4d9f2e30ac --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11585,2,575,5.22,1077859,1206072,1200000,1077859,5.22,89.37,89.82,89.82,12444355666,89.51,89.51,12444355666 +에너토크,019990,2,9050,2,1090,13.69,6007682,3734899,9756088,6007682,13.69,160.85,61.58,61.58,57219609530,64.81,64.81,57219609530 +메디콕스,054180,3,262,2,46,21.30,41250629,74802832,82878283,41250629,21.30,55.15,49.77,49.77,10505930228,48.38,48.38,10505930228 +케이씨티,089150,4,3620,2,205,6.00,8079685,25062944,17150000,8079685,6.00,32.24,47.11,47.11,30280201821,48.77,48.77,30280201821 +피아이이,452450,5,8440,2,1730,25.78,10726871,363432,35826000,10726871,25.78,2951.55,29.94,29.94,89382222885,29.56,29.56,89382222885 +한빛레이저,452190,6,5430,2,750,16.03,6973033,163622,23366557,6973033,16.03,4261.67,29.84,29.84,38049882860,29.99,29.99,38049882860 +PLUS 차이나AI테크TOP10,0047N0,7,10035,5,-125,-1.23,231324,383495,800000,231324,-1.23,60.32,28.92,28.92,2327710748,28.99,28.99,2327710748 +엑세스바이오,950130,8,7040,2,880,14.29,10234777,1912771,37727832,10234777,14.29,535.08,27.13,27.13,71631858535,26.97,26.97,71631858535 +그린생명과학,114450,9,3720,1,855,29.84,5413466,15146129,20000000,5413466,29.84,35.74,27.07,27.07,19203744329,25.81,25.81,19203744329 +램테크놀러지,171010,10,4465,2,660,17.35,3420340,32399,14298752,3420340,17.35,9999.99,23.92,23.92,14732842410,23.08,23.08,14732842410 +케이쓰리아이,431190,11,6190,2,240,4.03,1682623,739159,7486442,1682623,4.03,227.64,22.48,22.48,10511589580,22.68,22.68,10511589580 +동양철관,008970,12,1441,2,95,7.06,35667879,11115506,159323019,35667879,7.06,320.88,22.39,22.39,51302334147,22.35,22.35,51302334147 +그리티,204020,13,2990,2,410,15.89,3887910,21532,20147430,3887910,15.89,9999.99,19.30,19.30,11824332940,19.63,19.63,11824332940 +HANARO 원자력iSelect,434730,14,26815,2,325,1.23,661642,983295,3600000,661642,1.23,67.29,18.38,18.38,17720719204,18.36,18.36,17720719204 +우리기술,032820,15,2450,2,90,3.81,29874618,151003552,164677432,29874618,3.81,19.78,18.14,18.14,73945890195,18.33,18.33,73945890195 +평화홀딩스,010770,16,10650,2,300,2.90,2567343,9776957,14625466,2567343,2.90,26.26,17.55,17.55,28077886670,18.03,18.03,28077886670 +한텍,098070,17,37750,2,1600,4.43,1877613,5616797,11121141,1877613,4.43,33.43,16.88,16.88,71051227900,16.92,16.92,71051227900 +진원생명과학,011000,18,4075,2,365,9.84,14312356,42804984,84917083,14312356,9.84,33.44,16.85,16.85,57287357920,16.56,16.56,57287357920 +셀리드,299660,19,6860,2,430,6.69,3512005,11539252,21102977,3512005,6.69,30.44,16.64,16.64,22732223305,15.70,15.70,22732223305 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327 +한신기계,011700,21,3620,2,120,3.43,5344072,16191364,32446151,5344072,3.43,33.01,16.47,16.47,20396513447,17.37,17.37,20396513447 +랩지노믹스,084650,22,3010,2,140,4.88,11949274,14494924,74239990,11949274,4.88,82.44,16.10,16.10,35484252137,15.88,15.88,35484252137 +미트박스,475460,23,12750,2,650,5.37,801144,380404,5587025,801144,5.37,210.60,14.34,14.34,10306878860,14.47,14.47,10306878860 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15585,2,270,1.76,260028,591634,1850000,260028,1.76,43.95,14.06,14.06,4048940928,14.04,14.04,4048940928 +오늘이엔엠,192410,25,1408,2,108,8.31,1949419,5354144,14235530,1949419,8.31,36.41,13.69,13.69,2796909802,13.95,13.95,2796909802 +플루토스,019570,26,283,2,30,11.86,8818294,503773,65310042,8818294,11.86,1750.45,13.50,13.50,2635665785,14.26,14.26,2635665785 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10450,5,-15,-0.14,106700,114011,800000,106700,-0.14,93.59,13.34,13.34,1115103237,13.34,13.34,1115103237 +PLUS 글로벌원자력밸류체인,0007G0,28,10135,2,865,9.33,122186,201042,950000,122186,9.33,60.78,12.86,12.86,1243542237,12.92,12.92,1243542237 +TIGER 코리아배당다우존스,0052D0,29,10100,2,90,0.90,754406,1153189,6250000,754406,0.90,65.42,12.07,12.07,7608649483,12.05,12.05,7608649483 +한진칼우,18064K,30,38600,2,1000,2.66,63983,180541,536766,63983,2.66,35.44,11.92,11.92,2452506725,11.84,11.84,2452506725 diff --git a/top30/20250526/top30-avtr-20250526-104001.csv b/top30/20250526/top30-avtr-20250526-104001.csv new file mode 100644 index 000000000000..0b2bb1ae8f72 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1175067,1206072,1200000,1175067,3.77,97.43,97.92,97.92,13561015481,98.91,98.91,13561015481 +에너토크,019990,2,9010,2,1050,13.19,6087101,3734899,9756088,6087101,13.19,162.98,62.39,62.39,57936935205,65.91,65.91,57936935205 +메디콕스,054180,3,258,2,42,19.44,42633393,74802832,82878283,42633393,19.44,56.99,51.44,51.44,10866478073,50.82,50.82,10866478073 +케이씨티,089150,4,3610,2,195,5.71,8174533,25062944,17150000,8174533,5.71,32.62,47.66,47.66,30621611541,49.46,49.46,30621611541 +PLUS 차이나AI테크TOP10,0047N0,5,9920,5,-240,-2.36,333124,383495,800000,333124,-2.36,86.87,41.64,41.64,3338616074,42.07,42.07,3338616074 +한빛레이저,452190,6,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260 +피아이이,452450,7,8420,2,1710,25.48,10854018,363432,35826000,10854018,25.48,2986.53,30.30,30.30,90454093375,29.99,29.99,90454093375 +엑세스바이오,950130,8,7030,2,870,14.12,10615723,1912771,37727832,10615723,14.12,554.99,28.14,28.14,74329471805,28.02,28.02,74329471805 +그린생명과학,114450,9,3720,1,855,29.84,5417243,15146129,20000000,5417243,29.84,35.77,27.09,27.09,19217794769,25.83,25.83,19217794769 +램테크놀러지,171010,10,4450,2,645,16.95,3860694,32399,14298752,3860694,16.95,9999.99,27.00,27.00,16689591590,26.23,26.23,16689591590 +동양철관,008970,11,1435,2,89,6.61,36275204,11115506,159323019,36275204,6.61,326.35,22.77,22.77,52171996133,22.82,22.82,52171996133 +케이쓰리아이,431190,12,6240,2,290,4.87,1700933,739159,7486442,1700933,4.87,230.12,22.72,22.72,10625594695,22.75,22.75,10625594695 +셀리드,299660,13,6770,2,340,5.29,4246877,11539252,21102977,4246877,5.29,36.80,20.12,20.12,27771790170,19.44,19.44,27771790170 +그리티,204020,14,2970,2,390,15.12,4018569,21532,20147430,4018569,15.12,9999.99,19.95,19.95,12212486235,20.41,20.41,12212486235 +HANARO 원자력iSelect,434730,15,26840,2,350,1.32,694728,983295,3600000,694728,1.32,70.65,19.30,19.30,18610516961,19.26,19.26,18610516961 +우리기술,032820,16,2440,2,80,3.39,30556760,151003552,164677432,30556760,3.39,20.24,18.56,18.56,75610875880,18.82,18.82,75610875880 +진원생명과학,011000,17,4105,2,395,10.65,15552266,42804984,84917083,15552266,10.65,36.33,18.31,18.31,62395793700,17.90,17.90,62395793700 +평화홀딩스,010770,18,10610,2,260,2.51,2675448,9776957,14625466,2675448,2.51,27.36,18.29,18.29,29219807365,18.83,18.83,29219807365 +한텍,098070,19,37800,2,1650,4.56,1900339,5616797,11121141,1900339,4.56,33.83,17.09,17.09,71914752875,17.11,17.11,71914752875 +랩지노믹스,084650,20,2990,2,120,4.18,12620619,14494924,74239990,12620619,4.18,87.07,17.00,17.00,37499409783,16.89,16.89,37499409783 +KODEX 코스닥150선물인버스,251340,21,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060 +한신기계,011700,22,3620,2,120,3.43,5389654,16191364,32446151,5389654,3.43,33.29,16.61,16.61,20561068847,17.51,17.51,20561068847 +미트박스,475460,23,12730,2,630,5.21,806384,380404,5587025,806384,5.21,211.98,14.43,14.43,10373495460,14.59,14.59,10373495460 +SOL 미국양자컴퓨팅TOP10,0023A0,24,15580,2,265,1.73,265934,591634,1850000,265934,1.73,44.95,14.37,14.37,4141011136,14.37,14.37,4141011136 +한진칼우,18064K,25,40000,2,2400,6.38,75581,180541,536766,75581,6.38,41.86,14.08,14.08,2909538050,13.55,13.55,2909538050 +플루토스,019570,26,284,2,31,12.25,9067378,503773,65310042,9067378,12.25,1799.89,13.88,13.88,2706067363,14.59,14.59,2706067363 +오늘이엔엠,192410,27,1414,2,114,8.77,1966802,5354144,14235530,1966802,8.77,36.73,13.82,13.82,2821378083,14.02,14.02,2821378083 +TIGER 코리아배당다우존스,0052D0,28,10105,2,95,0.95,851142,1153189,6250000,851142,0.95,73.81,13.62,13.62,8585688180,13.59,13.59,8585688180 +PLUS 글로벌원자력밸류체인,0007G0,29,10095,2,825,8.90,128976,201042,950000,128976,8.90,64.15,13.58,13.58,1312359467,13.68,13.68,1312359467 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10450,5,-15,-0.14,107380,114011,800000,107380,-0.14,94.18,13.42,13.42,1122211462,13.42,13.42,1122211462 diff --git a/top30/20250526/top30-avtr-20250526-105001.csv b/top30/20250526/top30-avtr-20250526-105001.csv new file mode 100644 index 000000000000..967dab2e09dd --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,1221030,1206072,1200000,1221030,4.00,101.24,101.75,101.75,14086218471,102.52,102.52,14086218471 +에너토크,019990,2,9120,2,1160,14.57,6228579,3734899,9756088,6228579,14.57,166.77,63.84,63.84,59217928360,66.56,66.56,59217928360 +메디콕스,054180,3,261,2,45,20.83,43374009,74802832,82878283,43374009,20.83,57.98,52.33,52.33,11058742894,51.12,51.12,11058742894 +케이씨티,089150,4,3615,2,200,5.86,8249268,25062944,17150000,8249268,5.86,32.91,48.10,48.10,30891246031,49.83,49.83,30891246031 +PLUS 차이나AI테크TOP10,0047N0,5,9885,5,-275,-2.71,359795,383495,800000,359795,-2.71,93.82,44.97,44.97,3602824744,45.56,45.56,3602824744 +램테크놀러지,171010,6,4285,2,480,12.61,4516732,32399,14298752,4516732,12.61,9999.99,31.59,31.59,19578835474,31.95,31.95,19578835474 +한빛레이저,452190,7,5380,2,700,14.96,7248194,163622,23366557,7248194,14.96,4429.84,31.02,31.02,39536940695,31.45,31.45,39536940695 +피아이이,452450,8,8350,2,1640,24.44,11084986,363432,35826000,11084986,24.44,3050.09,30.94,30.94,92391060265,30.88,30.88,92391060265 +엑세스바이오,950130,9,7050,2,890,14.45,10966065,1912771,37727832,10966065,14.45,573.31,29.07,29.07,76790598725,28.87,28.87,76790598725 +그린생명과학,114450,10,3720,1,855,29.84,5421562,15146129,20000000,5421562,29.84,35.80,27.11,27.11,19233861449,25.85,25.85,19233861449 +더바이오메드,214610,11,7890,2,960,13.85,1201331,1287395,5150564,1201331,13.85,93.31,23.32,23.32,8988797585,22.12,22.12,8988797585 +동양철관,008970,12,1432,2,86,6.39,36656795,11115506,159323019,36656795,6.39,329.78,23.01,23.01,52717453898,23.11,23.11,52717453898 +케이쓰리아이,431190,13,6250,2,300,5.04,1720132,739159,7486442,1720132,5.04,232.71,22.98,22.98,10745448655,22.97,22.97,10745448655 +셀리드,299660,14,6740,2,310,4.82,4544496,11539252,21102977,4544496,4.82,39.38,21.53,21.53,29766614140,20.93,20.93,29766614140 +HANARO 원자력iSelect,434730,15,27020,2,530,2.00,752503,983295,3600000,752503,2.00,76.53,20.90,20.90,20166510803,20.73,20.73,20166510803 +그리티,204020,16,2920,2,340,13.18,4176826,21532,20147430,4176826,13.18,9999.99,20.73,20.73,12675944765,21.55,21.55,12675944765 +우리기술,032820,17,2455,2,95,4.03,31057010,151003552,164677432,31057010,4.03,20.57,18.86,18.86,76835199787,19.01,19.01,76835199787 +진원생명과학,011000,18,4065,2,355,9.57,15985850,42804984,84917083,15985850,9.57,37.35,18.83,18.83,64166416920,18.59,18.59,64166416920 +평화홀딩스,010770,19,10500,2,150,1.45,2737285,9776957,14625466,2737285,1.45,28.00,18.72,18.72,29872746505,19.45,19.45,29872746505 +TIGER 코리아배당다우존스,0052D0,20,10125,2,115,1.15,1139817,1153189,6250000,1139817,1.15,98.84,18.24,18.24,11505234243,18.18,18.18,11505234243 +한진칼우,18064K,21,39450,2,1850,4.92,97631,180541,536766,97631,4.92,54.08,18.19,18.19,3796181650,17.93,17.93,3796181650 +랩지노믹스,084650,22,2995,2,125,4.36,13132331,14494924,74239990,13132331,4.36,90.60,17.69,17.69,39021867945,17.55,17.55,39021867945 +한텍,098070,23,37700,2,1550,4.29,1929921,5616797,11121141,1929921,4.29,34.36,17.35,17.35,73029798900,17.42,17.42,73029798900 +KODEX 코스닥150선물인버스,251340,24,3950,5,-65,-1.62,11616763,19996144,67400000,11616763,-1.62,58.10,17.24,17.24,46008394998,17.28,17.28,46008394998 +한신기계,011700,25,3620,2,120,3.43,5451519,16191364,32446151,5451519,3.43,33.67,16.80,16.80,20784993727,17.70,17.70,20784993727 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15560,2,245,1.60,279668,591634,1850000,279668,1.60,47.27,15.12,15.12,4354770211,15.13,15.13,4354770211 +미트박스,475460,27,12800,2,700,5.79,812869,380404,5587025,812869,5.79,213.69,14.55,14.55,10456637980,14.62,14.62,10456637980 +플루토스,019570,28,283,2,30,11.86,9237248,503773,65310042,9237248,11.86,1833.61,14.14,14.14,2753808199,14.90,14.90,2753808199 +PLUS 글로벌원자력밸류체인,0007G0,29,10140,2,870,9.39,132902,201042,950000,132902,9.39,66.11,13.99,13.99,1352013080,14.04,14.04,1352013080 +오늘이엔엠,192410,30,1416,2,116,8.92,1991179,5354144,14235530,1991179,8.92,37.19,13.99,13.99,2855667654,14.17,14.17,2855667654 diff --git a/top30/20250526/top30-avtr-20250526-110001.csv b/top30/20250526/top30-avtr-20250526-110001.csv new file mode 100644 index 000000000000..b08617bca2bf --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11425,2,415,3.77,1282137,1206072,1200000,1282137,3.77,106.31,106.84,106.84,14784164839,107.83,107.83,14784164839 +에너토크,019990,2,9150,2,1190,14.95,6772994,3734899,9756088,6772994,14.95,181.34,69.42,69.42,64249089870,71.97,71.97,64249089870 +메디콕스,054180,3,262,2,46,21.30,44397014,74802832,82878283,44397014,21.30,59.35,53.57,53.57,11325665702,52.16,52.16,11325665702 +케이씨티,089150,4,3595,2,180,5.27,8303404,25062944,17150000,8303404,5.27,33.13,48.42,48.42,31085457924,50.42,50.42,31085457924 +PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,366393,383495,800000,366393,-2.95,95.54,45.80,45.80,3667827624,46.50,46.50,3667827624 +램테크놀러지,171010,6,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952 +피아이이,452450,7,8330,2,1620,24.14,11299942,363432,35826000,11299942,24.14,3109.23,31.54,31.54,94187075985,31.56,31.56,94187075985 +한빛레이저,452190,8,5330,2,650,13.89,7346281,163622,23366557,7346281,13.89,4489.79,31.44,31.44,40062270020,32.17,32.17,40062270020 +엑세스바이오,950130,9,7040,2,880,14.29,11166519,1912771,37727832,11166519,14.29,583.79,29.60,29.60,78201014555,29.44,29.44,78201014555 +더바이오메드,214610,10,7940,2,1010,14.57,1485068,1287395,5150564,1485068,14.57,115.35,28.83,28.83,11218058740,27.43,27.43,11218058740 +그린생명과학,114450,11,3720,1,855,29.84,5423256,15146129,20000000,5423256,29.84,35.81,27.12,27.12,19240163129,25.86,25.86,19240163129 +HANARO 원자력iSelect,434730,12,27055,2,565,2.13,844778,983295,3600000,844778,2.13,85.91,23.47,23.47,22661998308,23.27,23.27,22661998308 +동양철관,008970,13,1425,2,79,5.87,37236421,11115506,159323019,37236421,5.87,335.00,23.37,23.37,53544030061,23.58,23.58,53544030061 +케이쓰리아이,431190,14,6190,2,240,4.03,1746004,739159,7486442,1746004,4.03,236.21,23.32,23.32,10906443265,23.54,23.54,10906443265 +셀리드,299660,15,6680,2,250,3.89,4678402,11539252,21102977,4678402,3.89,40.54,22.17,22.17,30660869055,21.75,21.75,30660869055 +그리티,204020,16,2940,2,360,13.95,4290789,21532,20147430,4290789,13.95,9999.99,21.30,21.30,13011619972,21.97,21.97,13011619972 +평화홀딩스,010770,17,10430,2,80,0.77,2896115,9776957,14625466,2896115,0.77,29.62,19.80,19.80,31524198090,20.67,20.67,31524198090 +진원생명과학,011000,18,4070,2,360,9.70,16446994,42804984,84917083,16446994,9.70,38.42,19.37,19.37,66029620340,19.11,19.11,66029620340 +우리기술,032820,19,2460,2,100,4.24,31882047,151003552,164677432,31882047,4.24,21.11,19.36,19.36,78864342357,19.47,19.47,78864342357 +한진칼우,18064K,20,38900,2,1300,3.46,102638,180541,536766,102638,3.46,56.85,19.12,19.12,3992349350,19.12,19.12,3992349350 +TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1152776,1153189,6250000,1152776,1.20,99.96,18.44,18.44,11636481280,18.38,18.38,11636481280 +랩지노믹스,084650,22,2990,2,120,4.18,13372923,14494924,74239990,13372923,4.18,92.26,18.01,18.01,39742835530,17.90,17.90,39742835530 +KODEX 코스닥150선물인버스,251340,23,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698 +한텍,098070,24,37900,2,1750,4.84,1947165,5616797,11121141,1947165,4.84,34.67,17.51,17.51,73683451250,17.48,17.48,73683451250 +한신기계,011700,25,3640,2,140,4.00,5538595,16191364,32446151,5538595,4.00,34.21,17.07,17.07,21102553382,17.87,17.87,21102553382 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,292168,591634,1850000,292168,1.47,49.38,15.79,15.79,4549077232,15.82,15.82,4549077232 +미트박스,475460,27,12800,2,700,5.79,822671,380404,5587025,822671,5.79,216.26,14.72,14.72,10582369960,14.80,14.80,10582369960 +PLUS 글로벌원자력밸류체인,0007G0,28,10115,2,845,9.12,137295,201042,950000,137295,9.12,68.29,14.45,14.45,1396435080,14.53,14.53,1396435080 +플루토스,019570,29,282,2,29,11.46,9354667,503773,65310042,9354667,11.46,1856.92,14.32,14.32,2786956744,15.13,15.13,2786956744 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,5,-20,-0.19,114327,114011,800000,114327,-0.19,100.28,14.29,14.29,1194772887,14.30,14.30,1194772887 diff --git a/top30/20250526/top30-avtr-20250526-111001.csv b/top30/20250526/top30-avtr-20250526-111001.csv new file mode 100644 index 000000000000..cdad71bb0d9a --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11435,2,425,3.86,1310377,1206072,1200000,1310377,3.86,108.65,109.20,109.20,15106887574,110.09,110.09,15106887574 +에너토크,019990,2,9030,2,1070,13.44,6903625,3734899,9756088,6903625,13.44,184.84,70.76,70.76,65432501355,74.27,74.27,65432501355 +메디콕스,054180,3,261,2,45,20.83,44909379,74802832,82878283,44909379,20.83,60.04,54.19,54.19,11459500804,52.98,52.98,11459500804 +PLUS 차이나AI테크TOP10,0047N0,4,9875,5,-285,-2.81,396985,383495,800000,396985,-2.81,103.52,49.62,49.62,3969177984,50.24,50.24,3969177984 +케이씨티,089150,5,3565,2,150,4.39,8418781,25062944,17150000,8418781,4.39,33.59,49.09,49.09,31497812914,51.52,51.52,31497812914 +램테크놀러지,171010,6,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402 +더바이오메드,214610,7,7930,2,1000,14.43,1706784,1287395,5150564,1706784,14.43,132.58,33.14,33.14,13001228985,31.83,31.83,13001228985 +한빛레이저,452190,8,5470,2,790,16.88,7519477,163622,23366557,7519477,16.88,4595.64,32.18,32.18,41000354155,32.08,32.08,41000354155 +피아이이,452450,9,8380,2,1670,24.89,11461537,363432,35826000,11461537,24.89,3153.70,31.99,31.99,95536266025,31.82,31.82,95536266025 +엑세스바이오,950130,10,7080,2,920,14.94,11518589,1912771,37727832,11518589,14.94,602.19,30.53,30.53,80689765900,30.21,30.21,80689765900 +그린생명과학,114450,11,3720,1,855,29.84,5425319,15146129,20000000,5425319,29.84,35.82,27.13,27.13,19247837489,25.87,25.87,19247837489 +HANARO 원자력iSelect,434730,12,27080,2,590,2.23,880064,983295,3600000,880064,2.23,89.50,24.45,24.45,23617501374,24.23,24.23,23617501374 +동양철관,008970,13,1431,2,85,6.32,37481359,11115506,159323019,37481359,6.32,337.20,23.53,23.53,53893579864,23.64,23.64,53893579864 +케이쓰리아이,431190,14,6200,2,250,4.20,1756346,739159,7486442,1756346,4.20,237.61,23.46,23.46,10970503225,23.64,23.64,10970503225 +셀리드,299660,15,6660,2,230,3.58,4787266,11539252,21102977,4787266,3.58,41.49,22.69,22.69,31387813815,22.33,22.33,31387813815 +그리티,204020,16,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796 +평화홀딩스,010770,17,10460,2,110,1.06,2955091,9776957,14625466,2955091,1.06,30.23,20.21,20.21,32139740270,21.01,21.01,32139740270 +한진칼우,18064K,18,39950,2,2350,6.25,107882,180541,536766,107882,6.25,59.75,20.10,20.10,4197874250,19.58,19.58,4197874250 +진원생명과학,011000,19,4055,2,345,9.30,16785075,42804984,84917083,16785075,9.30,39.21,19.77,19.77,67407475025,19.58,19.58,67407475025 +우리기술,032820,20,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587 +TIGER 코리아배당다우존스,0052D0,21,10125,2,115,1.15,1181066,1153189,6250000,1181066,1.15,102.42,18.90,18.90,11922987817,18.84,18.84,11922987817 +랩지노믹스,084650,22,2980,2,110,3.83,13578584,14494924,74239990,13578584,3.83,93.68,18.29,18.29,40357853960,18.24,18.24,40357853960 +KODEX 코스닥150선물인버스,251340,23,3955,5,-60,-1.49,12141879,19996144,67400000,12141879,-1.49,60.72,18.01,18.01,48086647220,18.04,18.04,48086647220 +한텍,098070,24,37850,2,1700,4.70,1955389,5616797,11121141,1955389,4.70,34.81,17.58,17.58,73994782300,17.58,17.58,73994782300 +한신기계,011700,25,3620,2,120,3.43,5569967,16191364,32446151,5569967,3.43,34.40,17.17,17.17,21216312282,18.06,18.06,21216312282 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15535,2,220,1.44,296049,591634,1850000,296049,1.44,50.04,16.00,16.00,4609364657,16.04,16.04,4609364657 +미트박스,475460,27,12950,2,850,7.02,837649,380404,5587025,837649,7.02,220.20,14.99,14.99,10775719845,14.89,14.89,10775719845 +PLUS 글로벌원자력밸류체인,0007G0,28,10120,2,850,9.17,138797,201042,950000,138797,9.17,69.04,14.61,14.61,1411637665,14.68,14.68,1411637665 +플루토스,019570,29,282,2,29,11.46,9442826,503773,65310042,9442826,11.46,1874.42,14.46,14.46,2811762825,15.27,15.27,2811762825 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10440,5,-25,-0.24,114894,114011,800000,114894,-0.24,100.77,14.36,14.36,1200692407,14.38,14.38,1200692407 diff --git a/top30/20250526/top30-avtr-20250526-112001.csv b/top30/20250526/top30-avtr-20250526-112001.csv new file mode 100644 index 000000000000..133616fa16b4 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11465,2,455,4.13,1346165,1206072,1200000,1346165,4.13,111.62,112.18,112.18,15516434030,112.78,112.78,15516434030 +에너토크,019990,2,9000,2,1040,13.07,6959626,3734899,9756088,6959626,13.07,186.34,71.34,71.34,65937119960,75.10,75.10,65937119960 +메디콕스,054180,3,262,2,46,21.30,45462335,74802832,82878283,45462335,21.30,60.78,54.85,54.85,11604034499,53.44,53.44,11604034499 +PLUS 차이나AI테크TOP10,0047N0,4,9920,5,-240,-2.36,398177,383495,800000,398177,-2.36,103.83,49.77,49.77,3980983509,50.16,50.16,3980983509 +케이씨티,089150,5,3585,2,170,4.98,8515294,25062944,17150000,8515294,4.98,33.98,49.65,49.65,31841749795,51.79,51.79,31841749795 +더바이오메드,214610,6,7920,2,990,14.29,1787324,1287395,5150564,1787324,14.29,138.83,34.70,34.70,13636948830,33.43,33.43,13636948830 +램테크놀러지,171010,7,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726 +피아이이,452450,8,8270,2,1560,23.25,11882153,363432,35826000,11882153,23.25,3269.43,33.17,33.17,99024549130,33.42,33.42,99024549130 +한빛레이저,452190,9,5440,2,760,16.24,7599041,163622,23366557,7599041,16.24,4644.27,32.52,32.52,41433978045,32.60,32.60,41433978045 +엑세스바이오,950130,10,7020,2,860,13.96,11909637,1912771,37727832,11909637,13.96,622.64,31.57,31.57,83461015920,31.51,31.51,83461015920 +그린생명과학,114450,11,3720,1,855,29.84,5428904,15146129,20000000,5428904,29.84,35.84,27.14,27.14,19261173689,25.89,25.89,19261173689 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,900197,983295,3600000,900197,2.21,91.55,25.01,25.01,24162960849,24.79,24.79,24162960849 +케이쓰리아이,431190,13,6140,2,190,3.19,1788361,739159,7486442,1788361,3.19,241.95,23.89,23.89,11167819785,24.30,24.30,11167819785 +동양철관,008970,14,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977 +셀리드,299660,15,6590,2,160,2.49,4916278,11539252,21102977,4916278,2.49,42.60,23.30,23.30,32238856950,23.18,23.18,32238856950 +그리티,204020,16,2940,2,360,13.95,4455549,21532,20147430,4455549,13.95,9999.99,22.11,22.11,13493845936,22.78,22.78,13493845936 +한진칼우,18064K,17,39650,2,2050,5.45,112178,180541,536766,112178,5.45,62.13,20.90,20.90,4368238950,20.52,20.52,4368238950 +평화홀딩스,010770,18,10480,2,130,1.26,2982072,9776957,14625466,2982072,1.26,30.50,20.39,20.39,32422074350,21.15,21.15,32422074350 +진원생명과학,011000,19,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598 +우리기술,032820,20,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208 +TIGER 코리아배당다우존스,0052D0,21,10130,2,120,1.20,1204964,1153189,6250000,1204964,1.20,104.49,19.28,19.28,12165074221,19.21,19.21,12165074221 +KODEX 코스닥150선물인버스,251340,22,3950,5,-65,-1.62,12650334,19996144,67400000,12650334,-1.62,63.26,18.77,18.77,50095084393,18.82,18.82,50095084393 +랩지노믹스,084650,23,2955,2,85,2.96,13804601,14494924,74239990,13804601,2.96,95.24,18.59,18.59,41027884520,18.70,18.70,41027884520 +한텍,098070,24,37850,2,1700,4.70,1969838,5616797,11121141,1969838,4.70,35.07,17.71,17.71,74543882975,17.71,17.71,74543882975 +한신기계,011700,25,3615,2,115,3.29,5586611,16191364,32446151,5586611,3.29,34.50,17.22,17.22,21276482022,18.14,18.14,21276482022 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15540,2,225,1.47,298648,591634,1850000,298648,1.47,50.48,16.14,16.14,4649741992,16.17,16.17,4649741992 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +바이오비쥬,489460,28,17510,2,980,5.93,2341237,2611911,15044430,2341237,5.93,89.64,15.56,15.56,40628050125,15.42,15.42,40628050125 +미트박스,475460,29,12910,2,810,6.69,845961,380404,5587025,845961,6.69,222.38,15.14,15.14,10883091765,15.09,15.09,10883091765 +PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,142050,201042,950000,142050,8.95,70.66,14.95,14.95,1444532970,15.06,15.06,1444532970 diff --git a/top30/20250526/top30-avtr-20250526-113001.csv b/top30/20250526/top30-avtr-20250526-113001.csv new file mode 100644 index 000000000000..ece7bbafaba5 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11472,2,462,4.20,1397213,1206072,1200000,1397213,4.20,115.85,116.43,116.43,16101973200,116.97,116.97,16101973200 +에너토크,019990,2,9020,2,1060,13.32,7064808,3734899,9756088,7064808,13.32,189.16,72.41,72.41,66878349695,76.00,76.00,66878349695 +케이씨티,089150,3,3695,2,280,8.20,9994611,25062944,17150000,9994611,8.20,39.88,58.28,58.28,37358773334,58.95,58.95,37358773334 +메디콕스,054180,4,260,2,44,20.37,45729960,74802832,82878283,45729960,20.37,61.13,55.18,55.18,11673892905,54.18,54.18,11673892905 +PLUS 차이나AI테크TOP10,0047N0,5,9910,5,-250,-2.46,399056,383495,800000,399056,-2.46,104.06,49.88,49.88,3989709694,50.32,50.32,3989709694 +더바이오메드,214610,6,7700,2,770,11.11,1854734,1287395,5150564,1854734,11.11,144.07,36.01,36.01,14160942965,35.71,35.71,14160942965 +램테크놀러지,171010,7,4165,2,360,9.46,4927840,32399,14298752,4927840,9.46,9999.99,34.46,34.46,21299629053,35.77,35.77,21299629053 +피아이이,452450,8,8400,2,1690,25.19,12096088,363432,35826000,12096088,25.19,3328.29,33.76,33.76,100810971610,33.50,33.50,100810971610 +한빛레이저,452190,9,5490,2,810,17.31,7687695,163622,23366557,7687695,17.31,4698.45,32.90,32.90,41918613430,32.68,32.68,41918613430 +엑세스바이오,950130,10,7090,2,930,15.10,12125226,1912771,37727832,12125226,15.10,633.91,32.14,32.14,84982071405,31.77,31.77,84982071405 +그린생명과학,114450,11,3720,1,855,29.84,5430641,15146129,20000000,5430641,29.84,35.85,27.15,27.15,19267635329,25.90,25.90,19267635329 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,919782,983295,3600000,919782,2.21,93.54,25.55,25.55,24693495999,25.33,25.33,24693495999 +케이쓰리아이,431190,13,6150,2,200,3.36,1805143,739159,7486442,1805143,3.36,244.22,24.11,24.11,11270905910,24.48,24.48,11270905910 +동양철관,008970,14,1427,2,81,6.02,37820828,11115506,159323019,37820828,6.02,340.25,23.74,23.74,54378371988,23.92,23.92,54378371988 +셀리드,299660,15,6590,2,160,2.49,4951097,11539252,21102977,4951097,2.49,42.91,23.46,23.46,32467633535,23.35,23.35,32467633535 +그리티,204020,16,2930,2,350,13.57,4532375,21532,20147430,4532375,13.57,9999.99,22.50,22.50,13720245050,23.24,23.24,13720245050 +한진칼우,18064K,17,40000,2,2400,6.38,115999,180541,536766,115999,6.38,64.25,21.61,21.61,4520182200,21.05,21.05,4520182200 +평화홀딩스,010770,18,10470,2,120,1.16,3050373,9776957,14625466,3050373,1.16,31.20,20.86,20.86,33142691290,21.64,21.64,33142691290 +TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1290070,1153189,6250000,1290070,1.40,111.87,20.64,20.64,13028237826,20.54,20.54,13028237826 +진원생명과학,011000,20,4005,2,295,7.95,17228182,42804984,84917083,17228182,7.95,40.25,20.29,20.29,69187911118,20.34,20.34,69187911118 +우리기술,032820,21,2455,2,95,4.03,33217007,151003552,164677432,33217007,4.03,22.00,20.17,20.17,82145444441,20.32,20.32,82145444441 +KODEX 코스닥150선물인버스,251340,22,3945,5,-70,-1.74,13268389,19996144,67400000,13268389,-1.74,66.35,19.69,19.69,52533491677,19.76,19.76,52533491677 +랩지노믹스,084650,23,2955,2,85,2.96,13919698,14494924,74239990,13919698,2.96,96.03,18.75,18.75,41368682632,18.86,18.86,41368682632 +바이오비쥬,489460,24,17590,2,1060,6.41,2692229,2611911,15044430,2692229,6.41,103.08,17.90,17.90,46846858580,17.70,17.70,46846858580 +한텍,098070,25,37750,2,1600,4.43,1989162,5616797,11121141,1989162,4.43,35.41,17.89,17.89,75273561375,17.93,17.93,75273561375 +한신기계,011700,26,3600,2,100,2.86,5625859,16191364,32446151,5625859,2.86,34.75,17.34,17.34,21417862122,18.34,18.34,21417862122 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15555,2,240,1.57,305048,591634,1850000,305048,1.57,51.56,16.49,16.49,4749296832,16.50,16.50,4749296832 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +PLUS 미국AI에이전트,0050E0,29,9580,5,-60,-0.62,116719,145086,750000,116719,-0.62,80.45,15.56,15.56,1117189515,15.55,15.55,1117189515 +PLUS 글로벌원자력밸류체인,0007G0,30,10105,2,835,9.01,145622,201042,950000,145622,9.01,72.43,15.33,15.33,1480613630,15.42,15.42,1480613630 diff --git a/top30/20250526/top30-avtr-20250526-114001.csv b/top30/20250526/top30-avtr-20250526-114001.csv new file mode 100644 index 000000000000..1f026faf2900 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,1452415,1206072,1200000,1452415,4.31,120.43,121.03,121.03,16735336054,121.43,121.43,16735336054 +에너토크,019990,2,8700,2,740,9.30,7258787,3734899,9756088,7258787,9.30,194.35,74.40,74.40,68594779880,80.82,80.82,68594779880 +케이씨티,089150,3,3815,2,400,11.71,12495760,25062944,17150000,12495760,11.71,49.86,72.86,72.86,46913650105,71.70,71.70,46913650105 +메디콕스,054180,4,261,2,45,20.83,46135448,74802832,82878283,46135448,20.83,61.68,55.67,55.67,11779442324,54.46,54.46,11779442324 +PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,399962,383495,800000,399962,-2.66,104.29,50.00,50.00,3998672869,50.54,50.54,3998672869 +더바이오메드,214610,6,7620,2,690,9.96,1893027,1287395,5150564,1893027,9.96,147.04,36.75,36.75,14453193310,36.83,36.83,14453193310 +램테크놀러지,171010,7,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018 +피아이이,452450,8,8440,2,1730,25.78,12309751,363432,35826000,12309751,25.78,3387.08,34.36,34.36,102610781245,33.94,33.94,102610781245 +엑세스바이오,950130,9,6750,2,590,9.58,12875743,1912771,37727832,12875743,9.58,673.15,34.13,34.13,90136034365,35.39,35.39,90136034365 +한빛레이저,452190,10,5530,2,850,18.16,7892982,163622,23366557,7892982,18.16,4823.91,33.78,33.78,43050650510,33.32,33.32,43050650510 +그린생명과학,114450,11,3720,1,855,29.84,5433094,15146129,20000000,5433094,29.84,35.87,27.17,27.17,19276760489,25.91,25.91,19276760489 +HANARO 원자력iSelect,434730,12,26980,2,490,1.85,948646,983295,3600000,948646,1.85,96.48,26.35,26.35,25472954154,26.23,26.23,25472954154 +케이쓰리아이,431190,13,6280,2,330,5.55,1832212,739159,7486442,1832212,5.55,247.88,24.47,24.47,11439685060,24.33,24.33,11439685060 +동양철관,008970,14,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287 +셀리드,299660,15,6590,2,160,2.49,4998520,11539252,21102977,4998520,2.49,43.32,23.69,23.69,32778505150,23.57,23.57,32778505150 +그리티,204020,16,2915,2,335,12.98,4564760,21532,20147430,4564760,12.98,9999.99,22.66,22.66,13814685109,23.52,23.52,13814685109 +한진칼우,18064K,17,39850,2,2250,5.98,118601,180541,536766,118601,5.98,65.69,22.10,22.10,4624069300,21.62,21.62,4624069300 +TIGER 코리아배당다우존스,0052D0,18,10150,2,140,1.40,1328545,1153189,6250000,1328545,1.40,115.21,21.26,21.26,13418770565,21.15,21.15,13418770565 +평화홀딩스,010770,19,10450,2,100,0.97,3075413,9776957,14625466,3075413,0.97,31.46,21.03,21.03,33405380940,21.86,21.86,33405380940 +KODEX 코스닥150선물인버스,251340,20,3937,5,-78,-1.94,14001508,19996144,67400000,14001508,-1.94,70.02,20.77,20.77,55419847884,20.89,20.89,55419847884 +진원생명과학,011000,21,3985,2,275,7.41,17571703,42804984,84917083,17571703,7.41,41.05,20.69,20.69,70558068377,20.85,20.85,70558068377 +우리기술,032820,22,2435,2,75,3.18,33667811,151003552,164677432,33667811,3.18,22.30,20.44,20.44,83246411100,20.76,20.76,83246411100 +바이오비쥬,489460,23,17630,2,1100,6.65,2877071,2611911,15044430,2877071,6.65,110.15,19.12,19.12,50085706860,18.88,18.88,50085706860 +랩지노믹스,084650,24,2935,2,65,2.26,14125274,14494924,74239990,14125274,2.26,97.45,19.03,19.03,41973543601,19.26,19.26,41973543601 +한텍,098070,25,37600,2,1450,4.01,2034356,5616797,11121141,2034356,4.01,36.22,18.29,18.29,76965377125,18.41,18.41,76965377125 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15535,2,220,1.44,323960,591634,1850000,323960,1.44,54.76,17.51,17.51,5043027732,17.55,17.55,5043027732 +한신기계,011700,27,3575,2,75,2.14,5678266,16191364,32446151,5678266,2.14,35.07,17.50,17.50,21605780162,18.63,18.63,21605780162 +PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,152483,201042,950000,152483,8.95,75.85,16.05,16.05,1549923720,16.15,16.15,1549923720 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +PLUS 미국AI에이전트,0050E0,30,9580,5,-60,-0.62,116719,145086,750000,116719,-0.62,80.45,15.56,15.56,1117189515,15.55,15.55,1117189515 diff --git a/top30/20250526/top30-avtr-20250526-115001.csv b/top30/20250526/top30-avtr-20250526-115001.csv new file mode 100644 index 000000000000..9ccfe21e54c2 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1480738,1206072,1200000,1480738,4.54,122.77,123.39,123.39,17060959762,123.52,123.52,17060959762 +케이씨티,089150,2,3695,2,280,8.20,13640299,25062944,17150000,13640299,8.20,54.42,79.54,79.54,51156432698,80.73,80.73,51156432698 +에너토크,019990,3,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750 +메디콕스,054180,4,259,2,43,19.91,46886870,74802832,82878283,46886870,19.91,62.68,56.57,56.57,11973788139,55.78,55.78,11973788139 +PLUS 차이나AI테크TOP10,0047N0,5,9890,5,-270,-2.66,402108,383495,800000,402108,-2.66,104.85,50.26,50.26,4019901669,50.81,50.81,4019901669 +더바이오메드,214610,6,7580,2,650,9.38,1919961,1287395,5150564,1919961,9.38,149.14,37.28,37.28,14657073040,37.54,37.54,14657073040 +피아이이,452450,7,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910 +램테크놀러지,171010,8,4170,2,365,9.59,4989521,32399,14298752,4989521,9.59,9999.99,34.89,34.89,21557339440,36.15,36.15,21557339440 +엑세스바이오,950130,9,6840,2,680,11.04,13156284,1912771,37727832,13156284,11.04,687.81,34.87,34.87,92054319085,35.67,35.67,92054319085 +한빛레이저,452190,10,5490,2,810,17.31,8022874,163622,23366557,8022874,17.31,4903.30,34.33,34.33,43767489395,34.12,34.12,43767489395 +그린생명과학,114450,11,3720,1,855,29.84,5434593,15146129,20000000,5434593,29.84,35.88,27.17,27.17,19282336769,25.92,25.92,19282336769 +HANARO 원자력iSelect,434730,12,26900,2,410,1.55,976066,983295,3600000,976066,1.55,99.26,27.11,27.11,26210364841,27.07,27.07,26210364841 +한진칼우,18064K,13,42600,2,5000,13.30,143047,180541,536766,143047,13.30,79.23,26.65,26.65,5647601325,24.70,24.70,5647601325 +케이쓰리아이,431190,14,6240,2,290,4.87,1846177,739159,7486442,1846177,4.87,249.77,24.66,24.66,11526996080,24.67,24.67,11526996080 +동양철관,008970,15,1423,2,77,5.72,38410736,11115506,159323019,38410736,5.72,345.56,24.11,24.11,55217392128,24.36,24.36,55217392128 +셀리드,299660,16,6560,2,130,2.02,5064926,11539252,21102977,5064926,2.02,43.89,24.00,24.00,33211872880,23.99,23.99,33211872880 +TIGER 코리아배당다우존스,0052D0,17,10165,2,155,1.55,1451916,1153189,6250000,1451916,1.55,125.90,23.23,23.23,14671452538,23.09,23.09,14671452538 +그리티,204020,18,2930,2,350,13.57,4586510,21532,20147430,4586510,13.57,9999.99,22.76,22.76,13878062609,23.51,23.51,13878062609 +평화홀딩스,010770,19,10440,2,90,0.87,3155928,9776957,14625466,3155928,0.87,32.28,21.58,21.58,34241783495,22.43,22.43,34241783495 +KODEX 코스닥150선물인버스,251340,20,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236 +진원생명과학,011000,21,4015,2,305,8.22,17804411,42804984,84917083,17804411,8.22,41.59,20.97,20.97,71488944667,20.97,20.97,71488944667 +우리기술,032820,22,2430,2,70,2.97,33932447,151003552,164677432,33932447,2.97,22.47,20.61,20.61,83889308032,20.96,20.96,83889308032 +바이오비쥬,489460,23,17370,2,840,5.08,3017851,2611911,15044430,3017851,5.08,115.54,20.06,20.06,52542420455,20.11,20.11,52542420455 +랩지노믹스,084650,24,2955,2,85,2.96,14230285,14494924,74239990,14230285,2.96,98.17,19.17,19.17,42282215670,19.27,19.27,42282215670 +한텍,098070,25,37500,2,1350,3.73,2056679,5616797,11121141,2056679,3.73,36.62,18.49,18.49,77799204275,18.65,18.65,77799204275 +SOL 미국양자컴퓨팅TOP10,0023A0,26,15530,2,215,1.40,326422,591634,1850000,326422,1.40,55.17,17.64,17.64,5081280352,17.69,17.69,5081280352 +한신기계,011700,27,3580,2,80,2.29,5709659,16191364,32446151,5709659,2.29,35.26,17.60,17.60,21718027833,18.70,18.70,21718027833 +PLUS 글로벌원자력밸류체인,0007G0,28,10100,2,830,8.95,154191,201042,950000,154191,8.95,76.70,16.23,16.23,1567176045,16.33,16.33,1567176045 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,17925,5,-715,-3.84,158233,69615,1000000,158233,-3.84,227.30,15.82,15.82,2842853190,15.86,15.86,2842853190 +대화제약,067080,30,15530,2,1870,13.69,2910572,139088,18616650,2910572,13.69,2092.61,15.63,15.63,45637597380,15.79,15.79,45637597380 diff --git a/top30/20250526/top30-avtr-20250526-120002.csv b/top30/20250526/top30-avtr-20250526-120002.csv new file mode 100644 index 000000000000..96bff8c39439 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11410,2,400,3.63,1626162,1206072,1200000,1626162,3.63,134.83,135.51,135.51,18728619564,136.79,136.79,18728619564 +케이씨티,089150,2,3915,2,500,14.64,15585276,25062944,17150000,15585276,14.64,62.18,90.88,90.88,58619646379,87.31,87.31,58619646379 +에너토크,019990,3,8560,2,600,7.54,7694712,3734899,9756088,7694712,7.54,206.02,78.87,78.87,72361404415,86.65,86.65,72361404415 +메디콕스,054180,4,257,2,41,18.98,47487673,74802832,82878283,47487673,18.98,63.48,57.30,57.30,12128956081,56.94,56.94,12128956081 +PLUS 차이나AI테크TOP10,0047N0,5,9860,5,-300,-2.95,403377,383495,800000,403377,-2.95,105.18,50.42,50.42,4032424279,51.12,51.12,4032424279 +한빛레이저,452190,6,5690,2,1010,21.58,9169444,163622,23366557,9169444,21.58,5604.04,39.24,39.24,50276369145,37.81,37.81,50276369145 +더바이오메드,214610,7,7490,2,560,8.08,1946949,1287395,5150564,1946949,8.08,151.23,37.80,37.80,14860351310,38.52,38.52,14860351310 +피아이이,452450,8,8720,1,2010,29.96,13485983,363432,35826000,13485983,29.96,3710.73,37.64,37.64,112736121070,36.09,36.09,112736121070 +램테크놀러지,171010,9,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277 +엑세스바이오,950130,10,6700,2,540,8.77,13428149,1912771,37727832,13428149,8.77,702.03,35.59,35.59,93883259950,37.14,37.14,93883259950 +한진칼우,18064K,11,42500,2,4900,13.03,185022,180541,536766,185022,13.03,102.48,34.47,34.47,7473112250,32.76,32.76,7473112250 +HANARO 원자력iSelect,434730,12,27000,2,510,1.93,996605,983295,3600000,996605,1.93,101.35,27.68,27.68,26763711434,27.53,27.53,26763711434 +그린생명과학,114450,13,3720,1,855,29.84,5434923,15146129,20000000,5434923,29.84,35.88,27.17,27.17,19283564369,25.92,25.92,19283564369 +케이쓰리아이,431190,14,6210,2,260,4.37,1851276,739159,7486442,1851276,4.37,250.46,24.73,24.73,11558740430,24.86,24.86,11558740430 +동양철관,008970,15,1418,2,72,5.35,38590388,11115506,159323019,38590388,5.35,347.18,24.22,24.22,55472558888,24.55,24.55,55472558888 +셀리드,299660,16,6530,2,100,1.56,5101168,11539252,21102977,5101168,1.56,44.21,24.17,24.17,33448655570,24.27,24.27,33448655570 +TIGER 코리아배당다우존스,0052D0,17,10160,2,150,1.50,1469932,1153189,6250000,1469932,1.50,127.47,23.52,23.52,14854569685,23.39,23.39,14854569685 +그리티,204020,18,2920,2,340,13.18,4619477,21532,20147430,4619477,13.18,9999.99,22.93,22.93,13974169684,23.75,23.75,13974169684 +평화홀딩스,010770,19,10450,2,100,0.97,3198578,9776957,14625466,3198578,0.97,32.72,21.87,21.87,34688362995,22.70,22.70,34688362995 +KODEX 코스닥150선물인버스,251340,20,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806 +진원생명과학,011000,21,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742 +바이오비쥬,489460,22,17260,2,730,4.42,3118748,2611911,15044430,3118748,4.42,119.40,20.73,20.73,54284300855,20.91,20.91,54284300855 +우리기술,032820,23,2430,2,70,2.97,34091403,151003552,164677432,34091403,2.97,22.58,20.70,20.70,84276026038,21.06,21.06,84276026038 +랩지노믹스,084650,24,2930,2,60,2.09,14305382,14494924,74239990,14305382,2.09,98.69,19.27,19.27,42503098869,19.54,19.54,42503098869 +한텍,098070,25,38100,2,1950,5.39,2108844,5616797,11121141,2108844,5.39,37.55,18.96,18.96,79786294475,18.83,18.83,79786294475 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15530,2,215,1.40,327674,591634,1850000,327674,1.40,55.38,17.71,17.71,5100729224,17.75,17.75,5100729224 +한신기계,011700,28,3575,2,75,2.14,5744426,16191364,32446151,5744426,2.14,35.48,17.70,17.70,21842188729,18.83,18.83,21842188729 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6625,5,-280,-4.06,492577,544533,3000000,492577,-4.06,90.46,16.42,16.42,3291710080,16.56,16.56,3291710080 +PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,155889,201042,950000,155889,8.95,77.54,16.41,16.41,1584325327,16.51,16.51,1584325327 diff --git a/top30/20250526/top30-avtr-20250526-121001.csv b/top30/20250526/top30-avtr-20250526-121001.csv new file mode 100644 index 000000000000..f8241a16f672 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11415,2,405,3.68,1674265,1206072,1200000,1674265,3.68,138.82,139.52,139.52,19277737890,140.73,140.73,19277737890 +케이씨티,089150,2,3885,2,470,13.76,18470087,25062944,17150000,18470087,13.76,73.69,107.70,107.70,70018100658,105.09,105.09,70018100658 +에너토크,019990,3,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725 +메디콕스,054180,4,262,2,46,21.30,48470599,74802832,82878283,48470599,21.30,64.80,58.48,58.48,12385455614,57.04,57.04,12385455614 +PLUS 차이나AI테크TOP10,0047N0,5,9840,5,-320,-3.15,408730,383495,800000,408730,-3.15,106.58,51.09,51.09,4085127009,51.89,51.89,4085127009 +한빛레이저,452190,6,5580,2,900,19.23,9727349,163622,23366557,9727349,19.23,5945.01,41.63,41.63,53425253745,40.97,40.97,53425253745 +피아이이,452450,7,8610,2,1900,28.32,14837606,363432,35826000,14837606,28.32,4082.64,41.42,41.42,124459552305,40.35,40.35,124459552305 +더바이오메드,214610,8,7610,2,680,9.81,1995040,1287395,5150564,1995040,9.81,154.97,38.73,38.73,15224060010,38.84,38.84,15224060010 +램테크놀러지,171010,9,4255,2,450,11.83,5276754,32399,14298752,5276754,11.83,9999.99,36.90,36.90,22783913612,37.45,37.45,22783913612 +한진칼우,18064K,10,42300,2,4700,12.50,196280,180541,536766,196280,12.50,108.72,36.57,36.57,7955927525,35.04,35.04,7955927525 +엑세스바이오,950130,11,6780,2,620,10.06,13547911,1912771,37727832,13547911,10.06,708.29,35.91,35.91,94692953975,37.02,37.02,94692953975 +HANARO 원자력iSelect,434730,12,27005,2,515,1.94,1005728,983295,3600000,1005728,1.94,102.28,27.94,27.94,27009959464,27.78,27.78,27009959464 +그린생명과학,114450,13,3720,1,855,29.84,5436849,15146129,20000000,5436849,29.84,35.90,27.18,27.18,19290729089,25.93,25.93,19290729089 +케이쓰리아이,431190,14,6250,2,300,5.04,1856940,739159,7486442,1856940,5.04,251.22,24.80,24.80,11594021850,24.78,24.78,11594021850 +셀리드,299660,15,6620,2,190,2.95,5152326,11539252,21102977,5152326,2.95,44.65,24.42,24.42,33785591885,24.18,24.18,33785591885 +동양철관,008970,16,1422,2,76,5.65,38801078,11115506,159323019,38801078,5.65,349.07,24.35,24.35,55771490531,24.62,24.62,55771490531 +TIGER 코리아배당다우존스,0052D0,17,10160,2,150,1.50,1482104,1153189,6250000,1482104,1.50,128.52,23.71,23.71,14978215709,23.59,23.59,14978215709 +그리티,204020,18,2900,2,320,12.40,4650580,21532,20147430,4650580,12.40,9999.99,23.08,23.08,14064446304,24.07,24.07,14064446304 +KODEX 코스닥150선물인버스,251340,19,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477 +평화홀딩스,010770,20,10465,2,115,1.11,3231604,9776957,14625466,3231604,1.11,33.05,22.10,22.10,35031791750,22.89,22.89,35031791750 +바이오비쥬,489460,21,17860,2,1330,8.05,3278541,2611911,15044430,3278541,8.05,125.52,21.79,21.79,57100295685,21.25,21.25,57100295685 +진원생명과학,011000,22,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590 +우리기술,032820,23,2435,2,75,3.18,34150229,151003552,164677432,34150229,3.18,22.62,20.74,20.74,84419343270,21.05,21.05,84419343270 +한텍,098070,24,37950,2,1800,4.98,2219963,5616797,11121141,2219963,4.98,39.52,19.96,19.96,84059637200,19.92,19.92,84059637200 +랩지노믹스,084650,25,2960,2,90,3.14,14423355,14494924,74239990,14423355,3.14,99.51,19.43,19.43,42850648148,19.50,19.50,42850648148 +한신기계,011700,26,3570,2,70,2.00,5792458,16191364,32446151,5792458,2.00,35.77,17.85,17.85,22013656799,19.00,19.00,22013656799 +SOL 미국양자컴퓨팅TOP10,0023A0,27,15545,2,230,1.50,329919,591634,1850000,329919,1.50,55.76,17.83,17.83,5135628019,17.86,17.86,5135628019 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,18030,5,-610,-3.27,178276,69615,1000000,178276,-3.27,256.09,17.83,17.83,3203911990,17.77,17.77,3203911990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,6610,5,-295,-4.27,518751,544533,3000000,518751,-4.27,95.27,17.29,17.29,3464990650,17.47,17.47,3464990650 +PLUS 글로벌원자력밸류체인,0007G0,30,10100,2,830,8.95,157643,201042,950000,157643,8.95,78.41,16.59,16.59,1602039334,16.70,16.70,1602039334 diff --git a/top30/20250526/top30-avtr-20250526-122001.csv b/top30/20250526/top30-avtr-20250526-122001.csv new file mode 100644 index 000000000000..5493315e9244 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11440,2,430,3.91,1712340,1206072,1200000,1712340,3.91,141.98,142.69,142.69,19713143946,143.60,143.60,19713143946 +케이씨티,089150,2,3860,2,445,13.03,19338443,25062944,17150000,19338443,13.03,77.16,112.76,112.76,73400715064,110.88,110.88,73400715064 +에너토크,019990,3,8700,2,740,9.30,7902010,3734899,9756088,7902010,9.30,211.57,81.00,81.00,74153781945,87.37,87.37,74153781945 +메디콕스,054180,4,266,2,50,23.15,50784464,74802832,82878283,50784464,23.15,67.89,61.28,61.28,13003234946,58.98,58.98,13003234946 +PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,410008,383495,800000,410008,-3.40,106.91,51.25,51.25,4097689859,52.19,52.19,4097689859 +피아이이,452450,6,8615,2,1905,28.39,15572626,363432,35826000,15572626,28.39,4284.88,43.47,43.47,130819050495,42.39,42.39,130819050495 +한빛레이저,452190,7,5590,2,910,19.44,9963991,163622,23366557,9963991,19.44,6089.64,42.64,42.64,54754936860,41.92,41.92,54754936860 +한진칼우,18064K,8,44000,2,6400,17.02,214778,180541,536766,214778,17.02,118.96,40.01,40.01,8761238275,37.10,37.10,8761238275 +더바이오메드,214610,9,7730,2,800,11.54,2037408,1287395,5150564,2037408,11.54,158.26,39.56,39.56,15551344000,39.06,39.06,15551344000 +램테크놀러지,171010,10,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071 +엑세스바이오,950130,11,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650 +HANARO 원자력iSelect,434730,12,27075,2,585,2.21,1023371,983295,3600000,1023371,2.21,104.08,28.43,28.43,27487240516,28.20,28.20,27487240516 +그린생명과학,114450,13,3720,1,855,29.84,5437638,15146129,20000000,5437638,29.84,35.90,27.19,27.19,19293664169,25.93,25.93,19293664169 +바이오비쥬,489460,14,18210,2,1680,10.16,4047688,2611911,15044430,4047688,10.16,154.97,26.90,26.90,70994719460,25.91,25.91,70994719460 +케이쓰리아이,431190,15,6260,2,310,5.21,1867737,739159,7486442,1867737,5.21,252.68,24.95,24.95,11661453220,24.88,24.88,11661453220 +동양철관,008970,16,1436,2,90,6.69,39551857,11115506,159323019,39551857,6.69,355.83,24.82,24.82,56846436512,24.85,24.85,56846436512 +셀리드,299660,17,6620,2,190,2.95,5198475,11539252,21102977,5198475,2.95,45.05,24.63,24.63,34091558505,24.40,24.40,34091558505 +TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1489847,1153189,6250000,1489847,1.45,129.19,23.84,23.84,15056851644,23.72,23.72,15056851644 +그리티,204020,19,2910,2,330,12.79,4663357,21532,20147430,4663357,12.79,9999.99,23.15,23.15,14101680934,24.05,24.05,14101680934 +KODEX 코스닥150선물인버스,251340,20,3925,5,-90,-2.24,15428632,19996144,67400000,15428632,-2.24,77.16,22.89,22.89,61033486227,23.07,23.07,61033486227 +평화홀딩스,010770,21,10400,2,50,0.48,3323560,9776957,14625466,3323560,0.48,33.99,22.72,22.72,35999149530,23.67,23.67,35999149530 +진원생명과학,011000,22,4050,2,340,9.16,18546452,42804984,84917083,18546452,9.16,43.33,21.84,21.84,74484651310,21.66,21.66,74484651310 +우리기술,032820,23,2445,2,85,3.60,34428636,151003552,164677432,34428636,3.60,22.80,20.91,20.91,85098858234,21.14,21.14,85098858234 +한텍,098070,24,38050,2,1900,5.26,2267596,5616797,11121141,2267596,5.26,40.37,20.39,20.39,85876432400,20.29,20.29,85876432400 +랩지노믹스,084650,25,2950,2,80,2.79,14480698,14494924,74239990,14480698,2.79,99.90,19.51,19.51,43020022043,19.64,19.64,43020022043 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6605,5,-300,-4.34,556507,544533,3000000,556507,-4.34,102.20,18.55,18.55,3714411800,18.75,18.75,3714411800 +PLUS 글로벌원자력밸류체인,0007G0,27,10120,2,850,9.17,172217,201042,950000,172217,9.17,85.66,18.13,18.13,1748533024,18.19,18.19,1748533024 +SOL 미국양자컴퓨팅TOP10,0023A0,28,15545,2,230,1.50,331943,591634,1850000,331943,1.50,56.11,17.94,17.94,5167124289,17.97,17.97,5167124289 +한신기계,011700,29,3600,2,100,2.86,5807384,16191364,32446151,5807384,2.86,35.87,17.90,17.90,22067151939,18.89,18.89,22067151939 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,17965,5,-675,-3.62,178277,69615,1000000,178277,-3.62,256.09,17.83,17.83,3203929955,17.83,17.83,3203929955 diff --git a/top30/20250526/top30-avtr-20250526-123001.csv b/top30/20250526/top30-avtr-20250526-123001.csv new file mode 100644 index 000000000000..f0762e0286cc --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1741505,1206072,1200000,1741505,4.36,144.39,145.13,145.13,20047473343,145.40,145.40,20047473343 +케이씨티,089150,2,3915,2,500,14.64,20328342,25062944,17150000,20328342,14.64,81.11,118.53,118.53,77295080272,115.12,115.12,77295080272 +에너토크,019990,3,8590,2,630,7.91,7964517,3734899,9756088,7964517,7.91,213.25,81.64,81.64,74693433135,89.13,89.13,74693433135 +메디콕스,054180,4,266,2,50,23.15,51335467,74802832,82878283,51335467,23.15,68.63,61.94,61.94,13149696758,59.65,59.65,13149696758 +PLUS 차이나AI테크TOP10,0047N0,5,9815,5,-345,-3.40,414319,383495,800000,414319,-3.40,108.04,51.79,51.79,4139937466,52.72,52.72,4139937466 +한진칼우,18064K,6,46650,2,9050,24.07,253985,180541,536766,253985,24.07,140.68,47.32,47.32,10547008225,42.12,42.12,10547008225 +램테크놀러지,171010,7,4490,2,685,18.00,6620112,32399,14298752,6620112,18.00,9999.99,46.30,46.30,28815601033,44.88,44.88,28815601033 +피아이이,452450,8,8600,2,1890,28.17,15676762,363432,35826000,15676762,28.17,4313.53,43.76,43.76,131715242075,42.75,42.75,131715242075 +한빛레이저,452190,9,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800 +더바이오메드,214610,10,7890,2,960,13.85,2069341,1287395,5150564,2069341,13.85,160.74,40.18,40.18,15801753085,38.88,38.88,15801753085 +엑세스바이오,950130,11,6730,2,570,9.25,13671323,1912771,37727832,13671323,9.25,714.74,36.24,36.24,95524636285,37.62,37.62,95524636285 +HANARO 원자력iSelect,434730,12,27025,2,535,2.02,1040261,983295,3600000,1040261,2.02,105.79,28.90,28.90,27944491716,28.72,28.72,27944491716 +바이오비쥬,489460,13,17920,2,1390,8.41,4333134,2611911,15044430,4333134,8.41,165.90,28.80,28.80,76130314725,28.24,28.24,76130314725 +그린생명과학,114450,14,3720,1,855,29.84,5444256,15146129,20000000,5444256,29.84,35.94,27.22,27.22,19318283129,25.97,25.97,19318283129 +동양철관,008970,15,1434,2,88,6.54,40301660,11115506,159323019,40301660,6.54,362.57,25.30,25.30,57923997558,25.35,25.35,57923997558 +케이쓰리아이,431190,16,6270,2,320,5.38,1874654,739159,7486442,1874654,5.38,253.62,25.04,25.04,11704693990,24.94,24.94,11704693990 +셀리드,299660,17,6570,2,140,2.18,5228536,11539252,21102977,5228536,2.18,45.31,24.78,24.78,34289767615,24.73,24.73,34289767615 +TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1502152,1153189,6250000,1502152,1.45,130.26,24.03,24.03,15181830424,23.92,23.92,15181830424 +그리티,204020,19,2945,2,365,14.15,4691456,21532,20147430,4691456,14.15,9999.99,23.29,23.29,14184294309,23.91,23.91,14184294309 +KODEX 코스닥150선물인버스,251340,20,3930,5,-85,-2.12,15459014,19996144,67400000,15459014,-2.12,77.31,22.94,22.94,61152909321,23.09,23.09,61152909321 +평화홀딩스,010770,21,10390,2,40,0.39,3354218,9776957,14625466,3354218,0.39,34.31,22.93,22.93,36318262195,23.90,23.90,36318262195 +진원생명과학,011000,22,4015,2,305,8.22,18672687,42804984,84917083,18672687,8.22,43.62,21.99,21.99,74992766775,22.00,22.00,74992766775 +우리기술,032820,23,2425,2,65,2.75,34824725,151003552,164677432,34824725,2.75,23.06,21.15,21.15,86064700559,21.55,21.55,86064700559 +한텍,098070,24,38000,2,1850,5.12,2288033,5616797,11121141,2288033,5.12,40.74,20.57,20.57,86652084150,20.50,20.50,86652084150 +랩지노믹스,084650,25,2935,2,65,2.26,14557113,14494924,74239990,14557113,2.26,100.43,19.61,19.61,43244856858,19.85,19.85,43244856858 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6610,5,-295,-4.27,585484,544533,3000000,585484,-4.27,107.52,19.52,19.52,3906017500,19.70,19.70,3906017500 +PLUS 글로벌원자력밸류체인,0007G0,27,10065,2,795,8.58,174349,201042,950000,174349,8.58,86.72,18.35,18.35,1770039229,18.51,18.51,1770039229 +SOL 미국양자컴퓨팅TOP10,0023A0,28,15565,2,250,1.63,333411,591634,1850000,333411,1.63,56.35,18.02,18.02,5189973109,18.02,18.02,5189973109 +한신기계,011700,29,3605,2,105,3.00,5829936,16191364,32446151,5829936,3.00,36.01,17.97,17.97,22148387484,18.94,18.94,22148387484 +체시스,033250,30,1497,2,223,17.50,5745783,9291563,32000000,5745783,17.50,61.84,17.96,17.96,7865008275,16.42,16.42,7865008275 diff --git a/top30/20250526/top30-avtr-20250526-124001.csv b/top30/20250526/top30-avtr-20250526-124001.csv new file mode 100644 index 000000000000..03a60ad5117e --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,1757900,1206072,1200000,1757900,4.36,145.75,146.49,146.49,20235739666,146.76,146.76,20235739666 +케이씨티,089150,2,4015,2,600,17.57,22433936,25062944,17150000,22433936,17.57,89.51,130.81,130.81,85748638187,124.53,124.53,85748638187 +에너토크,019990,3,8720,2,760,9.55,8064867,3734899,9756088,8064867,9.55,215.93,82.66,82.66,75564212360,88.82,88.82,75564212360 +메디콕스,054180,4,266,2,50,23.15,52089064,74802832,82878283,52089064,23.15,69.64,62.85,62.85,13350850171,60.56,60.56,13350850171 +PLUS 차이나AI테크TOP10,0047N0,5,9825,5,-335,-3.30,414770,383495,800000,414770,-3.30,108.16,51.85,51.85,4144360191,52.73,52.73,4144360191 +한진칼우,18064K,6,45750,2,8150,21.68,267987,180541,536766,267987,21.68,148.44,49.93,49.93,11191826225,45.57,45.57,11191826225 +램테크놀러지,171010,7,4465,2,660,17.35,6817214,32399,14298752,6817214,17.35,9999.99,47.68,47.68,29694317063,46.51,46.51,29694317063 +피아이이,452450,8,8630,2,1920,28.61,15759626,363432,35826000,15759626,28.61,4336.33,43.99,43.99,132428338755,42.83,42.83,132428338755 +한빛레이저,452190,9,5595,2,915,19.55,10214543,163622,23366557,10214543,19.55,6242.77,43.71,43.71,56149584795,42.95,42.95,56149584795 +더바이오메드,214610,10,7790,2,860,12.41,2111097,1287395,5150564,2111097,12.41,163.98,40.99,40.99,16132518835,40.21,40.21,16132518835 +엑세스바이오,950130,11,6830,2,670,10.88,13742516,1912771,37727832,13742516,10.88,718.46,36.43,36.43,96008456870,37.26,37.26,96008456870 +바이오비쥬,489460,12,17870,2,1340,8.11,4624391,2611911,15044430,4624391,8.11,177.05,30.74,30.74,81365996050,30.27,30.27,81365996050 +HANARO 원자력iSelect,434730,13,27015,2,525,1.98,1051669,983295,3600000,1051669,1.98,106.95,29.21,29.21,28252828196,29.05,29.05,28252828196 +그린생명과학,114450,14,3720,1,855,29.84,5445947,15146129,20000000,5445947,29.84,35.96,27.23,27.23,19324573649,25.97,25.97,19324573649 +동양철관,008970,15,1443,2,97,7.21,41448074,11115506,159323019,41448074,7.21,372.89,26.02,26.02,59581760238,25.92,25.92,59581760238 +케이쓰리아이,431190,16,6230,2,280,4.71,1882192,739159,7486442,1882192,4.71,254.64,25.14,25.14,11751742430,25.20,25.20,11751742430 +셀리드,299660,17,6580,2,150,2.33,5252195,11539252,21102977,5252195,2.33,45.52,24.89,24.89,34445491340,24.81,24.81,34445491340 +TIGER 코리아배당다우존스,0052D0,18,10155,2,145,1.45,1515563,1153189,6250000,1515563,1.45,131.42,24.25,24.25,15318018552,24.13,24.13,15318018552 +KODEX 코스닥150선물인버스,251340,19,3930,5,-85,-2.12,16133126,19996144,67400000,16133126,-2.12,80.68,23.94,23.94,63805010746,24.09,24.09,63805010746 +그리티,204020,20,2935,2,355,13.76,4712139,21532,20147430,4712139,13.76,9999.99,23.39,23.39,14244823953,24.09,24.09,14244823953 +평화홀딩스,010770,21,10410,2,60,0.58,3372464,9776957,14625466,3372464,0.58,34.49,23.06,23.06,36508675565,23.98,23.98,36508675565 +진원생명과학,011000,22,3995,2,285,7.68,18818510,42804984,84917083,18818510,7.68,43.96,22.16,22.16,75576381675,22.28,22.28,75576381675 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6620,5,-285,-4.13,655634,544533,3000000,655634,-4.13,120.40,21.85,21.85,4370702715,22.01,22.01,4370702715 +우리기술,032820,24,2425,2,65,2.75,35073286,151003552,164677432,35073286,2.75,23.23,21.30,21.30,86667366836,21.70,21.70,86667366836 +한텍,098070,25,38300,2,2150,5.95,2309668,5616797,11121141,2309668,5.95,41.12,20.77,20.77,87477619450,20.54,20.54,87477619450 +체시스,033250,26,1450,2,176,13.81,6316028,9291563,32000000,6316028,13.81,67.98,19.74,19.74,8703160974,18.76,18.76,8703160974 +랩지노믹스,084650,27,2945,2,75,2.61,14650297,14494924,74239990,14650297,2.61,101.07,19.73,19.73,43518092940,19.90,19.90,43518092940 +로킷헬스케어,376900,28,18520,2,690,3.87,1883128,7710201,9669449,1883128,3.87,24.42,19.48,19.48,33992304645,18.98,18.98,33992304645 +PLUS 글로벌원자력밸류체인,0007G0,29,10110,2,840,9.06,176254,201042,950000,176254,9.06,87.67,18.55,18.55,1789241709,18.63,18.63,1789241709 +SOL 미국양자컴퓨팅TOP10,0023A0,30,15560,2,245,1.60,337197,591634,1850000,337197,1.60,56.99,18.23,18.23,5248863384,18.23,18.23,5248863384 diff --git a/top30/20250526/top30-avtr-20250526-125001.csv b/top30/20250526/top30-avtr-20250526-125001.csv new file mode 100644 index 000000000000..85348f9599c4 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1791105,1206072,1200000,1791105,4.54,148.51,149.26,149.26,20617774417,149.27,149.27,20617774417 +케이씨티,089150,2,4005,2,590,17.28,23310583,25062944,17150000,23310583,17.28,93.01,135.92,135.92,89261177159,129.96,129.96,89261177159 +에너토크,019990,3,8610,2,650,8.17,8132624,3734899,9756088,8132624,8.17,217.75,83.36,83.36,76151194545,90.66,90.66,76151194545 +메디콕스,054180,4,265,2,49,22.69,52314197,74802832,82878283,52314197,22.69,69.94,63.12,63.12,13410514917,61.06,61.06,13410514917 +PLUS 차이나AI테크TOP10,0047N0,5,9810,5,-350,-3.44,422797,383495,800000,422797,-3.44,110.25,52.85,52.85,4223105171,53.81,53.81,4223105171 +한진칼우,18064K,6,45000,2,7400,19.68,278565,180541,536766,278565,19.68,154.29,51.90,51.90,11670044125,48.31,48.31,11670044125 +램테크놀러지,171010,7,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427 +피아이이,452450,8,8650,2,1940,28.91,15959361,363432,35826000,15959361,28.91,4391.29,44.55,44.55,134157914350,43.29,43.29,134157914350 +한빛레이저,452190,9,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645 +더바이오메드,214610,10,7770,2,840,12.12,2129991,1287395,5150564,2129991,12.12,165.45,41.35,41.35,16279533165,40.68,40.68,16279533165 +엑세스바이오,950130,11,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135 +바이오비쥬,489460,12,18230,2,1700,10.28,5198541,2611911,15044430,5198541,10.28,199.03,34.55,34.55,91855269880,33.49,33.49,91855269880 +HANARO 원자력iSelect,434730,13,27040,2,550,2.08,1063758,983295,3600000,1063758,2.08,108.18,29.55,29.55,28579558137,29.36,29.36,28579558137 +그린생명과학,114450,14,3720,1,855,29.84,5447036,15146129,20000000,5447036,29.84,35.96,27.24,27.24,19328624729,25.98,25.98,19328624729 +동양철관,008970,15,1450,2,104,7.73,42380408,11115506,159323019,42380408,7.73,381.27,26.60,26.60,60928021803,26.37,26.37,60928021803 +케이쓰리아이,431190,16,6220,2,270,4.54,1896744,739159,7486442,1896744,4.54,256.61,25.34,25.34,11842499520,25.43,25.43,11842499520 +셀리드,299660,17,6590,2,160,2.49,5273170,11539252,21102977,5273170,2.49,45.70,24.99,24.99,34583465015,24.87,24.87,34583465015 +KODEX 코스닥150선물인버스,251340,18,3940,5,-75,-1.87,16790919,19996144,67400000,16790919,-1.87,83.97,24.91,24.91,66394252080,25.00,25.00,66394252080 +TIGER 코리아배당다우존스,0052D0,19,10150,2,140,1.40,1534781,1153189,6250000,1534781,1.40,133.09,24.56,24.56,15513031628,24.45,24.45,15513031628 +로킷헬스케어,376900,20,19110,2,1280,7.18,2325295,7710201,9669449,2325295,7.18,30.16,24.05,24.05,42356382425,22.92,22.92,42356382425 +그리티,204020,21,2935,2,355,13.76,4737290,21532,20147430,4737290,13.76,9999.99,23.51,23.51,14318858383,24.21,24.21,14318858383 +평화홀딩스,010770,22,10380,2,30,0.29,3396408,9776957,14625466,3396408,0.29,34.74,23.22,23.22,36757807775,24.21,24.21,36757807775 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6635,5,-270,-3.91,695805,544533,3000000,695805,-3.91,127.78,23.19,23.19,4636966550,23.30,23.30,4636966550 +진원생명과학,011000,24,3975,2,265,7.14,18941143,42804984,84917083,18941143,7.14,44.25,22.31,22.31,76065971400,22.54,22.54,76065971400 +우리기술,032820,25,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550 +한텍,098070,26,38450,2,2300,6.36,2363198,5616797,11121141,2363198,6.36,42.07,21.25,21.25,89535517225,20.94,20.94,89535517225 +체시스,033250,27,1442,2,168,13.19,6624575,9291563,32000000,6624575,13.19,71.30,20.70,20.70,9147049458,19.82,19.82,9147049458 +랩지노믹스,084650,28,2935,2,65,2.26,14720305,14494924,74239990,14720305,2.26,101.55,19.83,19.83,43723474085,20.07,20.07,43723474085 +PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,181774,201042,950000,181774,8.41,90.42,19.13,19.13,1844785604,19.32,19.32,1844785604 +SOL 미국양자컴퓨팅TOP10,0023A0,30,15555,2,240,1.57,339233,591634,1850000,339233,1.57,57.34,18.34,18.34,5280529659,18.35,18.35,5280529659 diff --git a/top30/20250526/top30-avtr-20250526-130001.csv b/top30/20250526/top30-avtr-20250526-130001.csv new file mode 100644 index 000000000000..8965782040dd --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1805353,1206072,1200000,1805353,4.54,149.69,150.45,150.45,20781753796,150.46,150.46,20781753796 +케이씨티,089150,2,3840,2,425,12.45,24171955,25062944,17150000,24171955,12.45,96.44,140.94,140.94,92630660910,140.66,140.66,92630660910 +에너토크,019990,3,8640,2,680,8.54,8237396,3734899,9756088,8237396,8.54,220.55,84.43,84.43,77059742305,91.42,91.42,77059742305 +메디콕스,054180,4,263,2,47,21.76,52910321,74802832,82878283,52910321,21.76,70.73,63.84,63.84,13568014333,62.25,62.25,13568014333 +한진칼우,18064K,5,46600,2,9000,23.94,290216,180541,536766,290216,23.94,160.75,54.07,54.07,12202641325,48.78,48.78,12202641325 +PLUS 차이나AI테크TOP10,0047N0,6,9825,5,-335,-3.30,423508,383495,800000,423508,-3.30,110.43,52.94,52.94,4230082886,53.82,53.82,4230082886 +램테크놀러지,171010,7,4540,2,735,19.32,7518815,32399,14298752,7518815,19.32,9999.99,52.58,52.58,32859527829,50.62,50.62,32859527829 +한빛레이저,452190,8,5570,2,890,19.02,10543158,163622,23366557,10543158,19.02,6443.61,45.12,45.12,57985195295,44.55,44.55,57985195295 +피아이이,452450,9,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500 +더바이오메드,214610,10,7750,2,820,11.83,2144125,1287395,5150564,2144125,11.83,166.55,41.63,41.63,16389126360,41.06,41.06,16389126360 +엑세스바이오,950130,11,6790,2,630,10.23,13847539,1912771,37727832,13847539,10.23,723.95,36.70,36.70,96720797135,37.76,37.76,96720797135 +바이오비쥬,489460,12,17960,2,1430,8.65,5432892,2611911,15044430,5432892,8.65,208.00,36.11,36.11,96071257400,35.56,35.56,96071257400 +로킷헬스케어,376900,13,19410,2,1580,8.86,3368520,7710201,9669449,3368520,8.86,43.69,34.84,34.84,62752467265,33.44,33.44,62752467265 +HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1073363,983295,3600000,1073363,1.98,109.16,29.82,29.82,28839093537,29.65,29.65,28839093537 +동양철관,008970,15,1448,2,102,7.58,43859728,11115506,159323019,43859728,7.58,394.58,27.53,27.53,63078218581,27.34,27.34,63078218581 +그린생명과학,114450,16,3720,1,855,29.84,5447798,15146129,20000000,5447798,29.84,35.97,27.24,27.24,19331459369,25.98,25.98,19331459369 +KODEX 코스닥150선물인버스,251340,17,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650 +케이쓰리아이,431190,18,6270,2,320,5.38,1928806,739159,7486442,1928806,5.38,260.95,25.76,25.76,12043585390,25.66,25.66,12043585390 +TIGER 코리아배당다우존스,0052D0,19,10145,2,135,1.35,1603049,1153189,6250000,1603049,1.35,139.01,25.65,25.65,16205631644,25.56,25.56,16205631644 +셀리드,299660,20,6690,2,260,4.04,5352251,11539252,21102977,5352251,4.04,46.38,25.36,25.36,35109169055,24.87,24.87,35109169055 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6635,5,-270,-3.91,739889,544533,3000000,739889,-3.91,135.88,24.66,24.66,4929794280,24.77,24.77,4929794280 +그리티,204020,22,2930,2,350,13.57,4772013,21532,20147430,4772013,13.57,9999.99,23.69,23.69,14419929378,24.43,24.43,14419929378 +평화홀딩스,010770,23,10490,2,140,1.35,3462596,9776957,14625466,3462596,1.35,35.42,23.68,23.68,37451151450,24.41,24.41,37451151450 +진원생명과학,011000,24,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798 +한텍,098070,25,38350,2,2200,6.09,2438676,5616797,11121141,2438676,6.09,43.42,21.93,21.93,92435497150,21.67,21.67,92435497150 +우리기술,032820,26,2430,2,70,2.97,35382348,151003552,164677432,35382348,2.97,23.43,21.49,21.49,87416098612,21.84,21.84,87416098612 +체시스,033250,27,1450,2,176,13.81,6744663,9291563,32000000,6744663,13.81,72.59,21.08,21.08,9321032312,20.09,20.09,9321032312 +랩지노믹스,084650,28,2910,2,40,1.39,14907205,14494924,74239990,14907205,1.39,102.84,20.08,20.08,44268980470,20.49,20.49,44268980470 +PLUS 글로벌원자력밸류체인,0007G0,29,10005,2,735,7.93,183963,201042,950000,183963,7.93,91.50,19.36,19.36,1866716799,19.64,19.64,1866716799 +SOL 미국양자컴퓨팅TOP10,0023A0,30,15555,2,240,1.57,341913,591634,1850000,341913,1.57,57.79,18.48,18.48,5322213558,18.49,18.49,5322213558 diff --git a/top30/20250526/top30-avtr-20250526-131001.csv b/top30/20250526/top30-avtr-20250526-131001.csv new file mode 100644 index 000000000000..51fe4ef4497a --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11510,2,500,4.54,1831577,1206072,1200000,1831577,4.54,151.86,152.63,152.63,21083566758,152.65,152.65,21083566758 +케이씨티,089150,2,3795,2,380,11.13,24566418,25062944,17150000,24566418,11.13,98.02,143.24,143.24,94139465015,144.64,144.64,94139465015 +에너토크,019990,3,8600,2,640,8.04,8275320,3734899,9756088,8275320,8.04,221.57,84.82,84.82,77386626620,92.23,92.23,77386626620 +메디콕스,054180,4,261,2,45,20.83,53786437,74802832,82878283,53786437,20.83,71.90,64.90,64.90,13798145456,63.79,63.79,13798145456 +한진칼우,18064K,5,47650,2,10050,26.73,314723,180541,536766,314723,26.73,174.32,58.63,58.63,13353249150,52.21,52.21,13353249150 +램테크놀러지,171010,6,4510,2,705,18.53,7665739,32399,14298752,7665739,18.53,9999.99,53.61,53.61,33525376164,51.99,51.99,33525376164 +PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423832,383495,800000,423832,-3.30,110.52,52.98,52.98,4233265906,53.86,53.86,4233265906 +피아이이,452450,8,8680,2,1970,29.36,17100751,363432,35826000,17100751,29.36,4705.35,47.73,47.73,144089618095,46.34,46.34,144089618095 +한빛레이저,452190,9,5590,2,910,19.44,10859237,163622,23366557,10859237,19.44,6636.78,46.47,46.47,59759790430,45.75,45.75,59759790430 +더바이오메드,214610,10,7600,2,670,9.67,2167246,1287395,5150564,2167246,9.67,168.34,42.08,42.08,16566419430,42.32,42.32,16566419430 +로킷헬스케어,376900,11,19020,2,1190,6.67,3941958,7710201,9669449,3941958,6.67,51.13,40.77,40.77,73863802070,40.16,40.16,73863802070 +바이오비쥬,489460,12,18030,2,1500,9.07,5641836,2611911,15044430,5641836,9.07,216.00,37.50,37.50,99835173865,36.81,36.81,99835173865 +엑세스바이오,950130,13,6740,2,580,9.42,13883628,1912771,37727832,13883628,9.42,725.84,36.80,36.80,96965175015,38.13,38.13,96965175015 +HANARO 원자력iSelect,434730,14,27015,2,525,1.98,1083670,983295,3600000,1083670,1.98,110.21,30.10,30.10,29117664883,29.94,29.94,29117664883 +동양철관,008970,15,1451,2,105,7.80,44285476,11115506,159323019,44285476,7.80,398.41,27.80,27.80,63693708775,27.55,27.55,63693708775 +그린생명과학,114450,16,3720,1,855,29.84,5448261,15146129,20000000,5448261,29.84,35.97,27.24,27.24,19333181729,25.99,25.99,19333181729 +KODEX 코스닥150선물인버스,251340,17,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170 +셀리드,299660,18,6650,2,220,3.42,5457487,11539252,21102977,5457487,3.42,47.29,25.86,25.86,35813413115,25.52,25.52,35813413115 +케이쓰리아이,431190,19,6260,2,310,5.21,1934830,739159,7486442,1934830,5.21,261.76,25.84,25.84,12081243790,25.78,25.78,12081243790 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6635,5,-270,-3.91,771953,544533,3000000,771953,-3.91,141.76,25.73,25.73,5142428595,25.83,25.83,5142428595 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,1606720,1153189,6250000,1606720,1.40,139.33,25.71,25.71,16242886790,25.60,25.60,16242886790 +평화홀딩스,010770,22,10420,2,70,0.68,3497094,9776957,14625466,3497094,0.68,35.77,23.91,23.91,37811105720,24.81,24.81,37811105720 +그리티,204020,23,2920,2,340,13.18,4786459,21532,20147430,4786459,13.18,9999.99,23.76,23.76,14461973053,24.58,24.58,14461973053 +진원생명과학,011000,24,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715 +한텍,098070,25,38050,2,1900,5.26,2483936,5616797,11121141,2483936,5.26,44.22,22.34,22.34,94159296200,22.25,22.25,94159296200 +우리기술,032820,26,2415,2,55,2.33,35598881,151003552,164677432,35598881,2.33,23.57,21.62,21.62,87938744302,22.11,22.11,87938744302 +체시스,033250,27,1440,2,166,13.03,6880362,9291563,32000000,6880362,13.03,74.05,21.50,21.50,9517637713,20.65,20.65,9517637713 +랩지노믹스,084650,28,2915,2,45,1.57,15077349,14494924,74239990,15077349,1.57,104.02,20.31,20.31,44764514245,20.69,20.69,44764514245 +PLUS 글로벌원자력밸류체인,0007G0,29,10075,2,805,8.68,190011,201042,950000,190011,8.68,94.51,20.00,20.00,1927549004,20.14,20.14,1927549004 +SOL 미국양자컴퓨팅TOP10,0023A0,30,15555,2,240,1.57,344953,591634,1850000,344953,1.57,58.31,18.65,18.65,5369500048,18.66,18.66,5369500048 diff --git a/top30/20250526/top30-avtr-20250526-132001.csv b/top30/20250526/top30-avtr-20250526-132001.csv new file mode 100644 index 000000000000..118122e72879 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11500,2,490,4.45,1845365,1206072,1200000,1845365,4.45,153.01,153.78,153.78,21242163468,153.93,153.93,21242163468 +케이씨티,089150,2,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052 +에너토크,019990,3,8500,2,540,6.78,8424825,3734899,9756088,8424825,6.78,225.57,86.35,86.35,78661527850,94.86,94.86,78661527850 +메디콕스,054180,4,260,2,44,20.37,54888920,74802832,82878283,54888920,20.37,73.38,66.23,66.23,14084501810,65.36,65.36,14084501810 +한진칼우,18064K,5,47200,2,9600,25.53,336539,180541,536766,336539,25.53,186.41,62.70,62.70,14391432200,56.80,56.80,14391432200 +램테크놀러지,171010,6,4550,2,745,19.58,8553217,32399,14298752,8553217,19.58,9999.99,59.82,59.82,37633036694,57.84,57.84,37633036694 +PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423882,383495,800000,423882,-3.30,110.53,52.99,52.99,4233757151,53.86,53.86,4233757151 +피아이이,452450,8,8690,2,1980,29.51,17423237,363432,35826000,17423237,29.51,4794.08,48.63,48.63,146868208800,47.17,47.17,146868208800 +한빛레이저,452190,9,5580,2,900,19.23,10953036,163622,23366557,10953036,19.23,6694.11,46.87,46.87,60282333295,46.23,46.23,60282333295 +로킷헬스케어,376900,10,18670,2,840,4.71,4245210,7710201,9669449,4245210,4.71,55.06,43.90,43.90,79600205120,44.09,44.09,79600205120 +더바이오메드,214610,11,7500,2,570,8.23,2196055,1287395,5150564,2196055,8.23,170.58,42.64,42.64,16784023280,43.45,43.45,16784023280 +바이오비쥬,489460,12,17560,2,1030,6.23,5865214,2611911,15044430,5865214,6.23,224.56,38.99,38.99,103816197045,39.30,39.30,103816197045 +엑세스바이오,950130,13,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345 +HANARO 원자력iSelect,434730,14,26920,2,430,1.62,1109397,983295,3600000,1109397,1.62,112.82,30.82,30.82,29810965085,30.76,30.76,29810965085 +동양철관,008970,15,1448,2,102,7.58,44640319,11115506,159323019,44640319,7.58,401.60,28.02,28.02,64207383434,27.83,27.83,64207383434 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400 +그린생명과학,114450,17,3720,1,855,29.84,5448697,15146129,20000000,5448697,29.84,35.97,27.24,27.24,19334803649,25.99,25.99,19334803649 +케이쓰리아이,431190,18,6270,2,320,5.38,1957547,739159,7486442,1957547,5.38,264.83,26.15,26.15,12224160835,26.04,26.04,12224160835 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6645,5,-260,-3.77,784307,544533,3000000,784307,-3.77,144.03,26.14,26.14,5224340125,26.21,26.21,5224340125 +셀리드,299660,20,6660,2,230,3.58,5507750,11539252,21102977,5507750,3.58,47.73,26.10,26.10,36146946705,25.72,25.72,36146946705 +TIGER 코리아배당다우존스,0052D0,21,10155,2,145,1.45,1611345,1153189,6250000,1611345,1.45,139.73,25.78,25.78,16289852288,25.67,25.67,16289852288 +평화홀딩스,010770,22,10390,2,40,0.39,3571623,9776957,14625466,3571623,0.39,36.53,24.42,24.42,38590105280,25.40,25.40,38590105280 +그리티,204020,23,2940,2,360,13.95,4806471,21532,20147430,4806471,13.95,9999.99,23.86,23.86,14520750909,24.51,24.51,14520750909 +진원생명과학,011000,24,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215 +한텍,098070,25,38050,2,1900,5.26,2499849,5616797,11121141,2499849,5.26,44.51,22.48,22.48,94764092550,22.39,22.39,94764092550 +우리기술,032820,26,2410,2,50,2.12,35818336,151003552,164677432,35818336,2.12,23.72,21.75,21.75,88467114745,22.29,22.29,88467114745 +체시스,033250,27,1444,2,170,13.34,6955555,9291563,32000000,6955555,13.34,74.86,21.74,21.74,9625583034,20.83,20.83,9625583034 +PLUS 글로벌원자력밸류체인,0007G0,28,10035,2,765,8.25,200690,201042,950000,200690,8.25,99.82,21.13,21.13,2034909494,21.35,21.35,2034909494 +일신바이오,068330,29,1395,2,223,19.03,9290388,1122679,44216140,9290388,19.03,827.52,21.01,21.01,12681432054,20.56,20.56,12681432054 +랩지노믹스,084650,30,2900,2,30,1.05,15360368,14494924,74239990,15360368,1.05,105.97,20.69,20.69,45583845070,21.17,21.17,45583845070 diff --git a/top30/20250526/top30-avtr-20250526-133001.csv b/top30/20250526/top30-avtr-20250526-133001.csv new file mode 100644 index 000000000000..4b3a067d65eb --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11512,2,502,4.56,1886980,1206072,1200000,1886980,4.56,156.46,157.25,157.25,21721307995,157.24,157.24,21721307995 +케이씨티,089150,2,3810,2,395,11.57,25318098,25062944,17150000,25318098,11.57,101.02,147.63,147.63,97007476183,148.46,148.46,97007476183 +에너토크,019990,3,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550 +메디콕스,054180,4,256,2,40,18.52,55971291,74802832,82878283,55971291,18.52,74.83,67.53,67.53,14363374460,67.70,67.70,14363374460 +한진칼우,18064K,5,46200,2,8600,22.87,350388,180541,536766,350388,22.87,194.08,65.28,65.28,15035599050,60.63,60.63,15035599050 +램테크놀러지,171010,6,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144 +PLUS 차이나AI테크TOP10,0047N0,7,9825,5,-335,-3.30,423917,383495,800000,423917,-3.30,110.54,52.99,52.99,4234101026,53.87,53.87,4234101026 +피아이이,452450,8,8670,2,1960,29.21,17604186,363432,35826000,17604186,29.21,4843.87,49.14,49.14,148441521355,47.79,47.79,148441521355 +한빛레이저,452190,9,5550,2,870,18.59,11019044,163622,23366557,11019044,18.59,6734.45,47.16,47.16,60650300610,46.77,46.77,60650300610 +로킷헬스케어,376900,10,18810,2,980,5.50,4471862,7710201,9669449,4471862,5.50,58.00,46.25,46.25,83884710240,46.12,46.12,83884710240 +더바이오메드,214610,11,7580,2,650,9.38,2224010,1287395,5150564,2224010,9.38,172.75,43.18,43.18,16994286485,43.53,43.53,16994286485 +바이오비쥬,489460,12,17670,2,1140,6.90,5967493,2611911,15044430,5967493,6.90,228.47,39.67,39.67,105621720090,39.73,39.73,105621720090 +엑세스바이오,950130,13,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635 +HANARO 원자력iSelect,434730,14,26925,2,435,1.64,1132698,983295,3600000,1132698,1.64,115.19,31.46,31.46,30438688179,31.40,31.40,30438688179 +동양철관,008970,15,1439,2,93,6.91,45043442,11115506,159323019,45043442,6.91,405.23,28.27,28.27,64788708288,28.26,28.26,64788708288 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18711103,19996144,67400000,18711103,-1.87,93.57,27.76,27.76,73955987335,27.85,27.85,73955987335 +그린생명과학,114450,17,3720,1,855,29.84,5450255,15146129,20000000,5450255,29.84,35.98,27.25,27.25,19340599409,26.00,26.00,19340599409 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,18,6645,5,-260,-3.77,816307,544533,3000000,816307,-3.77,149.91,27.21,27.21,5436941145,27.27,27.27,5436941145 +TIGER 코리아배당다우존스,0052D0,19,10152,2,142,1.42,1672519,1153189,6250000,1672519,1.42,145.03,26.76,26.76,16910859437,26.65,26.65,16910859437 +케이쓰리아이,431190,20,6290,2,340,5.71,1969946,739159,7486442,1969946,5.71,266.51,26.31,26.31,12301863875,26.12,26.12,12301863875 +셀리드,299660,21,6650,2,220,3.42,5544738,11539252,21102977,5544738,3.42,48.05,26.27,26.27,36393489395,25.93,25.93,36393489395 +평화홀딩스,010770,22,10350,3,0,0.00,3605739,9776957,14625466,3605739,0.00,36.88,24.65,24.65,38944138620,25.73,25.73,38944138620 +그리티,204020,23,2925,2,345,13.37,4820812,21532,20147430,4820812,13.37,9999.99,23.93,23.93,14562792349,24.71,24.71,14562792349 +일신바이오,068330,24,1403,2,231,19.71,10417198,1122679,44216140,10417198,19.71,927.89,23.56,23.56,14268254270,23.00,23.00,14268254270 +진원생명과학,011000,25,4020,2,310,8.36,19789352,42804984,84917083,19789352,8.36,46.23,23.30,23.30,79404589157,23.26,23.26,79404589157 +한텍,098070,26,37900,2,1750,4.84,2511657,5616797,11121141,2511657,4.84,44.72,22.58,22.58,95213505525,22.59,22.59,95213505525 +체시스,033250,27,1420,2,146,11.46,7066826,9291563,32000000,7066826,11.46,76.06,22.08,22.08,9784509836,21.53,21.53,9784509836 +우리기술,032820,28,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426 +PLUS 글로벌원자력밸류체인,0007G0,29,10040,2,770,8.31,204089,201042,950000,204089,8.31,101.52,21.48,21.48,2069044669,21.69,21.69,2069044669 +랩지노믹스,084650,30,2910,2,40,1.39,15472272,14494924,74239990,15472272,1.39,106.74,20.84,20.84,45907183549,21.25,21.25,45907183549 diff --git a/top30/20250526/top30-avtr-20250526-134001.csv b/top30/20250526/top30-avtr-20250526-134001.csv new file mode 100644 index 000000000000..6bad3d13aa7b --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2008711,1206072,1200000,2008711,4.22,166.55,167.39,167.39,23121092919,167.91,167.91,23121092919 +케이씨티,089150,2,3865,2,450,13.18,25817523,25062944,17150000,25817523,13.18,103.01,150.54,150.54,98944526744,149.27,149.27,98944526744 +에너토크,019990,3,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410 +메디콕스,054180,4,257,2,41,18.98,56507514,74802832,82878283,56507514,18.98,75.54,68.18,68.18,14500531608,68.08,68.08,14500531608 +한진칼우,18064K,5,46150,2,8550,22.74,358109,180541,536766,358109,22.74,198.35,66.72,66.72,15389180175,62.12,62.12,15389180175 +램테크놀러지,171010,6,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305 +PLUS 차이나AI테크TOP10,0047N0,7,9817,5,-343,-3.38,439345,383495,800000,439345,-3.38,114.56,54.92,54.92,4385584136,55.84,55.84,4385584136 +피아이이,452450,8,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300 +로킷헬스케어,376900,9,18590,2,760,4.26,4612374,7710201,9669449,4612374,4.26,59.82,47.70,47.70,86504852660,48.12,48.12,86504852660 +한빛레이저,452190,10,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590 +더바이오메드,214610,11,7460,2,530,7.65,2247839,1287395,5150564,2247839,7.65,174.60,43.64,43.64,17173955275,44.70,44.70,17173955275 +바이오비쥬,489460,12,17820,2,1290,7.80,6032883,2611911,15044430,6032883,7.80,230.98,40.10,40.10,106783386180,39.83,39.83,106783386180 +엑세스바이오,950130,13,6640,2,480,7.79,14067241,1912771,37727832,14067241,7.79,735.44,37.29,37.29,98199777890,39.20,39.20,98199777890 +HANARO 원자력iSelect,434730,14,26985,2,495,1.87,1141982,983295,3600000,1141982,1.87,116.14,31.72,31.72,30688915819,31.59,31.59,30688915819 +동양철관,008970,15,1438,2,92,6.84,45244107,11115506,159323019,45244107,6.84,407.04,28.40,28.40,65077193817,28.40,28.40,65077193817 +KODEX 코스닥150선물인버스,251340,16,3940,5,-75,-1.87,18775985,19996144,67400000,18775985,-1.87,93.90,27.86,27.86,74211630542,27.95,27.95,74211630542 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6645,5,-260,-3.77,827867,544533,3000000,827867,-3.77,152.03,27.60,27.60,5513793345,27.66,27.66,5513793345 +그린생명과학,114450,18,3720,1,855,29.84,5450541,15146129,20000000,5450541,29.84,35.99,27.25,27.25,19341663329,26.00,26.00,19341663329 +TIGER 코리아배당다우존스,0052D0,19,10160,2,150,1.50,1690052,1153189,6250000,1690052,1.50,146.55,27.04,27.04,17088928879,26.91,26.91,17088928879 +케이쓰리아이,431190,20,6270,2,320,5.38,2000723,739159,7486442,2000723,5.38,270.68,26.72,26.72,12495559525,26.62,26.62,12495559525 +셀리드,299660,21,6600,2,170,2.64,5601305,11539252,21102977,5601305,2.64,48.54,26.54,26.54,36768922170,26.40,26.40,36768922170 +평화홀딩스,010770,22,10380,2,30,0.29,3632081,9776957,14625466,3632081,0.29,37.15,24.83,24.83,39216924770,25.83,25.83,39216924770 +일신바이오,068330,23,1409,2,237,20.22,10948990,1122679,44216140,10948990,20.22,975.26,24.76,24.76,15012857209,24.10,24.10,15012857209 +그리티,204020,24,2920,2,340,13.18,4838703,21532,20147430,4838703,13.18,9999.99,24.02,24.02,14614897339,24.84,24.84,14614897339 +진원생명과학,011000,25,3965,2,255,6.87,19906607,42804984,84917083,19906607,6.87,46.51,23.44,23.44,79871507836,23.72,23.72,79871507836 +한텍,098070,26,38150,2,2000,5.53,2521915,5616797,11121141,2521915,5.53,44.90,22.68,22.68,95604053675,22.53,22.53,95604053675 +체시스,033250,27,1433,2,159,12.48,7116103,9291563,32000000,7116103,12.48,76.59,22.24,22.24,9854847032,21.49,21.49,9854847032 +우리기술,032820,28,2395,2,35,1.48,36348687,151003552,164677432,36348687,1.48,24.07,22.07,22.07,89741532497,22.75,22.75,89741532497 +PLUS 글로벌원자력밸류체인,0007G0,29,10030,2,760,8.20,208272,201042,950000,208272,8.20,103.60,21.92,21.92,2111032254,22.15,22.15,2111032254 +랩지노믹스,084650,30,2905,2,35,1.22,15548650,14494924,74239990,15548650,1.22,107.27,20.94,20.94,46129145384,21.39,21.39,46129145384 diff --git a/top30/20250526/top30-avtr-20250526-135001.csv b/top30/20250526/top30-avtr-20250526-135001.csv new file mode 100644 index 000000000000..447db3577e45 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11450,2,440,4.00,2026301,1206072,1200000,2026301,4.00,168.01,168.86,168.86,23322728578,169.74,169.74,23322728578 +케이씨티,089150,2,3710,2,295,8.64,26378036,25062944,17150000,26378036,8.64,105.25,153.81,153.81,101051188740,158.82,158.82,101051188740 +에너토크,019990,3,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565 +메디콕스,054180,4,258,2,42,19.44,57054014,74802832,82878283,57054014,19.44,76.27,68.84,68.84,14641305902,68.47,68.47,14641305902 +한진칼우,18064K,5,46050,2,8450,22.47,362087,180541,536766,362087,22.47,200.56,67.46,67.46,15572194350,63.00,63.00,15572194350 +램테크놀러지,171010,6,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577 +PLUS 차이나AI테크TOP10,0047N0,7,9815,5,-345,-3.40,458785,383495,800000,458785,-3.40,119.63,57.35,57.35,4576424521,58.28,58.28,4576424521 +피아이이,452450,8,8630,2,1920,28.61,17776195,363432,35826000,17776195,28.61,4891.20,49.62,49.62,149925958550,48.49,48.49,149925958550 +로킷헬스케어,376900,9,18600,2,770,4.32,4687716,7710201,9669449,4687716,4.32,60.80,48.48,48.48,87905028370,48.88,48.88,87905028370 +한빛레이저,452190,10,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085 +더바이오메드,214610,11,7650,2,720,10.39,2277600,1287395,5150564,2277600,10.39,176.92,44.22,44.22,17398079260,44.16,44.16,17398079260 +바이오비쥬,489460,12,17640,2,1110,6.72,6090004,2611911,15044430,6090004,6.72,233.16,40.48,40.48,107791922795,40.62,40.62,107791922795 +엑세스바이오,950130,13,6615,2,455,7.39,14174946,1912771,37727832,14174946,7.39,741.07,37.57,37.57,98918995655,39.64,39.64,98918995655 +HANARO 원자력iSelect,434730,14,26975,2,485,1.83,1156424,983295,3600000,1156424,1.83,117.61,32.12,32.12,31078557614,32.00,32.00,31078557614 +TIGER 코리아배당다우존스,0052D0,15,10160,2,150,1.50,1913818,1153189,6250000,1913818,1.50,165.96,30.62,30.62,19361890344,30.49,30.49,19361890344 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,16,6645,5,-260,-3.77,859875,544533,3000000,859875,-3.77,157.91,28.66,28.66,5726456385,28.73,28.73,5726456385 +동양철관,008970,17,1442,2,96,7.13,45566590,11115506,159323019,45566590,7.13,409.94,28.60,28.60,65543079166,28.53,28.53,65543079166 +KODEX 코스닥150선물인버스,251340,18,3940,5,-75,-1.87,18860786,19996144,67400000,18860786,-1.87,94.32,27.98,27.98,74545743228,28.07,28.07,74545743228 +그린생명과학,114450,19,3720,1,855,29.84,5455917,15146129,20000000,5455917,29.84,36.02,27.28,27.28,19361662049,26.02,26.02,19361662049 +케이쓰리아이,431190,20,6290,2,340,5.71,2025670,739159,7486442,2025670,5.71,274.05,27.06,27.06,12652661685,26.87,26.87,12652661685 +셀리드,299660,21,6560,2,130,2.02,5657449,11539252,21102977,5657449,2.02,49.03,26.81,26.81,37138175260,26.83,26.83,37138175260 +일신바이오,068330,22,1409,2,237,20.22,11758092,1122679,44216140,11758092,20.22,1047.32,26.59,26.59,16152777304,25.93,25.93,16152777304 +평화홀딩스,010770,23,10340,5,-10,-0.10,3651797,9776957,14625466,3651797,-0.10,37.35,24.97,24.97,39420919765,26.07,26.07,39420919765 +그리티,204020,24,2915,2,335,12.98,4849619,21532,20147430,4849619,12.98,9999.99,24.07,24.07,14646651708,24.94,24.94,14646651708 +진원생명과학,011000,25,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440 +한텍,098070,26,37950,2,1800,4.98,2533058,5616797,11121141,2533058,4.98,45.10,22.78,22.78,96028335375,22.75,22.75,96028335375 +PLUS 글로벌원자력밸류체인,0007G0,27,10020,2,750,8.09,213927,201042,950000,213927,8.09,106.41,22.52,22.52,2167746814,22.77,22.77,2167746814 +체시스,033250,28,1430,2,156,12.24,7140883,9291563,32000000,7140883,12.24,76.85,22.32,22.32,9890083636,21.61,21.61,9890083636 +우리기술,032820,29,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452 +녹십자엠에스,142280,30,4750,2,540,12.83,4736094,2365287,21741926,4736094,12.83,200.23,21.78,21.78,21383005463,20.71,20.71,21383005463 diff --git a/top30/20250526/top30-avtr-20250526-140001.csv b/top30/20250526/top30-avtr-20250526-140001.csv new file mode 100644 index 000000000000..0a4b1771c673 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11470,2,460,4.18,2043163,1206072,1200000,2043163,4.18,169.41,170.26,170.26,23516049943,170.85,170.85,23516049943 +케이씨티,089150,2,3705,2,290,8.49,26571114,25062944,17150000,26571114,8.49,106.02,154.93,154.93,101768766810,160.16,160.16,101768766810 +에너토크,019990,3,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155 +메디콕스,054180,4,261,2,45,20.83,57679260,74802832,82878283,57679260,20.83,77.11,69.60,69.60,14801865276,68.43,68.43,14801865276 +한진칼우,18064K,5,47400,2,9800,26.06,372126,180541,536766,372126,26.06,206.12,69.33,69.33,16037912125,63.04,63.04,16037912125 +램테크놀러지,171010,6,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449 +PLUS 차이나AI테크TOP10,0047N0,7,9820,5,-340,-3.35,500314,383495,800000,500314,-3.35,130.46,62.54,62.54,4984140151,63.44,63.44,4984140151 +피아이이,452450,8,8650,2,1940,28.91,17820587,363432,35826000,17820587,28.91,4903.42,49.74,49.74,150309032185,48.50,48.50,150309032185 +로킷헬스케어,376900,9,18470,2,640,3.59,4801667,7710201,9669449,4801667,3.59,62.28,49.66,49.66,90010921845,50.40,50.40,90010921845 +한빛레이저,452190,10,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420 +더바이오메드,214610,11,7460,2,530,7.65,2301054,1287395,5150564,2301054,7.65,178.74,44.68,44.68,17575876630,45.74,45.74,17575876630 +바이오비쥬,489460,12,17640,2,1110,6.72,6131745,2611911,15044430,6131745,6.72,234.76,40.76,40.76,108528565120,40.89,40.89,108528565120 +엑세스바이오,950130,13,6650,2,490,7.95,14262440,1912771,37727832,14262440,7.95,745.64,37.80,37.80,99498383930,39.66,39.66,99498383930 +HANARO 원자력iSelect,434730,14,26945,2,455,1.72,1167194,983295,3600000,1167194,1.72,118.70,32.42,32.42,31368886380,32.34,32.34,31368886380 +녹십자엠에스,142280,15,4780,2,570,13.54,6994252,2365287,21741926,6994252,13.54,295.70,32.17,32.17,32003542925,30.79,30.79,32003542925 +TIGER 코리아배당다우존스,0052D0,16,10160,2,150,1.50,1918621,1153189,6250000,1918621,1.50,166.38,30.70,30.70,19410696184,30.57,30.57,19410696184 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,17,6625,5,-280,-4.06,875989,544533,3000000,875989,-4.06,160.87,29.20,29.20,5833212135,29.35,29.35,5833212135 +동양철관,008970,18,1447,2,101,7.50,45715931,11115506,159323019,45715931,7.50,411.28,28.69,28.69,65758347892,28.52,28.52,65758347892 +KODEX 코스닥150선물인버스,251340,19,3935,5,-80,-1.99,19129106,19996144,67400000,19129106,-1.99,95.66,28.38,28.38,75602305674,28.51,28.51,75602305674 +일신바이오,068330,20,1357,2,185,15.78,12453625,1122679,44216140,12453625,15.78,1109.28,28.17,28.17,17108078407,28.51,28.51,17108078407 +케이쓰리아이,431190,21,6310,2,360,6.05,2065086,739159,7486442,2065086,6.05,279.38,27.58,27.58,12901834785,27.31,27.31,12901834785 +그린생명과학,114450,22,3720,1,855,29.84,5458793,15146129,20000000,5458793,29.84,36.04,27.29,27.29,19372360769,26.04,26.04,19372360769 +셀리드,299660,23,6540,2,110,1.71,5712661,11539252,21102977,5712661,1.71,49.51,27.07,27.07,37498571490,27.17,27.17,37498571490 +평화홀딩스,010770,24,10040,5,-310,-3.00,3814829,9776957,14625466,3814829,-3.00,39.02,26.08,26.08,41072298545,27.97,27.97,41072298545 +그리티,204020,25,2905,2,325,12.60,4858059,21532,20147430,4858059,12.60,9999.99,24.11,24.11,14671202037,25.07,25.07,14671202037 +진원생명과학,011000,26,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814 +PLUS 글로벌원자력밸류체인,0007G0,27,10035,2,765,8.25,217375,201042,950000,217375,8.25,108.12,22.88,22.88,2202311789,23.10,23.10,2202311789 +한텍,098070,28,37950,2,1800,4.98,2542246,5616797,11121141,2542246,4.98,45.26,22.86,22.86,96377262775,22.84,22.84,96377262775 +체시스,033250,29,1441,2,167,13.11,7173189,9291563,32000000,7173189,13.11,77.20,22.42,22.42,9936402043,21.55,21.55,9936402043 +우리기술,032820,30,2395,2,35,1.48,36686115,151003552,164677432,36686115,1.48,24.29,22.28,22.28,90550118829,22.96,22.96,90550118829 diff --git a/top30/20250526/top30-avtr-20250526-141001.csv b/top30/20250526/top30-avtr-20250526-141001.csv new file mode 100644 index 000000000000..628234e9d2e5 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11475,2,465,4.22,2053130,1206072,1200000,2053130,4.22,170.23,171.09,171.09,23630387801,171.61,171.61,23630387801 +케이씨티,089150,2,3665,2,250,7.32,26841143,25062944,17150000,26841143,7.32,107.09,156.51,156.51,102760900097,163.49,163.49,102760900097 +에너토크,019990,3,8490,2,530,6.66,8622078,3734899,9756088,8622078,6.66,230.85,88.38,88.38,80332846880,96.99,96.99,80332846880 +한진칼우,18064K,4,47150,2,9550,25.40,391290,180541,536766,391290,25.40,216.73,72.90,72.90,16952615725,66.98,66.98,16952615725 +메디콕스,054180,5,263,2,47,21.76,58553625,74802832,82878283,58553625,21.76,78.28,70.65,70.65,15031263916,68.96,68.96,15031263916 +램테크놀러지,171010,6,4430,2,625,16.43,9170505,32399,14298752,9170505,16.43,9999.99,64.14,64.14,40402047086,63.78,63.78,40402047086 +PLUS 차이나AI테크TOP10,0047N0,7,9810,5,-350,-3.44,504875,383495,800000,504875,-3.44,131.65,63.11,63.11,5028903146,64.08,64.08,5028903146 +로킷헬스케어,376900,8,18350,2,520,2.92,4888324,7710201,9669449,4888324,2.92,63.40,50.55,50.55,91599765170,51.62,51.62,91599765170 +피아이이,452450,9,8600,2,1890,28.17,17986902,363432,35826000,17986902,28.17,4949.18,50.21,50.21,151739531580,49.25,49.25,151739531580 +한빛레이저,452190,10,5490,2,810,17.31,11369415,163622,23366557,11369415,17.31,6948.59,48.66,48.66,62581939070,48.78,48.78,62581939070 +더바이오메드,214610,11,7500,2,570,8.23,2308699,1287395,5150564,2308699,8.23,179.33,44.82,44.82,17632991120,45.65,45.65,17632991120 +녹십자엠에스,142280,12,4945,2,735,17.46,9074222,2365287,21741926,9074222,17.46,383.64,41.74,41.74,42107754632,39.16,39.16,42107754632 +바이오비쥬,489460,13,17470,2,940,5.69,6239764,2611911,15044430,6239764,5.69,238.90,41.48,41.48,110417324565,42.01,42.01,110417324565 +엑세스바이오,950130,14,6460,2,300,4.87,14517979,1912771,37727832,14517979,4.87,759.00,38.48,38.48,101164433900,41.51,41.51,101164433900 +HANARO 원자력iSelect,434730,15,26975,2,485,1.83,1173977,983295,3600000,1173977,1.83,119.39,32.61,32.61,31551688425,32.49,32.49,31551688425 +케이쓰리아이,431190,16,6140,2,190,3.19,2360188,739159,7486442,2360188,3.19,319.31,31.53,31.53,14744113935,32.08,32.08,14744113935 +TIGER 코리아배당다우존스,0052D0,17,10155,2,145,1.45,1937347,1153189,6250000,1937347,1.45,168.00,31.00,31.00,19600879096,30.88,30.88,19600879096 +일신바이오,068330,18,1341,2,169,14.42,12941541,1122679,44216140,12941541,14.42,1152.74,29.27,29.27,17771052672,29.97,29.97,17771052672 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,6640,5,-265,-3.84,876006,544533,3000000,876006,-3.84,160.87,29.20,29.20,5833325015,29.28,29.28,5833325015 +동양철관,008970,20,1442,2,96,7.13,46001366,11115506,159323019,46001366,7.13,413.85,28.87,28.87,66171324119,28.80,28.80,66171324119 +KODEX 코스닥150선물인버스,251340,21,3940,5,-75,-1.87,19231452,19996144,67400000,19231452,-1.87,96.18,28.53,28.53,76005582894,28.62,28.62,76005582894 +셀리드,299660,22,6480,2,50,0.78,5773691,11539252,21102977,5773691,0.78,50.04,27.36,27.36,37894757860,27.71,27.71,37894757860 +그린생명과학,114450,23,3720,1,855,29.84,5460131,15146129,20000000,5460131,29.84,36.05,27.30,27.30,19377338129,26.04,26.04,19377338129 +평화홀딩스,010770,24,9940,5,-410,-3.96,3893345,9776957,14625466,3893345,-3.96,39.82,26.62,26.62,41856507200,28.79,28.79,41856507200 +한텍,098070,25,39000,2,2850,7.88,2887357,5616797,11121141,2887357,7.88,51.41,25.96,25.96,109859066475,25.33,25.33,109859066475 +그리티,204020,26,2875,2,295,11.43,4916781,21532,20147430,4916781,11.43,9999.99,24.40,24.40,14840791017,25.62,25.62,14840791017 +진원생명과학,011000,27,3862,2,152,4.10,20351991,42804984,84917083,20351991,4.10,47.55,23.97,23.97,81613788741,24.89,24.89,81613788741 +PLUS 글로벌원자력밸류체인,0007G0,28,10025,2,755,8.14,218781,201042,950000,218781,8.14,108.82,23.03,23.03,2216400939,23.27,23.27,2216400939 +체시스,033250,29,1442,2,168,13.19,7276811,9291563,32000000,7276811,13.19,78.32,22.74,22.74,10086168662,21.86,21.86,10086168662 +우리기술,032820,30,2405,2,45,1.91,36976242,151003552,164677432,36976242,1.91,24.49,22.45,22.45,91244413957,23.04,23.04,91244413957 diff --git a/top30/20250526/top30-avtr-20250526-142001.csv b/top30/20250526/top30-avtr-20250526-142001.csv new file mode 100644 index 000000000000..76c8b5a41b81 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11485,2,475,4.31,2066418,1206072,1200000,2066418,4.31,171.33,172.20,172.20,23782952969,172.57,172.57,23782952969 +케이씨티,089150,2,3635,2,220,6.44,27105339,25062944,17150000,27105339,6.44,108.15,158.05,158.05,103733500010,166.40,166.40,103733500010 +에너토크,019990,3,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545 +한진칼우,18064K,4,47400,2,9800,26.06,399461,180541,536766,399461,26.06,221.26,74.42,74.42,17334646825,68.13,68.13,17334646825 +메디콕스,054180,5,261,2,45,20.83,59048413,74802832,82878283,59048413,20.83,78.94,71.25,71.25,15160334777,70.09,70.09,15160334777 +램테크놀러지,171010,6,4505,2,700,18.40,9373293,32399,14298752,9373293,18.40,9999.99,65.55,65.55,41312451816,64.13,64.13,41312451816 +PLUS 차이나AI테크TOP10,0047N0,7,9805,5,-355,-3.49,505676,383495,800000,505676,-3.49,131.86,63.21,63.21,5036753221,64.21,64.21,5036753221 +로킷헬스케어,376900,8,18210,2,380,2.13,4966790,7710201,9669449,4966790,2.13,64.42,51.37,51.37,93030675980,52.83,52.83,93030675980 +피아이이,452450,9,8540,2,1830,27.27,18084890,363432,35826000,18084890,27.27,4976.14,50.48,50.48,152579712160,49.87,49.87,152579712160 +녹십자엠에스,142280,10,4995,2,785,18.65,10728917,2365287,21741926,10728917,18.65,453.60,49.35,49.35,50320315901,46.34,46.34,50320315901 +한빛레이저,452190,11,5530,2,850,18.16,11410728,163622,23366557,11410728,18.16,6973.83,48.83,48.83,62809326960,48.61,48.61,62809326960 +더바이오메드,214610,12,7500,2,570,8.23,2317332,1287395,5150564,2317332,8.23,180.00,44.99,44.99,17697797710,45.81,45.81,17697797710 +바이오비쥬,489460,13,17270,2,740,4.48,6331507,2611911,15044430,6331507,4.48,242.41,42.09,42.09,112010837790,43.11,43.11,112010837790 +엑세스바이오,950130,14,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240 +케이쓰리아이,431190,15,6000,2,50,0.84,2476175,739159,7486442,2476175,0.84,335.00,33.08,33.08,15445083560,34.38,34.38,15445083560 +HANARO 원자력iSelect,434730,16,26950,2,460,1.74,1178020,983295,3600000,1178020,1.74,119.80,32.72,32.72,31660637269,32.63,32.63,31660637269 +TIGER 코리아배당다우존스,0052D0,17,10145,2,135,1.35,1958255,1153189,6250000,1958255,1.35,169.81,31.33,31.33,19813064902,31.25,31.25,19813064902 +일신바이오,068330,18,1329,2,157,13.40,13387815,1122679,44216140,13387815,13.40,1192.49,30.28,30.28,18368882877,31.26,31.26,18368882877 +한텍,098070,19,39600,2,3450,9.54,3356149,5616797,11121141,3356149,9.54,59.75,30.18,30.18,128591367425,29.20,29.20,128591367425 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,6625,5,-280,-4.06,876306,544533,3000000,876306,-4.06,160.93,29.21,29.21,5835312515,29.36,29.36,5835312515 +동양철관,008970,21,1430,2,84,6.24,46466900,11115506,159323019,46466900,6.24,418.04,29.17,29.17,66838898553,29.34,29.34,66838898553 +KODEX 코스닥150선물인버스,251340,22,3940,5,-75,-1.87,19264995,19996144,67400000,19264995,-1.87,96.34,28.58,28.58,76137604109,28.67,28.67,76137604109 +셀리드,299660,23,6500,2,70,1.09,5846352,11539252,21102977,5846352,1.09,50.66,27.70,27.70,38363856805,27.97,27.97,38363856805 +그린생명과학,114450,24,3720,1,855,29.84,5464027,15146129,20000000,5464027,29.84,36.08,27.32,27.32,19391831249,26.06,26.06,19391831249 +평화홀딩스,010770,25,9990,5,-360,-3.48,3963365,9776957,14625466,3963365,-3.48,40.54,27.10,27.10,42554641015,29.13,29.13,42554641015 +그리티,204020,26,2900,2,320,12.40,4928339,21532,20147430,4928339,12.40,9999.99,24.46,24.46,14874327806,25.46,25.46,14874327806 +파인메딕스,387570,27,7960,2,980,14.04,1371007,61820,5625900,1371007,14.04,2217.74,24.37,24.37,10844616275,24.22,24.22,10844616275 +진원생명과학,011000,28,3800,2,90,2.43,20604531,42804984,84917083,20604531,2.43,48.14,24.26,24.26,82582539849,25.59,25.59,82582539849 +PLUS 글로벌원자력밸류체인,0007G0,29,10050,2,780,8.41,223315,201042,950000,223315,8.41,111.08,23.51,23.51,2261890884,23.69,23.69,2261890884 +체시스,033250,30,1442,2,168,13.19,7325438,9291563,32000000,7325438,13.19,78.84,22.89,22.89,10155974514,22.01,22.01,10155974514 diff --git a/top30/20250526/top30-avtr-20250526-143001.csv b/top30/20250526/top30-avtr-20250526-143001.csv new file mode 100644 index 000000000000..a589e9a20e01 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11555,2,545,4.95,2084482,1206072,1200000,2084482,4.95,172.83,173.71,173.71,23990743946,173.02,173.02,23990743946 +케이씨티,089150,2,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595 +에너토크,019990,3,8340,2,380,4.77,8788874,3734899,9756088,8788874,4.77,235.32,90.09,90.09,81731216320,100.45,100.45,81731216320 +한진칼우,18064K,4,45850,2,8250,21.94,409527,180541,536766,409527,21.94,226.83,76.30,76.30,17805306925,72.35,72.35,17805306925 +메디콕스,054180,5,257,2,41,18.98,59646779,74802832,82878283,59646779,18.98,79.74,71.97,71.97,15315407967,71.90,71.90,15315407967 +램테크놀러지,171010,6,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328 +PLUS 차이나AI테크TOP10,0047N0,7,9785,5,-375,-3.69,508324,383495,800000,508324,-3.69,132.55,63.54,63.54,5062673826,64.67,64.67,5062673826 +녹십자엠에스,142280,8,4865,2,655,15.56,11877139,2365287,21741926,11877139,15.56,502.14,54.63,54.63,55975072540,52.92,52.92,55975072540 +로킷헬스케어,376900,9,18260,2,430,2.41,5045813,7710201,9669449,5045813,2.41,65.44,52.18,52.18,94473863315,53.51,53.51,94473863315 +피아이이,452450,10,8610,2,1900,28.32,18271864,363432,35826000,18271864,28.32,5027.59,51.00,51.00,154193335505,49.99,49.99,154193335505 +한빛레이저,452190,11,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265 +더바이오메드,214610,12,7510,2,580,8.37,2325734,1287395,5150564,2325734,8.37,180.65,45.15,45.15,17760968480,45.92,45.92,17760968480 +바이오비쥬,489460,13,17380,2,850,5.14,6372036,2611911,15044430,6372036,5.14,243.96,42.35,42.35,112713474820,43.11,43.11,112713474820 +엑세스바이오,950130,14,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255 +케이쓰리아이,431190,15,5980,2,30,0.50,2504238,739159,7486442,2504238,0.50,338.80,33.45,33.45,15612769930,34.87,34.87,15612769930 +HANARO 원자력iSelect,434730,16,26840,2,350,1.32,1192090,983295,3600000,1192090,1.32,121.23,33.11,33.11,32038852584,33.16,33.16,32038852584 +한텍,098070,17,38850,2,2700,7.47,3577204,5616797,11121141,3577204,7.47,63.69,32.17,32.17,137300076475,31.78,31.78,137300076475 +TIGER 코리아배당다우존스,0052D0,18,10140,2,130,1.30,1971832,1153189,6250000,1971832,1.30,170.99,31.55,31.55,19950753544,31.48,31.48,19950753544 +일신바이오,068330,19,1326,2,154,13.14,13642478,1122679,44216140,13642478,13.14,1215.17,30.85,30.85,18707065866,31.91,31.91,18707065866 +동양철관,008970,20,1431,2,85,6.32,46779772,11115506,159323019,46779772,6.32,420.85,29.36,29.36,67287391431,29.51,29.51,67287391431 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,6665,5,-240,-3.48,876309,544533,3000000,876309,-3.48,160.93,29.21,29.21,5835332470,29.18,29.18,5835332470 +KODEX 코스닥150선물인버스,251340,22,3950,5,-65,-1.62,19566515,19996144,67400000,19566515,-1.62,97.85,29.03,29.03,77326581474,29.05,29.05,77326581474 +셀리드,299660,23,6430,3,0,0.00,5988226,11539252,21102977,5988226,0.00,51.89,28.38,28.38,39272394975,28.94,28.94,39272394975 +평화홀딩스,010770,24,10030,5,-320,-3.09,4037594,9776957,14625466,4037594,-3.09,41.30,27.61,27.61,43297331535,29.52,29.52,43297331535 +그린생명과학,114450,25,3720,1,855,29.84,5468262,15146129,20000000,5468262,29.84,36.10,27.34,27.34,19407585449,26.09,26.09,19407585449 +파인메딕스,387570,26,7800,2,820,11.75,1473408,61820,5625900,1473408,11.75,2383.38,26.19,26.19,11648301410,26.54,26.54,11648301410 +그리티,204020,27,2910,2,330,12.79,4947789,21532,20147430,4947789,12.79,9999.99,24.56,24.56,14930906195,25.47,25.47,14930906195 +진원생명과학,011000,28,3790,2,80,2.16,20843185,42804984,84917083,20843185,2.16,48.69,24.55,24.55,83489981125,25.94,25.94,83489981125 +PLUS 글로벌원자력밸류체인,0007G0,29,10040,2,770,8.31,225335,201042,950000,225335,8.31,112.08,23.72,23.72,2282162149,23.93,23.93,2282162149 +체시스,033250,30,1439,2,165,12.95,7364574,9291563,32000000,7364574,12.95,79.26,23.01,23.01,10212341895,22.18,22.18,10212341895 diff --git a/top30/20250526/top30-avtr-20250526-144001.csv b/top30/20250526/top30-avtr-20250526-144001.csv new file mode 100644 index 000000000000..b042a2964a03 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11550,2,540,4.90,2119524,1206072,1200000,2119524,4.90,175.74,176.63,176.63,24393919601,176.00,176.00,24393919601 +케이씨티,089150,2,3535,2,120,3.51,27631068,25062944,17150000,27631068,3.51,110.25,161.11,161.11,105619835622,174.22,174.22,105619835622 +에너토크,019990,3,8470,2,510,6.41,8942428,3734899,9756088,8942428,6.41,239.43,91.66,91.66,83020480340,100.47,100.47,83020480340 +한진칼우,18064K,4,46550,2,8950,23.80,414885,180541,536766,414885,23.80,229.80,77.29,77.29,18053959050,72.25,72.25,18053959050 +메디콕스,054180,5,255,2,39,18.06,60446637,74802832,82878283,60446637,18.06,80.81,72.93,72.93,15519163929,73.43,73.43,15519163929 +램테크놀러지,171010,6,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148 +PLUS 차이나AI테크TOP10,0047N0,7,9800,5,-360,-3.54,511806,383495,800000,511806,-3.54,133.46,63.98,63.98,5096762206,65.01,65.01,5096762206 +녹십자엠에스,142280,8,4950,2,740,17.58,12899508,2365287,21741926,12899508,17.58,545.37,59.33,59.33,60981913524,56.66,56.66,60981913524 +로킷헬스케어,376900,9,18190,2,360,2.02,5094718,7710201,9669449,5094718,2.02,66.08,52.69,52.69,95365791875,54.22,54.22,95365791875 +피아이이,452450,10,8570,2,1860,27.72,18418422,363432,35826000,18418422,27.72,5067.91,51.41,51.41,155451003990,50.63,50.63,155451003990 +한빛레이저,452190,11,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630 +더바이오메드,214610,12,7340,2,410,5.92,2346176,1287395,5150564,2346176,5.92,182.24,45.55,45.55,17912565290,47.38,47.38,17912565290 +바이오비쥬,489460,13,17450,2,920,5.57,6416516,2611911,15044430,6416516,5.57,245.66,42.65,42.65,113488151735,43.23,43.23,113488151735 +엑세스바이오,950130,14,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800 +케이쓰리아이,431190,15,6000,2,50,0.84,2524745,739159,7486442,2524745,0.84,341.57,33.72,33.72,15735775440,35.03,35.03,15735775440 +HANARO 원자력iSelect,434730,16,26825,2,335,1.26,1209585,983295,3600000,1209585,1.26,123.01,33.60,33.60,32508106501,33.66,33.66,32508106501 +한텍,098070,17,38950,2,2800,7.75,3685718,5616797,11121141,3685718,7.75,65.62,33.14,33.14,141514269125,32.67,32.67,141514269125 +TIGER 코리아배당다우존스,0052D0,18,10135,2,125,1.25,1978954,1153189,6250000,1978954,1.25,171.61,31.66,31.66,20022961284,31.61,31.61,20022961284 +일신바이오,068330,19,1316,2,144,12.29,13972660,1122679,44216140,13972660,12.29,1244.58,31.60,31.60,19140489724,32.89,32.89,19140489724 +KODEX 코스닥150선물인버스,251340,20,3955,5,-60,-1.49,20370928,19996144,67400000,20370928,-1.49,101.87,30.22,30.22,80503161052,30.20,30.20,80503161052 +동양철관,008970,21,1433,2,87,6.46,46992577,11115506,159323019,46992577,6.46,422.77,29.50,29.50,67592376654,29.61,29.61,67592376654 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,6695,5,-210,-3.04,877313,544533,3000000,877313,-3.04,161.11,29.24,29.24,5842044190,29.09,29.09,5842044190 +셀리드,299660,23,6330,5,-100,-1.56,6033544,11539252,21102977,6033544,-1.56,52.29,28.59,28.59,39561890100,29.62,29.62,39561890100 +평화홀딩스,010770,24,9800,5,-550,-5.31,4145363,9776957,14625466,4145363,-5.31,42.40,28.34,28.34,44363981885,30.95,30.95,44363981885 +파인메딕스,387570,25,7560,2,580,8.31,1559453,61820,5625900,1559453,8.31,2522.57,27.72,27.72,12302989590,28.93,28.93,12302989590 +그린생명과학,114450,26,3720,1,855,29.84,5471307,15146129,20000000,5471307,29.84,36.12,27.36,27.36,19418912849,26.10,26.10,19418912849 +인투셀,287840,27,41350,2,8150,24.55,4014145,14562947,14829094,4014145,24.55,27.56,27.07,27.07,146052036900,23.82,23.82,146052036900 +진원생명과학,011000,28,3785,2,75,2.02,21102231,42804984,84917083,21102231,2.02,49.30,24.85,24.85,84464033362,26.28,26.28,84464033362 +그리티,204020,29,2830,2,250,9.69,5000426,21532,20147430,5000426,9.69,9999.99,24.82,24.82,15081080719,26.45,26.45,15081080719 +PLUS 글로벌원자력밸류체인,0007G0,30,10035,2,765,8.25,229098,201042,950000,229098,8.25,113.96,24.12,24.12,2319956289,24.34,24.34,2319956289 diff --git a/top30/20250526/top30-avtr-20250526-145001.csv b/top30/20250526/top30-avtr-20250526-145001.csv new file mode 100644 index 000000000000..2acfac168db5 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11480,2,470,4.27,2162663,1206072,1200000,2162663,4.27,179.31,180.22,180.22,24889376471,180.67,180.67,24889376471 +케이씨티,089150,2,3510,2,95,2.78,27830929,25062944,17150000,27830929,2.78,111.04,162.28,162.28,106321498067,176.62,176.62,106321498067 +에너토크,019990,3,8430,2,470,5.90,8990657,3734899,9756088,8990657,5.90,240.72,92.15,92.15,83428029570,101.44,101.44,83428029570 +한진칼우,18064K,4,46800,2,9200,24.47,422894,180541,536766,422894,24.47,234.24,78.79,78.79,18431277875,73.37,73.37,18431277875 +메디콕스,054180,5,253,2,37,17.13,61176836,74802832,82878283,61176836,17.13,81.78,73.82,73.82,15702964395,74.89,74.89,15702964395 +램테크놀러지,171010,6,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382 +녹십자엠에스,142280,7,5030,2,820,19.48,14526244,2365287,21741926,14526244,19.48,614.14,66.81,66.81,69141124195,63.22,63.22,69141124195 +PLUS 차이나AI테크TOP10,0047N0,8,9770,5,-390,-3.84,523379,383495,800000,523379,-3.84,136.48,65.42,65.42,5209942371,66.66,66.66,5209942371 +로킷헬스케어,376900,9,18370,2,540,3.03,5152690,7710201,9669449,5152690,3.03,66.83,53.29,53.29,96421642425,54.28,54.28,96421642425 +피아이이,452450,10,8500,2,1790,26.68,18741147,363432,35826000,18741147,26.68,5156.71,52.31,52.31,158195432450,51.95,51.95,158195432450 +한빛레이저,452190,11,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765 +더바이오메드,214610,12,7320,2,390,5.63,2370866,1287395,5150564,2370866,5.63,184.16,46.03,46.03,18093199060,47.99,47.99,18093199060 +바이오비쥬,489460,13,17420,2,890,5.38,6516614,2611911,15044430,6516614,5.38,249.50,43.32,43.32,115236377890,43.97,43.97,115236377890 +엑세스바이오,950130,14,6420,2,260,4.22,14826912,1912771,37727832,14826912,4.22,775.15,39.30,39.30,103155433035,42.59,42.59,103155433035 +일신바이오,068330,15,1343,2,171,14.59,15698625,1122679,44216140,15698625,14.59,1398.32,35.50,35.50,21506313312,36.22,36.22,21506313312 +케이쓰리아이,431190,16,5970,2,20,0.34,2536314,739159,7486442,2536314,0.34,343.14,33.88,33.88,15804839200,35.36,35.36,15804839200 +HANARO 원자력iSelect,434730,17,26890,2,400,1.51,1216605,983295,3600000,1216605,1.51,123.73,33.79,33.79,32696692741,33.78,33.78,32696692741 +한텍,098070,18,39000,2,2850,7.88,3742698,5616797,11121141,3742698,7.88,66.63,33.65,33.65,143746240725,33.14,33.14,143746240725 +인투셀,287840,19,43150,1,9950,29.97,4935620,14562947,14829094,4935620,29.97,33.89,33.28,33.28,185242014525,28.95,28.95,185242014525 +TIGER 코리아배당다우존스,0052D0,20,10140,2,130,1.30,2013121,1153189,6250000,2013121,1.30,174.57,32.21,32.21,20369246344,32.14,32.14,20369246344 +KODEX 코스닥150선물인버스,251340,21,3955,5,-60,-1.49,21445532,19996144,67400000,21445532,-1.49,107.25,31.82,31.82,84754720464,31.79,31.79,84754720464 +동양철관,008970,22,1432,2,86,6.39,47180620,11115506,159323019,47180620,6.39,424.46,29.61,29.61,67861936743,29.74,29.74,67861936743 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6710,5,-195,-2.82,881253,544533,3000000,881253,-2.82,161.84,29.38,29.38,5868480195,29.15,29.15,5868480195 +셀리드,299660,24,6450,2,20,0.31,6150578,11539252,21102977,6150578,0.31,53.30,29.15,29.15,40311811835,29.62,29.62,40311811835 +평화홀딩스,010770,25,9880,5,-470,-4.54,4219869,9776957,14625466,4219869,-4.54,43.16,28.85,28.85,45095359635,31.21,31.21,45095359635 +파인메딕스,387570,26,7600,2,620,8.88,1604652,61820,5625900,1604652,8.88,2595.68,28.52,28.52,12643392350,29.57,29.57,12643392350 +그린생명과학,114450,27,3720,1,855,29.84,5473177,15146129,20000000,5473177,29.84,36.14,27.37,27.37,19425869249,26.11,26.11,19425869249 +PLUS 미국AI에이전트,0050E0,28,9600,5,-40,-0.41,191276,145086,750000,191276,-0.41,131.84,25.50,25.50,1832864870,25.46,25.46,1832864870 +그리티,204020,29,2815,2,235,9.11,5067496,21532,20147430,5067496,9.11,9999.99,25.15,25.15,15269194294,26.92,26.92,15269194294 +진원생명과학,011000,30,3800,2,90,2.43,21248038,42804984,84917083,21248038,2.43,49.64,25.02,25.02,85014875095,26.35,26.35,85014875095 diff --git a/top30/20250526/top30-avtr-20250526-150001.csv b/top30/20250526/top30-avtr-20250526-150001.csv new file mode 100644 index 000000000000..6a768fd4b494 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11487,2,477,4.33,2185734,1206072,1200000,2185734,4.33,181.23,182.14,182.14,25154289987,182.48,182.48,25154289987 +케이씨티,089150,2,3530,2,115,3.37,27926057,25062944,17150000,27926057,3.37,111.42,162.83,162.83,106657011835,176.18,176.18,106657011835 +에너토크,019990,3,8340,2,380,4.77,9070500,3734899,9756088,9070500,4.77,242.86,92.97,92.97,84093591510,103.35,103.35,84093591510 +한진칼우,18064K,4,46150,2,8550,22.74,431729,180541,536766,431729,22.74,239.13,80.43,80.43,18845543900,76.08,76.08,18845543900 +녹십자엠에스,142280,5,4870,2,660,15.68,16552667,2365287,21741926,16552667,15.68,699.82,76.13,76.13,79137121634,74.74,74.74,79137121634 +메디콕스,054180,6,246,2,30,13.89,62657822,74802832,82878283,62657822,13.89,83.76,75.60,75.60,16068763138,78.81,78.81,16068763138 +램테크놀러지,171010,7,4310,2,505,13.27,10229881,32399,14298752,10229881,13.27,9999.99,71.54,71.54,45119622989,73.21,73.21,45119622989 +PLUS 차이나AI테크TOP10,0047N0,8,9785,5,-375,-3.69,525508,383495,800000,525508,-3.69,137.03,65.69,65.69,5230750516,66.82,66.82,5230750516 +로킷헬스케어,376900,9,18255,2,425,2.38,5215660,7710201,9669449,5215660,2.38,67.65,53.94,53.94,97576702515,55.28,55.28,97576702515 +피아이이,452450,10,8530,2,1820,27.12,19029138,363432,35826000,19029138,27.12,5235.96,53.12,53.12,160651967295,52.57,52.57,160651967295 +한빛레이저,452190,11,5470,2,790,16.88,11755513,163622,23366557,11755513,16.88,7184.56,50.31,50.31,64700060910,50.62,50.62,64700060910 +더바이오메드,214610,12,7435,2,505,7.29,2387991,1287395,5150564,2387991,7.29,185.49,46.36,46.36,18219613420,47.58,47.58,18219613420 +바이오비쥬,489460,13,17570,2,1040,6.29,6631276,2611911,15044430,6631276,6.29,253.89,44.08,44.08,117248532435,44.36,44.36,117248532435 +엑세스바이오,950130,14,6355,2,195,3.17,14896149,1912771,37727832,14896149,3.17,778.77,39.48,39.48,103598013630,43.21,43.21,103598013630 +일신바이오,068330,15,1339,2,167,14.25,16105082,1122679,44216140,16105082,14.25,1434.52,36.42,36.42,22050608069,37.24,37.24,22050608069 +케이쓰리아이,431190,16,5940,5,-10,-0.17,2582211,739159,7486442,2582211,-0.17,349.34,34.49,34.49,16077395630,36.15,36.15,16077395630 +한텍,098070,17,39300,2,3150,8.71,3800450,5616797,11121141,3800450,8.71,67.66,34.17,34.17,146005337650,33.41,33.41,146005337650 +인투셀,287840,18,43150,1,9950,29.97,5054988,14562947,14829094,5054988,29.97,34.71,34.09,34.09,190388825175,29.75,29.75,190388825175 +HANARO 원자력iSelect,434730,19,26910,2,420,1.59,1222858,983295,3600000,1222858,1.59,124.36,33.97,33.97,32864735350,33.92,33.92,32864735350 +KODEX 코스닥150선물인버스,251340,20,3960,5,-55,-1.37,22617697,19996144,67400000,22617697,-1.37,113.11,33.56,33.56,89394452680,33.49,33.49,89394452680 +TIGER 코리아배당다우존스,0052D0,21,10145,2,135,1.35,2047067,1153189,6250000,2047067,1.35,177.51,32.75,32.75,20713299492,32.67,32.67,20713299492 +동양철관,008970,22,1428,2,82,6.09,47430891,11115506,159323019,47430891,6.09,426.71,29.77,29.77,68219876755,29.99,29.99,68219876755 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,6705,5,-200,-2.90,886306,544533,3000000,886306,-2.90,162.76,29.54,29.54,5902361720,29.34,29.34,5902361720 +셀리드,299660,24,6420,5,-10,-0.16,6205589,11539252,21102977,6205589,-0.16,53.78,29.41,29.41,40665110045,30.02,30.02,40665110045 +파인메딕스,387570,25,7700,2,720,10.32,1648994,61820,5625900,1648994,10.32,2667.41,29.31,29.31,12983386430,29.97,29.97,12983386430 +평화홀딩스,010770,26,9850,5,-500,-4.83,4281486,9776957,14625466,4281486,-4.83,43.79,29.27,29.27,45700082200,31.72,31.72,45700082200 +그린생명과학,114450,27,3720,1,855,29.84,5474449,15146129,20000000,5474449,29.84,36.14,27.37,27.37,19430601089,26.12,26.12,19430601089 +PLUS 미국AI에이전트,0050E0,28,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 +그리티,204020,29,2750,2,170,6.59,5180797,21532,20147430,5180797,6.59,9999.99,25.71,25.71,15581851824,28.12,28.12,15581851824 +진원생명과학,011000,30,3750,2,40,1.08,21386462,42804984,84917083,21386462,1.08,49.96,25.19,25.19,85538063844,26.86,26.86,85538063844 diff --git a/top30/20250526/top30-avtr-20250526-151001.csv b/top30/20250526/top30-avtr-20250526-151001.csv new file mode 100644 index 000000000000..ccbdab034399 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11490,2,480,4.36,2212062,1206072,1200000,2212062,4.36,183.41,184.34,184.34,25456903563,184.63,184.63,25456903563 +케이씨티,089150,2,3555,2,140,4.10,28133270,25062944,17150000,28133270,4.10,112.25,164.04,164.04,107393808623,176.15,176.15,107393808623 +에너토크,019990,3,8370,2,410,5.15,9109654,3734899,9756088,9109654,5.15,243.91,93.37,93.37,84420627890,103.38,103.38,84420627890 +한진칼우,18064K,4,45150,2,7550,20.08,450194,180541,536766,450194,20.08,249.36,83.87,83.87,19677010975,81.19,81.19,19677010975 +녹십자엠에스,142280,5,4660,2,450,10.69,17586381,2365287,21741926,17586381,10.69,743.52,80.89,80.89,84061625433,82.97,82.97,84061625433 +메디콕스,054180,6,249,2,33,15.28,63252182,74802832,82878283,63252182,15.28,84.56,76.32,76.32,16215383097,78.58,78.58,16215383097 +램테크놀러지,171010,7,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582 +PLUS 차이나AI테크TOP10,0047N0,8,9805,5,-355,-3.49,526101,383495,800000,526101,-3.49,137.19,65.76,65.76,5236555636,66.76,66.76,5236555636 +로킷헬스케어,376900,9,18250,2,420,2.36,5256379,7710201,9669449,5256379,2.36,68.17,54.36,54.36,98320552080,55.72,55.72,98320552080 +피아이이,452450,10,8460,2,1750,26.08,19278016,363432,35826000,19278016,26.08,5304.44,53.81,53.81,162763385190,53.70,53.70,162763385190 +한빛레이저,452190,11,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025 +더바이오메드,214610,12,7360,2,430,6.20,2401990,1287395,5150564,2401990,6.20,186.58,46.64,46.64,18322987265,48.34,48.34,18322987265 +바이오비쥬,489460,13,17560,2,1030,6.23,6736516,2611911,15044430,6736516,6.23,257.92,44.78,44.78,119104586485,45.08,45.08,119104586485 +엑세스바이오,950130,14,6380,2,220,3.57,14995014,1912771,37727832,14995014,3.57,783.94,39.75,39.75,104226626535,43.30,43.30,104226626535 +일신바이오,068330,15,1332,2,160,13.65,16281571,1122679,44216140,16281571,13.65,1450.24,36.82,36.82,22285292288,37.84,37.84,22285292288 +인투셀,287840,16,42450,2,9250,27.86,5371811,14562947,14829094,5371811,27.86,36.89,36.22,36.22,203914188300,32.39,32.39,203914188300 +케이쓰리아이,431190,17,5930,5,-20,-0.34,2623614,739159,7486442,2623614,-0.34,354.95,35.04,35.04,16322128200,36.77,36.77,16322128200 +한텍,098070,18,39300,2,3150,8.71,3881154,5616797,11121141,3881154,8.71,69.10,34.90,34.90,149184562925,34.13,34.13,149184562925 +HANARO 원자력iSelect,434730,19,26920,2,430,1.62,1235341,983295,3600000,1235341,1.62,125.63,34.32,34.32,33200920147,34.26,34.26,33200920147 +KODEX 코스닥150선물인버스,251340,20,3955,5,-60,-1.49,22806348,19996144,67400000,22806348,-1.49,114.05,33.84,33.84,90140884299,33.82,33.82,90140884299 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2083802,1153189,6250000,2083802,1.40,180.70,33.34,33.34,21086132747,33.24,33.24,21086132747 +동양철관,008970,22,1433,2,87,6.46,47736761,11115506,159323019,47736761,6.46,429.46,29.96,29.96,68657153194,30.07,30.07,68657153194 +셀리드,299660,23,6360,5,-70,-1.09,6262992,11539252,21102977,6262992,-1.09,54.28,29.68,29.68,41030391025,30.57,30.57,41030391025 +평화홀딩스,010770,24,9940,5,-410,-3.96,4339729,9776957,14625466,4339729,-3.96,44.39,29.67,29.67,46276436125,31.83,31.83,46276436125 +파인메딕스,387570,25,7690,2,710,10.17,1666077,61820,5625900,1666077,10.17,2695.05,29.61,29.61,13114692750,30.31,30.31,13114692750 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6705,5,-200,-2.90,886557,544533,3000000,886557,-2.90,162.81,29.55,29.55,5904044680,29.35,29.35,5904044680 +그린생명과학,114450,27,3720,1,855,29.84,5474801,15146129,20000000,5474801,29.84,36.15,27.37,27.37,19431910529,26.12,26.12,19431910529 +PLUS 미국AI에이전트,0050E0,28,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 +그리티,204020,29,2735,2,155,6.01,5215681,21532,20147430,5215681,6.01,9999.99,25.89,25.89,15677619195,28.45,28.45,15677619195 +진원생명과학,011000,30,3790,2,80,2.16,21583837,42804984,84917083,21583837,2.16,50.42,25.42,25.42,86283583086,26.81,26.81,86283583086 diff --git a/top30/20250526/top30-avtr-20250526-152001.csv b/top30/20250526/top30-avtr-20250526-152001.csv new file mode 100644 index 000000000000..10e7f3458c16 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11525,2,515,4.68,2231622,1206072,1200000,2231622,4.68,185.03,185.97,185.97,25681944343,185.70,185.70,25681944343 +케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300 +녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501 +피아이이,452450,9,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +로킷헬스케어,376900,10,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305 +바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +인투셀,287840,16,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +케이쓰리아이,431190,17,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800 +한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +KODEX 코스닥150선물인버스,251340,19,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +HANARO 원자력iSelect,434730,20,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962 +평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070 +동양철관,008970,23,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190 +셀리드,299660,25,6340,5,-90,-1.40,6324141,11539252,21102977,6324141,-1.40,54.81,29.97,29.97,41419408580,30.96,30.96,41419408580 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369 +그리티,204020,28,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 diff --git a/top30/20250526/top30-avtr-20250526-153000.csv b/top30/20250526/top30-avtr-20250526-153000.csv new file mode 100644 index 000000000000..10e7f3458c16 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11525,2,515,4.68,2231622,1206072,1200000,2231622,4.68,185.03,185.97,185.97,25681944343,185.70,185.70,25681944343 +케이씨티,089150,2,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +에너토크,019990,3,8470,2,510,6.41,9195536,3734899,9756088,9195536,6.41,246.21,94.25,94.25,85146324055,103.04,103.04,85146324055 +한진칼우,18064K,4,42750,2,5150,13.70,468920,180541,536766,468920,13.70,259.73,87.36,87.36,20490827300,89.30,89.30,20490827300 +녹십자엠에스,142280,5,4540,2,330,7.84,18313020,2365287,21741926,18313020,7.84,774.24,84.23,84.23,87414555793,88.56,88.56,87414555793 +메디콕스,054180,6,249,2,33,15.28,63899897,74802832,82878283,63899897,15.28,85.42,77.10,77.10,16375942541,79.35,79.35,16375942541 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,527851,383495,800000,527851,-3.74,137.64,65.98,65.98,5253690501,67.15,67.15,5253690501 +피아이이,452450,9,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +로킷헬스케어,376900,10,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +한빛레이저,452190,11,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +더바이오메드,214610,12,7240,2,310,4.47,2427436,1287395,5150564,2427436,4.47,188.55,47.13,47.13,18508475305,49.63,49.63,18508475305 +바이오비쥬,489460,13,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +엑세스바이오,950130,14,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +일신바이오,068330,15,1347,2,175,14.93,16698011,1122679,44216140,16698011,14.93,1487.34,37.76,37.76,22844812350,38.36,38.36,22844812350 +인투셀,287840,16,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +케이쓰리아이,431190,17,5930,5,-20,-0.34,2659536,739159,7486442,2659536,-0.34,359.81,35.52,35.52,16534919800,37.25,37.25,16534919800 +한텍,098070,18,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +KODEX 코스닥150선물인버스,251340,19,3960,5,-55,-1.37,23548286,19996144,67400000,23548286,-1.37,117.76,34.94,34.94,93078690458,34.87,34.87,93078690458 +HANARO 원자력iSelect,434730,20,26950,2,460,1.74,1245751,983295,3600000,1245751,1.74,126.69,34.60,34.60,33481398252,34.51,34.51,33481398252 +TIGER 코리아배당다우존스,0052D0,21,10150,2,140,1.40,2089991,1153189,6250000,2089991,1.40,181.24,33.44,33.44,21148946962,33.34,33.34,21148946962 +평화홀딩스,010770,22,9980,5,-370,-3.57,4458586,9776957,14625466,4458586,-3.57,45.60,30.49,30.49,47463022070,32.52,32.52,47463022070 +동양철관,008970,23,1430,2,84,6.24,48164682,11115506,159323019,48164682,6.24,433.31,30.23,30.23,69270319141,30.40,30.40,69270319141 +파인메딕스,387570,24,7750,2,770,11.03,1689906,61820,5625900,1689906,11.03,2733.59,30.04,30.04,13298169190,30.50,30.50,13298169190 +셀리드,299660,25,6340,5,-90,-1.40,6324141,11539252,21102977,6324141,-1.40,54.81,29.97,29.97,41419408580,30.96,30.96,41419408580 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5484698,15146129,20000000,5484698,29.84,36.21,27.42,27.42,19468727369,26.17,26.17,19468727369 +그리티,204020,28,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +PLUS 글로벌원자력밸류체인,0007G0,29,10055,2,785,8.47,248234,201042,950000,248234,8.47,123.47,26.13,26.13,2512017379,26.30,26.30,2512017379 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,194949,145086,750000,194949,-0.47,134.37,25.99,25.99,1868125595,25.96,25.96,1868125595 diff --git a/top30/20250526/top30-avtr-20250526-154001.csv b/top30/20250526/top30-avtr-20250526-154001.csv new file mode 100644 index 000000000000..d2c92b32232e --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848 +에너토크,019990,3,8450,2,490,6.16,9244579,3734899,9756088,9244579,6.16,247.52,94.76,94.76,85560737405,103.79,103.79,85560737405 +한진칼우,18064K,4,43050,2,5450,14.49,472548,180541,536766,472548,14.49,261.74,88.04,88.04,20647012700,89.35,89.35,20647012700 +녹십자엠에스,142280,5,4510,2,300,7.13,18477336,2365287,21741926,18477336,7.13,781.19,84.98,84.98,88155620953,89.90,89.90,88155620953 +메디콕스,054180,6,248,2,32,14.81,64118794,74802832,82878283,64118794,14.81,85.72,77.37,77.37,16430228997,79.94,79.94,16430228997 +램테크놀러지,171010,7,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460 +로킷헬스케어,376900,10,18320,2,490,2.75,5358844,7710201,9669449,5358844,2.75,69.50,55.42,55.42,100195477845,56.56,56.56,100195477845 +한빛레이저,452190,11,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570 +더바이오메드,214610,12,7260,2,330,4.76,2438655,1287395,5150564,2438655,4.76,189.43,47.35,47.35,18589925245,49.71,49.71,18589925245 +바이오비쥬,489460,13,17490,2,960,5.81,6837595,2611911,15044430,6837595,5.81,261.79,45.45,45.45,120875623875,45.94,45.94,120875623875 +엑세스바이오,950130,14,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150 +인투셀,287840,15,42700,2,9500,28.61,5637985,14562947,14829094,5637985,28.61,38.71,38.02,38.02,215187004850,33.98,33.98,215187004850 +일신바이오,068330,16,1347,2,175,14.93,16803019,1122679,44216140,16803019,14.93,1496.69,38.00,38.00,22986258126,38.59,38.59,22986258126 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2691889,739159,7486442,2691889,-1.18,364.18,35.96,35.96,16725155440,37.99,37.99,16725155440 +한텍,098070,18,39200,2,3050,8.44,3973635,5616797,11121141,3973635,8.44,70.75,35.73,35.73,152813724700,35.05,35.05,152813724700 +KODEX 코스닥150선물인버스,251340,19,3960,5,-55,-1.37,24040585,19996144,67400000,24040585,-1.37,120.23,35.67,35.67,95028194498,35.60,35.60,95028194498 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254328,983295,3600000,1254328,1.93,127.56,34.84,34.84,33712977252,34.68,34.68,33712977252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362 +평화홀딩스,010770,22,9970,5,-380,-3.67,4486071,9776957,14625466,4486071,-3.67,45.88,30.67,30.67,47737047520,32.74,32.74,47737047520 +동양철관,008970,23,1428,2,82,6.09,48449905,11115506,159323019,48449905,6.09,435.88,30.41,30.41,69677617585,30.63,30.63,69677617585 +파인메딕스,387570,24,7740,2,760,10.89,1697251,61820,5625900,1697251,10.89,2745.47,30.17,30.17,13355019490,30.67,30.67,13355019490 +셀리드,299660,25,6430,3,0,0.00,6349285,11539252,21102977,6349285,0.00,55.02,30.09,30.09,41581084500,30.64,30.64,41581084500 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5486844,15146129,20000000,5486844,29.84,36.23,27.43,27.43,19476710489,26.18,26.18,19476710489 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +그리티,204020,29,2735,2,155,6.01,5376731,21532,20147430,5376731,6.01,9999.99,26.69,26.69,16115786804,29.25,29.25,16115786804 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-155001.csv b/top30/20250526/top30-avtr-20250526-155001.csv new file mode 100644 index 000000000000..25a69a50ecd7 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768 +에너토크,019990,3,8450,2,490,6.16,9245361,3734899,9756088,9245361,6.16,247.54,94.77,94.77,85567345305,103.79,103.79,85567345305 +한진칼우,18064K,4,43050,2,5450,14.49,472901,180541,536766,472901,14.49,261.94,88.10,88.10,20662209350,89.42,89.42,20662209350 +녹십자엠에스,142280,5,4510,2,300,7.13,18482600,2365287,21741926,18482600,7.13,781.41,85.01,85.01,88179361593,89.93,89.93,88179361593 +메디콕스,054180,6,248,2,32,14.81,64122107,74802832,82878283,64122107,14.81,85.72,77.37,77.37,16431050621,79.94,79.94,16431050621 +램테크놀러지,171010,7,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990 +로킷헬스케어,376900,10,18320,2,490,2.75,5361039,7710201,9669449,5361039,2.75,69.53,55.44,55.44,100235690245,56.58,56.58,100235690245 +한빛레이저,452190,11,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690 +더바이오메드,214610,12,7260,2,330,4.76,2438916,1287395,5150564,2438916,4.76,189.45,47.35,47.35,18591820105,49.72,49.72,18591820105 +바이오비쥬,489460,13,17490,2,960,5.81,6838902,2611911,15044430,6838902,5.81,261.84,45.46,45.46,120898483305,45.95,45.95,120898483305 +엑세스바이오,950130,14,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370 +인투셀,287840,15,42700,2,9500,28.61,5638455,14562947,14829094,5638455,28.61,38.72,38.02,38.02,215207073850,33.99,33.99,215207073850 +일신바이오,068330,16,1347,2,175,14.93,16811606,1122679,44216140,16811606,14.93,1497.45,38.02,38.02,22997824815,38.61,38.61,22997824815 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2694602,739159,7486442,2694602,-1.18,364.55,35.99,35.99,16741107880,38.03,38.03,16741107880 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24099368,19996144,67400000,24099368,-1.37,120.52,35.76,35.76,95260975178,35.69,35.69,95260975178 +한텍,098070,19,39200,2,3050,8.44,3975115,5616797,11121141,3975115,8.44,70.77,35.74,35.74,152871740700,35.07,35.07,152871740700 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141599,1153189,6250000,2141599,1.65,185.71,34.27,34.27,21674058362,34.08,34.08,21674058362 +평화홀딩스,010770,22,9970,5,-380,-3.67,4487081,9776957,14625466,4487081,-3.67,45.89,30.68,30.68,47747117220,32.74,32.74,47747117220 +동양철관,008970,23,1428,2,82,6.09,48467422,11115506,159323019,48467422,6.09,436.03,30.42,30.42,69702631861,30.64,30.64,69702631861 +파인메딕스,387570,24,7740,2,760,10.89,1697381,61820,5625900,1697381,10.89,2745.68,30.17,30.17,13356025690,30.67,30.67,13356025690 +셀리드,299660,25,6430,3,0,0.00,6350377,11539252,21102977,6350377,0.00,55.03,30.09,30.09,41588106060,30.65,30.65,41588106060 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5486871,15146129,20000000,5486871,29.84,36.23,27.43,27.43,19476810929,26.18,26.18,19476810929 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +그리티,204020,29,2735,2,155,6.01,5376740,21532,20147430,5376740,6.01,9999.99,26.69,26.69,16115811419,29.25,29.25,16115811419 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-160001.csv b/top30/20250526/top30-avtr-20250526-160001.csv new file mode 100644 index 000000000000..a634bc9bec09 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +한진칼우,18064K,4,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700 +녹십자엠에스,142280,5,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +로킷헬스케어,376900,10,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905 +바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +인투셀,287840,15,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +일신바이오,068330,16,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +한텍,098070,19,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440 +동양철관,008970,23,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +파인메딕스,387570,24,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890 +셀리드,299660,25,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +그리티,204020,29,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-161001.csv b/top30/20250526/top30-avtr-20250526-161001.csv new file mode 100644 index 000000000000..a634bc9bec09 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248117,1206072,1200000,2248117,4.41,186.40,187.34,187.34,25871554368,187.56,187.56,25871554368 +케이씨티,089150,2,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +에너토크,019990,3,8450,2,490,6.16,9245590,3734899,9756088,9245590,6.16,247.55,94.77,94.77,85569280355,103.80,103.80,85569280355 +한진칼우,18064K,4,43050,2,5450,14.49,472948,180541,536766,472948,14.49,261.96,88.11,88.11,20664232700,89.43,89.43,20664232700 +녹십자엠에스,142280,5,4510,2,300,7.13,18484475,2365287,21741926,18484475,7.13,781.49,85.02,85.02,88187817843,89.94,89.94,88187817843 +메디콕스,054180,6,248,2,32,14.81,64131478,74802832,82878283,64131478,14.81,85.73,77.38,77.38,16433374629,79.95,79.95,16433374629 +램테크놀러지,171010,7,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +로킷헬스케어,376900,10,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +한빛레이저,452190,11,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +더바이오메드,214610,12,7260,2,330,4.76,2439496,1287395,5150564,2439496,4.76,189.49,47.36,47.36,18596030905,49.73,49.73,18596030905 +바이오비쥬,489460,13,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +엑세스바이오,950130,14,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +인투셀,287840,15,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +일신바이오,068330,16,1347,2,175,14.93,16815657,1122679,44216140,16815657,14.93,1497.82,38.03,38.03,23003281512,38.62,38.62,23003281512 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2694971,739159,7486442,2694971,-1.18,364.60,36.00,36.00,16743277600,38.04,38.04,16743277600 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24110056,19996144,67400000,24110056,-1.37,120.57,35.77,35.77,95303299658,35.71,35.71,95303299658 +한텍,098070,19,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +평화홀딩스,010770,22,9970,5,-380,-3.67,4488207,9776957,14625466,4488207,-3.67,45.91,30.69,30.69,47758343440,32.75,32.75,47758343440 +동양철관,008970,23,1428,2,82,6.09,48490226,11115506,159323019,48490226,6.09,436.24,30.44,30.44,69735195973,30.65,30.65,69735195973 +파인메딕스,387570,24,7740,2,760,10.89,1697411,61820,5625900,1697411,10.89,2745.73,30.17,30.17,13356257890,30.67,30.67,13356257890 +셀리드,299660,25,6430,3,0,0.00,6351080,11539252,21102977,6351080,0.00,55.04,30.10,30.10,41592626350,30.65,30.65,41592626350 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257502,201042,950000,257502,8.52,128.08,27.11,27.11,2605253459,27.26,27.26,2605253459 +그리티,204020,29,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-162001.csv b/top30/20250526/top30-avtr-20250526-162001.csv new file mode 100644 index 000000000000..d008c8464ade --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268 +에너토크,019990,3,8450,2,490,6.16,9249481,3734899,9756088,9249481,6.16,247.65,94.81,94.81,85601886935,103.84,103.84,85601886935 +한진칼우,18064K,4,43050,2,5450,14.49,473270,180541,536766,473270,14.49,262.14,88.17,88.17,20677917700,89.48,89.48,20677917700 +녹십자엠에스,142280,5,4510,2,300,7.13,18497372,2365287,21741926,18497372,7.13,782.03,85.08,85.08,88245338463,89.99,89.99,88245338463 +메디콕스,054180,6,248,2,32,14.81,64165033,74802832,82878283,64165033,14.81,85.78,77.42,77.42,16441763379,79.99,79.99,16441763379 +램테크놀러지,171010,7,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20092961,363432,35826000,20092961,26.53,5528.67,56.08,56.08,169624640930,55.77,55.77,169624640930 +로킷헬스케어,376900,10,18320,2,490,2.75,5365789,7710201,9669449,5365789,2.75,69.59,55.49,55.49,100323085765,56.63,56.63,100323085765 +한빛레이저,452190,11,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660 +더바이오메드,214610,12,7260,2,330,4.76,2439614,1287395,5150564,2439614,4.76,189.50,47.37,47.37,18596880505,49.73,49.73,18596880505 +바이오비쥬,489460,13,17490,2,960,5.81,6863955,2611911,15044430,6863955,5.81,262.79,45.62,45.62,121343756875,46.12,46.12,121343756875 +엑세스바이오,950130,14,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450 +인투셀,287840,15,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +일신바이오,068330,16,1347,2,175,14.93,16818547,1122679,44216140,16818547,14.93,1498.07,38.04,38.04,23007177232,38.63,38.63,23007177232 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2695482,739159,7486442,2695482,-1.18,364.67,36.00,36.00,16746287390,38.04,38.04,16746287390 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24152337,19996144,67400000,24152337,-1.37,120.78,35.83,35.83,95470732418,35.77,35.77,95470732418 +한텍,098070,19,39200,2,3050,8.44,3977708,5616797,11121141,3977708,8.44,70.82,35.77,35.77,152973319300,35.09,35.09,152973319300 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254429,983295,3600000,1254429,1.93,127.57,34.85,34.85,33715704252,34.69,34.69,33715704252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141601,1153189,6250000,2141601,1.65,185.71,34.27,34.27,21674078712,34.08,34.08,21674078712 +평화홀딩스,010770,22,9970,5,-380,-3.67,4490081,9776957,14625466,4490081,-3.67,45.93,30.70,30.70,47777158400,32.77,32.77,47777158400 +동양철관,008970,23,1428,2,82,6.09,48545779,11115506,159323019,48545779,6.09,436.74,30.47,30.47,69815358952,30.69,30.69,69815358952 +파인메딕스,387570,24,7740,2,760,10.89,1697585,61820,5625900,1697585,10.89,2746.01,30.17,30.17,13357578550,30.68,30.68,13357578550 +셀리드,299660,25,6430,3,0,0.00,6354389,11539252,21102977,6354389,0.00,55.07,30.11,30.11,41614101760,30.67,30.67,41614101760 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5487213,15146129,20000000,5487213,29.84,36.23,27.44,27.44,19478083169,26.18,26.18,19478083169 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +그리티,204020,29,2735,2,155,6.01,5377944,21532,20147430,5377944,6.01,9999.99,26.69,26.69,16119104359,29.25,29.25,16119104359 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-163001.csv b/top30/20250526/top30-avtr-20250526-163001.csv new file mode 100644 index 000000000000..0bb2667c4e79 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268 +에너토크,019990,3,8450,2,490,6.16,9252572,3734899,9756088,9252572,6.16,247.73,94.84,94.84,85627913155,103.87,103.87,85627913155 +한진칼우,18064K,4,43050,2,5450,14.49,473869,180541,536766,473869,14.49,262.47,88.28,88.28,20703524950,89.60,89.60,20703524950 +녹십자엠에스,142280,5,4510,2,300,7.13,18504421,2365287,21741926,18504421,7.13,782.33,85.11,85.11,88276917983,90.03,90.03,88276917983 +메디콕스,054180,6,248,2,32,14.81,64199765,74802832,82878283,64199765,14.81,85.83,77.46,77.46,16450515843,80.04,80.04,16450515843 +램테크놀러지,171010,7,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650 +로킷헬스케어,376900,10,18320,2,490,2.75,5368212,7710201,9669449,5368212,2.75,69.62,55.52,55.52,100367257055,56.66,56.66,100367257055 +한빛레이저,452190,11,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860 +더바이오메드,214610,12,7260,2,330,4.76,2439979,1287395,5150564,2439979,4.76,189.53,47.37,47.37,18599508505,49.74,49.74,18599508505 +바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +엑세스바이오,950130,14,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730 +일신바이오,068330,15,1347,2,175,14.93,16833429,1122679,44216140,16833429,14.93,1499.40,38.07,38.07,23026613124,38.66,38.66,23026613124 +인투셀,287840,16,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2695530,739159,7486442,2695530,-1.18,364.68,36.01,36.01,16746570590,38.04,38.04,16746570590 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24162962,19996144,67400000,24162962,-1.37,120.84,35.85,35.85,95512807418,35.79,35.79,95512807418 +한텍,098070,19,39200,2,3050,8.44,3979831,5616797,11121141,3979831,8.44,70.86,35.79,35.79,153056116300,35.11,35.11,153056116300 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254430,983295,3600000,1254430,1.93,127.57,34.85,34.85,33715731252,34.69,34.69,33715731252 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +평화홀딩스,010770,22,9970,5,-380,-3.67,4494264,9776957,14625466,4494264,-3.67,45.97,30.73,30.73,47819281210,32.79,32.79,47819281210 +동양철관,008970,23,1428,2,82,6.09,48581887,11115506,159323019,48581887,6.09,437.06,30.49,30.49,69867173932,30.71,30.71,69867173932 +파인메딕스,387570,24,7740,2,760,10.89,1697912,61820,5625900,1697912,10.89,2746.54,30.18,30.18,13360076830,30.68,30.68,13360076830 +셀리드,299660,25,6430,3,0,0.00,6359610,11539252,21102977,6359610,0.00,55.11,30.14,30.14,41648299310,30.69,30.69,41648299310 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5489063,15146129,20000000,5489063,29.84,36.24,27.45,27.45,19484965169,26.19,26.19,19484965169 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +그리티,204020,29,2735,2,155,6.01,5383483,21532,20147430,5383483,6.01,9999.99,26.72,26.72,16134253524,29.28,29.28,16134253524 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-164001.csv b/top30/20250526/top30-avtr-20250526-164001.csv new file mode 100644 index 000000000000..438cb4f9e815 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508 +에너토크,019990,3,8450,2,490,6.16,9255496,3734899,9756088,9255496,6.16,247.81,94.87,94.87,85652533235,103.90,103.90,85652533235 +한진칼우,18064K,4,43050,2,5450,14.49,474028,180541,536766,474028,14.49,262.56,88.31,88.31,20710330150,89.62,89.62,20710330150 +녹십자엠에스,142280,5,4510,2,300,7.13,18519920,2365287,21741926,18519920,7.13,782.99,85.18,85.18,88345966028,90.10,90.10,88345966028 +메디콕스,054180,6,248,2,32,14.81,64222439,74802832,82878283,64222439,14.81,85.86,77.49,77.49,16456138995,80.06,80.06,16456138995 +램테크놀러지,171010,7,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410 +로킷헬스케어,376900,10,18320,2,490,2.75,5369264,7710201,9669449,5369264,2.75,69.64,55.53,55.53,100386529695,56.67,56.67,100386529695 +한빛레이저,452190,11,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780 +더바이오메드,214610,12,7260,2,330,4.76,2440609,1287395,5150564,2440609,4.76,189.58,47.39,47.39,18604000405,49.75,49.75,18604000405 +바이오비쥬,489460,13,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +엑세스바이오,950130,14,6380,2,220,3.57,15217361,1912771,37727832,15217361,3.57,795.57,40.33,40.33,105639568930,43.89,43.89,105639568930 +일신바이오,068330,15,1347,2,175,14.93,16843416,1122679,44216140,16843416,14.93,1500.29,38.09,38.09,23039795964,38.68,38.68,23039795964 +인투셀,287840,16,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2697787,739159,7486442,2697787,-1.18,364.98,36.04,36.04,16759864320,38.07,38.07,16759864320 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24176209,19996144,67400000,24176209,-1.37,120.90,35.87,35.87,95565265538,35.81,35.81,95565265538 +한텍,098070,19,39200,2,3050,8.44,3982931,5616797,11121141,3982931,8.44,70.91,35.81,35.81,153177016300,35.14,35.14,153177016300 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254647,983295,3600000,1254647,1.93,127.60,34.85,34.85,33721588082,34.69,34.69,33721588082 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +평화홀딩스,010770,22,9970,5,-380,-3.67,4498917,9776957,14625466,4498917,-3.67,46.02,30.76,30.76,47866183450,32.83,32.83,47866183450 +동양철관,008970,23,1428,2,82,6.09,48610273,11115506,159323019,48610273,6.09,437.32,30.51,30.51,69907907842,30.73,30.73,69907907842 +셀리드,299660,24,6430,3,0,0.00,6372767,11539252,21102977,6372767,0.00,55.23,30.20,30.20,41735135510,30.76,30.76,41735135510 +파인메딕스,387570,25,7740,2,760,10.89,1698472,61820,5625900,1698472,10.89,2747.45,30.19,30.19,13364388830,30.69,30.69,13364388830 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +그리티,204020,29,2735,2,155,6.01,5384739,21532,20147430,5384739,6.01,9999.99,26.73,26.73,16137713804,29.29,29.29,16137713804 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-avtr-20250526-165001.csv b/top30/20250526/top30-avtr-20250526-165001.csv new file mode 100644 index 000000000000..549e27bfd2d1 --- /dev/null +++ b/top30/20250526/top30-avtr-20250526-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL 미국원자력SMR,0051G0,1,11495,2,485,4.41,2248177,1206072,1200000,2248177,4.41,186.40,187.35,187.35,25872244968,187.56,187.56,25872244968 +케이씨티,089150,2,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418 +에너토크,019990,3,8450,2,490,6.16,9258037,3734899,9756088,9258037,6.16,247.88,94.89,94.89,85673928455,103.92,103.92,85673928455 +한진칼우,18064K,4,43050,2,5450,14.49,475003,180541,536766,475003,14.49,263.10,88.49,88.49,20751767650,89.80,89.80,20751767650 +녹십자엠에스,142280,5,4510,2,300,7.13,18552440,2365287,21741926,18552440,7.13,784.36,85.33,85.33,88490354828,90.24,90.24,88490354828 +메디콕스,054180,6,248,2,32,14.81,64233700,74802832,82878283,64233700,14.81,85.87,77.50,77.50,16458954245,80.08,80.08,16458954245 +램테크놀러지,171010,7,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822 +PLUS 차이나AI테크TOP10,0047N0,8,9780,5,-380,-3.74,528092,383495,800000,528092,-3.74,137.71,66.01,66.01,5256047481,67.18,67.18,5256047481 +피아이이,452450,9,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830 +로킷헬스케어,376900,10,18320,2,490,2.75,5370531,7710201,9669449,5370531,2.75,69.65,55.54,55.54,100409690455,56.68,56.68,100409690455 +한빛레이저,452190,11,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920 +더바이오메드,214610,12,7260,2,330,4.76,2441011,1287395,5150564,2441011,4.76,189.61,47.39,47.39,18606862645,49.76,49.76,18606862645 +바이오비쥬,489460,13,17490,2,960,5.81,6958978,2611911,15044430,6958978,5.81,266.43,46.26,46.26,123049051495,46.76,46.76,123049051495 +엑세스바이오,950130,14,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +일신바이오,068330,15,1347,2,175,14.93,16847819,1122679,44216140,16847819,14.93,1500.68,38.10,38.10,23045590312,38.69,38.69,23045590312 +인투셀,287840,16,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +케이쓰리아이,431190,17,5880,5,-70,-1.18,2698399,739159,7486442,2698399,-1.18,365.06,36.04,36.04,16763462880,38.08,38.08,16763462880 +KODEX 코스닥150선물인버스,251340,18,3960,5,-55,-1.37,24187613,19996144,67400000,24187613,-1.37,120.96,35.89,35.89,95610425378,35.82,35.82,95610425378 +한텍,098070,19,39200,2,3050,8.44,3985152,5616797,11121141,3985152,8.44,70.95,35.83,35.83,153263191100,35.16,35.16,153263191100 +HANARO 원자력iSelect,434730,20,27000,2,510,1.93,1254650,983295,3600000,1254650,1.93,127.60,34.85,34.85,33721669052,34.69,34.69,33721669052 +TIGER 코리아배당다우존스,0052D0,21,10175,2,165,1.65,2141602,1153189,6250000,2141602,1.65,185.71,34.27,34.27,21674088887,34.08,34.08,21674088887 +평화홀딩스,010770,22,9970,5,-380,-3.67,4500987,9776957,14625466,4500987,-3.67,46.04,30.77,30.77,47886945550,32.84,32.84,47886945550 +동양철관,008970,23,1428,2,82,6.09,48634012,11115506,159323019,48634012,6.09,437.53,30.53,30.53,69941902090,30.74,30.74,69941902090 +셀리드,299660,24,6430,3,0,0.00,6383881,11539252,21102977,6383881,0.00,55.32,30.25,30.25,41807376510,30.81,30.81,41807376510 +파인메딕스,387570,25,7740,2,760,10.89,1699200,61820,5625900,1699200,10.89,2748.62,30.20,30.20,13369987150,30.70,30.70,13369987150 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,6725,5,-180,-2.61,887893,544533,3000000,887893,-2.61,163.06,29.60,29.60,5913025980,29.31,29.31,5913025980 +그린생명과학,114450,27,3720,1,855,29.84,5489528,15146129,20000000,5489528,29.84,36.24,27.45,27.45,19486694969,26.19,26.19,19486694969 +PLUS 글로벌원자력밸류체인,0007G0,28,10060,2,790,8.52,257503,201042,950000,257503,8.52,128.08,27.11,27.11,2605263519,27.26,27.26,2605263519 +그리티,204020,29,2735,2,155,6.01,5386249,21532,20147430,5386249,6.01,9999.99,26.73,26.73,16141896504,29.29,29.29,16141896504 +PLUS 미국AI에이전트,0050E0,30,9595,5,-45,-0.47,195089,145086,750000,195089,-0.47,134.46,26.01,26.01,1869468895,25.98,25.98,1869468895 diff --git a/top30/20250526/top30-tv-20250526-090001.csv b/top30/20250526/top30-tv-20250526-090001.csv new file mode 100644 index 000000000000..2fb034808755 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화에어로스페이스,012450,1,800000,5,-30000,-3.61,5323,136055,47296201,5323,-3.61,3.91,0.01,0.01,4254196000,0.01,0.01,4254196000 +위더스제약,330350,2,9260,5,-250,-2.63,72884,17763860,13202139,72884,-2.63,0.41,0.55,0.55,675686840,0.55,0.55,675686840 +한텍,098070,3,36150,3,0,0.00,16860,5616797,11121141,16860,0.00,0.30,0.15,0.15,609489000,0.15,0.15,609489000 +에코프로비엠,247540,4,83000,5,-600,-0.72,7334,335504,97801344,7334,-0.72,2.19,0.01,0.01,608855000,0.01,0.01,608855000 +KODEX 200선물인버스2X,252670,5,2080,3,0,0.00,192271,89273080,662600000,192271,0.00,0.22,0.03,0.03,399923680,0.03,0.03,399923680 +HD현대미포,010620,6,184000,2,1400,0.77,1871,229992,39942149,1871,0.77,0.81,0.00,0.00,344258300,0.00,0.00,344258300 +미트박스,475460,7,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300 +태웅,044490,8,17750,3,0,0.00,8959,9035561,20007381,8959,0.00,0.10,0.04,0.04,159022250,0.04,0.04,159022250 +현대해상,001450,9,23550,2,150,0.64,5892,721180,89400000,5892,0.64,0.82,0.01,0.01,138509750,0.01,0.01,138509750 +KODEX 인버스,114800,10,4370,3,0,0.00,30937,10770719,140900000,30937,0.00,0.29,0.02,0.02,135194690,0.02,0.02,135194690 +유진로봇,056080,11,10650,5,-160,-1.48,11845,2136325,37512152,11845,-1.48,0.55,0.03,0.03,126693490,0.03,0.03,126693490 +코스텍시스,355150,12,8770,2,300,3.54,10473,2431393,7797350,10473,3.54,0.43,0.13,0.13,91815780,0.13,0.13,91815780 +ACE 미국나스닥100,367380,13,22085,5,-15,-0.07,3308,237057,67300000,3308,-0.07,1.40,0.00,0.00,73079550,0.00,0.00,73079550 +KODEX 미국배당커버드콜액티브,441640,14,11135,5,-10,-0.09,6543,402454,35050000,6543,-0.09,1.63,0.02,0.02,72823620,0.02,0.02,72823620 +웅진,016880,15,2030,2,10,0.50,31281,10602191,79927080,31281,0.50,0.30,0.04,0.04,63346380,0.04,0.04,63346380 +KODEX 코스닥150레버리지,233740,16,6665,3,0,0.00,8802,21747192,270400000,8802,0.00,0.04,0.00,0.00,58665330,0.00,0.00,58665330 +한국항공우주,047810,17,87600,3,0,0.00,641,443438,97475107,641,0.00,0.14,0.00,0.00,56151600,0.00,0.00,56151600 +TCC스틸,002710,18,15990,5,-270,-1.66,3469,166181,26213697,3469,-1.66,2.09,0.01,0.01,55141460,0.01,0.01,55141460 +삼성전자우,005935,19,44900,3,0,0.00,1030,1123166,815974664,1030,0.00,0.09,0.00,0.00,46247000,0.00,0.00,46247000 +포바이포,389140,20,18100,3,0,0.00,2215,1286869,11112735,2215,0.00,0.17,0.02,0.02,40091500,0.02,0.02,40091500 +KODEX 레버리지,122630,21,16100,3,0,0.00,2399,11129640,131900000,2399,0.00,0.02,0.00,0.00,38623900,0.00,0.00,38623900 +대동기어,008830,22,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410 +미코,059090,23,14320,3,0,0.00,1750,898140,33416778,1750,0.00,0.19,0.01,0.01,25060000,0.01,0.01,25060000 +일신석재,007110,24,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250 +청호ICT,012600,25,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822 +형지글로벌,308100,26,5040,3,0,0.00,4684,7561616,10073629,4684,0.00,0.06,0.05,0.05,23607360,0.05,0.05,23607360 +대영포장,014160,27,1416,3,0,0.00,16558,15882021,108394549,16558,0.00,0.10,0.02,0.02,23446128,0.02,0.02,23446128 +HD현대중공업,329180,28,389000,3,0,0.00,57,119495,88773116,57,0.00,0.05,0.00,0.00,22173000,0.00,0.00,22173000 +KODEX 코스닥150선물인버스,251340,29,4015,3,0,0.00,5419,19996144,67400000,5419,0.00,0.03,0.01,0.01,21757285,0.01,0.01,21757285 +성광벤드,014620,30,26350,3,0,0.00,812,250420,27928547,812,0.00,0.32,0.00,0.00,21396200,0.00,0.00,21396200 diff --git a/top30/20250526/top30-tv-20250526-091001.csv b/top30/20250526/top30-tv-20250526-091001.csv new file mode 100644 index 000000000000..8b829cebf154 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41350,2,550,1.35,3241313,16382809,640561146,3241313,1.35,19.78,0.51,0.51,135494254600,0.51,0.51,135494254600 +현대로템,064350,2,137500,2,12100,9.65,906778,1229818,109142293,906778,9.65,73.73,0.83,0.83,124194404900,0.83,0.83,124194404900 +삼성전자,005930,3,54100,5,-100,-0.18,867061,11247115,5919637922,867061,-0.18,7.71,0.01,0.01,46711003400,0.01,0.01,46711003400 +KODEX 코스닥150레버리지,233740,4,6870,2,205,3.08,6777549,21747192,270400000,6777549,3.08,31.17,2.51,2.51,46363682430,2.50,2.50,46363682430 +우리기술,032820,5,2455,2,95,4.03,17936342,151003552,164677432,17936342,4.03,11.88,10.89,10.89,45027472610,11.14,11.14,45027472610 +달바글로벌,483650,6,130700,2,10200,8.46,298404,1678716,12069665,298404,8.46,17.78,2.47,2.47,38498583550,2.44,2.44,38498583550 +KODEX 200선물인버스2X,252670,7,2065,5,-15,-0.72,16603992,89273080,662600000,16603992,-0.72,18.60,2.51,2.51,34370823583,2.51,2.51,34370823583 +에너토크,019990,8,9410,2,1450,18.22,3117774,3734899,9756088,3117774,18.22,83.48,31.96,31.96,30920707350,33.68,33.68,30920707350 +삼성중공업,010140,9,15010,2,580,4.02,1873333,3217358,880000000,1873333,4.02,58.23,0.21,0.21,27821660310,0.21,0.21,27821660310 +한텍,098070,10,35950,5,-200,-0.55,661690,5616797,11121141,661690,-0.55,11.78,5.95,5.95,24914854100,6.23,6.23,24914854100 +SK하이닉스,000660,11,197550,5,-2450,-1.23,105822,1538701,728002365,105822,-1.23,6.88,0.01,0.01,21055601500,0.01,0.01,21055601500 +KODEX 코스닥150선물인버스,251340,12,3955,5,-60,-1.49,5121526,19996144,67400000,5121526,-1.49,25.61,7.60,7.60,20319154438,7.62,7.62,20319154438 +PLUS K방산,449450,13,39605,2,525,1.34,510372,1243127,20150000,510372,1.34,41.06,2.53,2.53,20156016545,2.53,2.53,20156016545 +현대건설,000720,14,56100,2,1900,3.51,318603,3323088,111355765,318603,3.51,9.59,0.29,0.29,17837423250,0.29,0.29,17837423250 +한화오션,042660,15,76900,2,900,1.18,232772,1394220,306413394,232772,1.18,16.70,0.08,0.08,17678076800,0.08,0.08,17678076800 +케이씨티,089150,16,3620,2,205,6.00,4622145,25062944,17150000,4622145,6.00,18.44,26.95,26.95,17580836423,28.32,28.32,17580836423 +한화에어로스페이스,012450,17,812000,5,-18000,-2.17,21349,136055,47296201,21349,-2.17,15.69,0.05,0.05,17300331500,0.05,0.05,17300331500 +KODEX 레버리지,122630,18,16235,2,135,0.84,1051557,11129640,131900000,1051557,0.84,9.45,0.80,0.80,17038287305,0.80,0.80,17038287305 +평화홀딩스,010770,19,11200,2,850,8.21,1440547,9776957,14625466,1440547,8.21,14.73,9.85,9.85,15873686165,9.69,9.69,15873686165 +한국전력,015760,20,31250,2,550,1.79,488326,3466964,641964077,488326,1.79,14.09,0.08,0.08,15313337650,0.08,0.08,15313337650 +인투셀,287840,21,34900,2,1700,5.12,446008,14562947,14829094,446008,5.12,3.06,3.01,3.01,15313277825,2.96,2.96,15313277825 +한화솔루션,009830,22,29150,5,-350,-1.19,489527,10794621,171892536,489527,-1.19,4.53,0.28,0.28,14280102975,0.28,0.28,14280102975 +엑세스바이오,950130,23,7020,2,860,13.96,1985313,1912771,37727832,1985313,13.96,103.79,5.26,5.26,13378368335,5.05,5.05,13378368335 +필옵틱스,161580,24,32950,2,3000,10.02,402871,311737,22885732,402871,10.02,129.23,1.76,1.76,13171939375,1.75,1.75,13171939375 +한신기계,011700,25,3730,2,230,6.57,3311788,16191364,32446151,3311788,6.57,20.45,10.21,10.21,13000766762,10.74,10.74,13000766762 +태웅,044490,26,17260,5,-490,-2.76,694473,9035561,20007381,694473,-2.76,7.69,3.47,3.47,12328851835,3.57,3.57,12328851835 +KB금융,105560,27,99600,2,600,0.61,119315,939884,393528423,119315,0.61,12.69,0.03,0.03,11936916850,0.03,0.03,11936916850 +KODEX 코스닥150,229200,28,11680,2,190,1.65,997611,7097866,102300000,997611,1.65,14.06,0.98,0.98,11616050572,0.97,0.97,11616050572 +그린생명과학,114450,29,3720,1,855,29.84,3305726,15146129,20000000,3305726,29.84,21.83,16.53,16.53,11374238129,15.29,15.29,11374238129 +삼성SDI,006400,30,165200,2,5000,3.12,69084,268120,68764530,69084,3.12,25.77,0.10,0.10,11319472300,0.10,0.10,11319472300 diff --git a/top30/20250526/top30-tv-20250526-092001.csv b/top30/20250526/top30-tv-20250526-092001.csv new file mode 100644 index 000000000000..ca984b9dc557 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41100,2,300,0.74,5144673,16382809,640561146,5144673,0.74,31.40,0.80,0.80,213027471375,0.81,0.81,213027471375 +현대로템,064350,2,138100,2,12700,10.13,1193762,1229818,109142293,1193762,10.13,97.07,1.09,1.09,163866617250,1.09,1.09,163866617250 +삼성전자,005930,3,54100,5,-100,-0.18,1359336,11247115,5919637922,1359336,-0.18,12.09,0.02,0.02,73308050700,0.02,0.02,73308050700 +달바글로벌,483650,4,132300,2,11800,9.79,459659,1678716,12069665,459659,9.79,27.38,3.81,3.81,59652216250,3.74,3.74,59652216250 +KODEX 코스닥150레버리지,233740,5,6855,2,190,2.85,8519828,21747192,270400000,8519828,2.85,39.18,3.15,3.15,58345257683,3.15,3.15,58345257683 +우리기술,032820,6,2430,2,70,2.97,22263123,151003552,164677432,22263123,2.97,14.74,13.52,13.52,55466132100,13.86,13.86,55466132100 +KODEX 200선물인버스2X,252670,7,2070,5,-10,-0.48,22350933,89273080,662600000,22350933,-0.48,25.04,3.37,3.37,46251696413,3.37,3.37,46251696413 +삼성중공업,010140,8,15020,2,590,4.09,2948923,3217358,880000000,2948923,4.09,91.66,0.34,0.34,43965679870,0.33,0.33,43965679870 +에너토크,019990,9,9180,2,1220,15.33,4149783,3734899,9756088,4149783,15.33,111.11,42.54,42.54,40374040900,45.08,45.08,40374040900 +진원생명과학,011000,10,4125,2,415,11.19,8609896,42804984,84917083,8609896,11.19,20.11,10.14,10.14,34366994128,9.81,9.81,34366994128 +인투셀,287840,11,35300,2,2100,6.33,977622,14562947,14829094,977622,6.33,6.71,6.59,6.59,34158691975,6.53,6.53,34158691975 +한화에어로스페이스,012450,12,806000,5,-24000,-2.89,41629,136055,47296201,41629,-2.89,30.60,0.09,0.09,33612857500,0.09,0.09,33612857500 +PLUS K방산,449450,13,39445,2,365,0.93,829833,1243127,20150000,829833,0.93,66.75,4.12,4.12,32764132669,4.12,4.12,32764132669 +SK하이닉스,000660,14,197650,5,-2350,-1.18,164168,1538701,728002365,164168,-1.18,10.67,0.02,0.02,32567483400,0.02,0.02,32567483400 +엑세스바이오,950130,15,7050,2,890,14.45,4649470,1912771,37727832,4649470,14.45,243.08,12.32,12.32,32501737405,12.22,12.22,32501737405 +KODEX 레버리지,122630,16,16225,2,125,0.78,2002278,11129640,131900000,2002278,0.78,17.99,1.52,1.52,32458404672,1.52,1.52,32458404672 +한텍,098070,17,36300,2,150,0.41,776471,5616797,11121141,776471,0.41,13.82,6.98,6.98,29041855325,7.19,7.19,29041855325 +현대건설,000720,18,55700,2,1500,2.77,487066,3323088,111355765,487066,2.77,14.66,0.44,0.44,27187535000,0.44,0.44,27187535000 +한화오션,042660,19,77400,2,1400,1.84,354839,1394220,306413394,354839,1.84,25.45,0.12,0.12,27082997050,0.11,0.11,27082997050 +KODEX 코스닥150선물인버스,251340,20,3965,5,-50,-1.25,6802536,19996144,67400000,6802536,-1.25,34.02,10.09,10.09,26967971843,10.09,10.09,26967971843 +동양철관,008970,21,1413,2,67,4.98,16460178,11115506,159323019,16460178,4.98,148.08,10.33,10.33,23523259258,10.45,10.45,23523259258 +한국전력,015760,22,30800,2,100,0.33,741747,3466964,641964077,741747,0.33,21.39,0.12,0.12,23132391875,0.12,0.12,23132391875 +랩지노믹스,084650,23,3025,2,155,5.40,7612936,14494924,74239990,7612936,5.40,52.52,10.25,10.25,22701943744,10.11,10.11,22701943744 +케이씨티,089150,24,3680,2,265,7.76,5614617,25062944,17150000,5614617,7.76,22.40,32.74,32.74,21261464074,33.69,33.69,21261464074 +한화솔루션,009830,25,28800,5,-700,-2.37,727607,10794621,171892536,727607,-2.37,6.74,0.42,0.42,21159873525,0.43,0.43,21159873525 +삼성SDI,006400,26,166100,2,5900,3.68,124676,268120,68764530,124676,3.68,46.50,0.18,0.18,20555343200,0.18,0.18,20555343200 +HD현대미포,010620,27,192200,2,9600,5.26,108320,229992,39942149,108320,5.26,47.10,0.27,0.27,20404958550,0.27,0.27,20404958550 +필옵틱스,161580,28,33100,2,3150,10.52,611967,311737,22885732,611967,10.52,196.31,2.67,2.67,20034864150,2.64,2.64,20034864150 +평화홀딩스,010770,29,10870,2,520,5.02,1782885,9776957,14625466,1782885,5.02,18.24,12.19,12.19,19624042920,12.34,12.34,19624042920 +비에이치아이,083650,30,37100,5,-1050,-2.75,491446,1903759,30944375,491446,-2.75,25.81,1.59,1.59,18445704850,1.61,1.61,18445704850 diff --git a/top30/20250526/top30-tv-20250526-093001.csv b/top30/20250526/top30-tv-20250526-093001.csv new file mode 100644 index 000000000000..d4cb7cbd193a --- /dev/null +++ b/top30/20250526/top30-tv-20250526-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41450,2,650,1.59,6146821,16382809,640561146,6146821,1.59,37.52,0.96,0.96,254481943125,0.96,0.96,254481943125 +현대로템,064350,2,137000,2,11600,9.25,1296129,1229818,109142293,1296129,9.25,105.39,1.19,1.19,177941655250,1.19,1.19,177941655250 +삼성전자,005930,3,54300,2,100,0.18,1697021,11247115,5919637922,1697021,0.18,15.09,0.03,0.03,91621429650,0.03,0.03,91621429650 +달바글로벌,483650,4,130400,2,9900,8.22,534617,1678716,12069665,534617,8.22,31.85,4.43,4.43,69436876900,4.41,4.41,69436876900 +KODEX 코스닥150레버리지,233740,5,6890,2,225,3.38,9824410,21747192,270400000,9824410,3.38,45.18,3.63,3.63,67302066056,3.61,3.61,67302066056 +우리기술,032820,6,2430,2,70,2.97,25000265,151003552,164677432,25000265,2.97,16.56,15.18,15.18,62156915137,15.53,15.53,62156915137 +KODEX 200선물인버스2X,252670,7,2060,5,-20,-0.96,27055653,89273080,662600000,27055653,-0.96,30.31,4.08,4.08,55953811359,4.10,4.10,55953811359 +삼성중공업,010140,8,15010,2,580,4.02,3553875,3217358,880000000,3553875,4.02,110.46,0.40,0.40,53035538915,0.40,0.40,53035538915 +에너토크,019990,9,9220,2,1260,15.83,4809929,3734899,9756088,4809929,15.83,128.78,49.30,49.30,46426165260,51.61,51.61,46426165260 +KODEX 레버리지,122630,10,16300,2,200,1.24,2774690,11129640,131900000,2774690,1.24,24.93,2.10,2.10,45022824746,2.09,2.09,45022824746 +엑세스바이오,950130,11,6890,2,730,11.85,6389697,1912771,37727832,6389697,11.85,334.05,16.94,16.94,44539275640,17.13,17.13,44539275640 +진원생명과학,011000,12,3995,2,285,7.68,10681114,42804984,84917083,10681114,7.68,24.95,12.58,12.58,42768109634,12.61,12.61,42768109634 +인투셀,287840,13,35100,2,1900,5.72,1169483,14562947,14829094,1169483,5.72,8.03,7.89,7.89,40919457800,7.86,7.86,40919457800 +SK하이닉스,000660,14,198300,5,-1700,-0.85,204827,1538701,728002365,204827,-0.85,13.31,0.03,0.03,40607758200,0.03,0.03,40607758200 +필옵틱스,161580,15,34000,2,4050,13.52,1200979,311737,22885732,1200979,13.52,385.25,5.25,5.25,39897397575,5.13,5.13,39897397575 +한화에어로스페이스,012450,16,810000,5,-20000,-2.41,49228,136055,47296201,49228,-2.41,36.18,0.10,0.10,39763782000,0.10,0.10,39763782000 +PLUS K방산,449450,17,39425,2,345,0.88,912350,1243127,20150000,912350,0.88,73.39,4.53,4.53,36018355664,4.53,4.53,36018355664 +한텍,098070,18,36800,2,650,1.80,889183,5616797,11121141,889183,1.80,15.83,8.00,8.00,33182586675,8.11,8.11,33182586675 +한화오션,042660,19,77400,2,1400,1.84,431179,1394220,306413394,431179,1.84,30.93,0.14,0.14,32991015300,0.14,0.14,32991015300 +KODEX 코스닥150선물인버스,251340,20,3950,5,-65,-1.62,7855201,19996144,67400000,7855201,-1.62,39.28,11.65,11.65,31136775525,11.70,11.70,31136775525 +현대건설,000720,21,55900,2,1700,3.14,554365,3323088,111355765,554365,3.14,16.68,0.50,0.50,30934452600,0.50,0.50,30934452600 +피아이이,452450,22,8310,2,1600,23.85,3728592,363432,35826000,3728592,23.85,1025.94,10.41,10.41,29530801405,9.92,9.92,29530801405 +삼성SDI,006400,23,168000,2,7800,4.87,170824,268120,68764530,170824,4.87,63.71,0.25,0.25,28271175050,0.24,0.24,28271175050 +랩지노믹스,084650,24,2920,2,50,1.74,9460990,14494924,74239990,9460990,1.74,65.27,12.74,12.74,28161978290,12.99,12.99,28161978290 +HD현대미포,010620,25,189700,2,7100,3.89,138565,229992,39942149,138565,3.89,60.25,0.35,0.35,26159940150,0.35,0.35,26159940150 +동양철관,008970,26,1418,2,72,5.35,18259000,11115506,159323019,18259000,5.35,164.27,11.46,11.46,26060475658,11.54,11.54,26060475658 +한화솔루션,009830,27,28900,5,-600,-2.03,873896,10794621,171892536,873896,-2.03,8.10,0.51,0.51,25387535150,0.51,0.51,25387535150 +한국전력,015760,28,30800,2,100,0.33,811241,3466964,641964077,811241,0.33,23.40,0.13,0.13,25279450225,0.13,0.13,25279450225 +케이씨티,089150,29,3670,2,255,7.47,6671952,25062944,17150000,6671952,7.47,26.62,38.90,38.90,25201159969,40.04,40.04,25201159969 +평화홀딩스,010770,30,10670,2,320,3.09,2038424,9776957,14625466,2038424,3.09,20.85,13.94,13.94,22373782160,14.34,14.34,22373782160 diff --git a/top30/20250526/top30-tv-20250526-094001.csv b/top30/20250526/top30-tv-20250526-094001.csv new file mode 100644 index 000000000000..e95ebe6fef14 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41300,2,500,1.23,6645033,16382809,640561146,6645033,1.23,40.56,1.04,1.04,275176191350,1.04,1.04,275176191350 +현대로템,064350,2,138100,2,12700,10.13,1393189,1229818,109142293,1393189,10.13,113.28,1.28,1.28,191320929900,1.27,1.27,191320929900 +삼성전자,005930,3,54150,5,-50,-0.09,2037481,11247115,5919637922,2037481,-0.09,18.12,0.03,0.03,110083447100,0.03,0.03,110083447100 +달바글로벌,483650,4,134100,2,13600,11.29,606298,1678716,12069665,606298,11.29,36.12,5.02,5.02,78931114900,4.88,4.88,78931114900 +KODEX 코스닥150레버리지,233740,5,6880,2,215,3.23,10875739,21747192,270400000,10875739,3.23,50.01,4.02,4.02,74545939097,4.01,4.01,74545939097 +KODEX 200선물인버스2X,252670,6,2060,5,-20,-0.96,32571842,89273080,662600000,32571842,-0.96,36.49,4.92,4.92,67313504355,4.93,4.93,67313504355 +우리기술,032820,7,2410,2,50,2.12,26030582,151003552,164677432,26030582,2.12,17.24,15.81,15.81,64660462785,16.29,16.29,64660462785 +삼성중공업,010140,8,14990,2,560,3.88,3935866,3217358,880000000,3935866,3.88,122.33,0.45,0.45,58767995165,0.45,0.45,58767995165 +필옵틱스,161580,9,35700,2,5750,19.20,1636910,311737,22885732,1636910,19.20,525.09,7.15,7.15,55091903625,6.74,6.74,55091903625 +한텍,098070,10,37500,2,1350,3.73,1420689,5616797,11121141,1420689,3.73,25.29,12.77,12.77,53606321650,12.85,12.85,53606321650 +KODEX 레버리지,122630,11,16285,2,185,1.15,3194643,11129640,131900000,3194643,1.15,28.70,2.42,2.42,51869064572,2.41,2.41,51869064572 +피아이이,452450,12,8720,1,2010,29.96,6218704,363432,35826000,6218704,29.96,1711.11,17.36,17.36,50617396670,16.20,16.20,50617396670 +엑세스바이오,950130,13,7010,2,850,13.80,7220071,1912771,37727832,7220071,13.80,377.47,19.14,19.14,50293567655,19.02,19.02,50293567655 +에너토크,019990,14,8850,2,890,11.18,5223611,3734899,9756088,5223611,11.18,139.86,53.54,53.54,50151926110,58.09,58.09,50151926110 +인투셀,287840,15,34050,2,850,2.56,1428794,14562947,14829094,1428794,2.56,9.81,9.64,9.64,49859776025,9.87,9.87,49859776025 +SK하이닉스,000660,16,197700,5,-2300,-1.15,247737,1538701,728002365,247737,-1.15,16.10,0.03,0.03,49085815850,0.03,0.03,49085815850 +한화오션,042660,17,78300,2,2300,3.03,632638,1394220,306413394,632638,3.03,45.38,0.21,0.21,48723423200,0.20,0.20,48723423200 +진원생명과학,011000,18,3960,2,250,6.74,11434915,42804984,84917083,11434915,6.74,26.71,13.47,13.47,45768207721,13.61,13.61,45768207721 +한화에어로스페이스,012450,19,810000,5,-20000,-2.41,55607,136055,47296201,55607,-2.41,40.87,0.12,0.12,44942453000,0.12,0.12,44942453000 +PLUS K방산,449450,20,39555,2,475,1.22,1020165,1243127,20150000,1020165,1.22,82.06,5.06,5.06,40289839259,5.05,5.05,40289839259 +동양철관,008970,21,1433,2,87,6.46,26942194,11115506,159323019,26942194,6.46,242.38,16.91,16.91,38695177490,16.95,16.95,38695177490 +현대건설,000720,22,55800,2,1600,2.95,652686,3323088,111355765,652686,2.95,19.64,0.59,0.59,36453296450,0.59,0.59,36453296450 +KODEX 코스닥150선물인버스,251340,23,3950,5,-65,-1.62,8575912,19996144,67400000,8575912,-1.62,42.89,12.72,12.72,33983580559,12.76,12.76,33983580559 +삼성SDI,006400,24,167900,2,7700,4.81,190818,268120,68764530,190818,4.81,71.17,0.28,0.28,31624429850,0.27,0.27,31624429850 +한화솔루션,009830,25,28600,5,-900,-3.05,1053989,10794621,171892536,1053989,-3.05,9.76,0.61,0.61,30557284725,0.62,0.62,30557284725 +알테오젠,196170,26,332000,2,9000,2.79,92605,226294,53318828,92605,2.79,40.92,0.17,0.17,30444533500,0.17,0.17,30444533500 +삼성물산,028260,27,148600,2,6600,4.65,203881,782665,169976544,203881,4.65,26.05,0.12,0.12,29865742500,0.12,0.12,29865742500 +랩지노믹스,084650,28,2905,2,35,1.22,9976475,14494924,74239990,9976475,1.22,68.83,13.44,13.44,29660845244,13.75,13.75,29660845244 +KODEX 200,069500,29,34835,2,195,0.56,828749,5583567,177550000,828749,0.56,14.84,0.47,0.47,28832787499,0.47,0.47,28832787499 +한국전력,015760,30,30800,2,100,0.33,909906,3466964,641964077,909906,0.33,26.25,0.14,0.14,28320044275,0.14,0.14,28320044275 diff --git a/top30/20250526/top30-tv-20250526-095001.csv b/top30/20250526/top30-tv-20250526-095001.csv new file mode 100644 index 000000000000..b5fe5762b2c0 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40800,3,0,0.00,7467973,16382809,640561146,7467973,0.00,45.58,1.17,1.17,308885258850,1.18,1.18,308885258850 +현대로템,064350,2,138500,2,13100,10.45,1481232,1229818,109142293,1481232,10.45,120.44,1.36,1.36,203532620700,1.35,1.35,203532620700 +삼성전자,005930,3,54300,2,100,0.18,2335892,11247115,5919637922,2335892,0.18,20.77,0.04,0.04,126239035150,0.04,0.04,126239035150 +달바글로벌,483650,4,131700,2,11200,9.29,665360,1678716,12069665,665360,9.29,39.64,5.51,5.51,86717622950,5.46,5.46,86717622950 +KODEX 코스닥150레버리지,233740,5,6895,2,230,3.45,11906341,21747192,270400000,11906341,3.45,54.75,4.40,4.40,81654072500,4.38,4.38,81654072500 +KODEX 200선물인버스2X,252670,6,2057,5,-23,-1.11,37143684,89273080,662600000,37143684,-1.11,41.61,5.61,5.61,76712859970,5.63,5.63,76712859970 +피아이이,452450,7,8520,2,1810,26.97,9141432,363432,35826000,9141432,26.97,2515.31,25.52,25.52,75900043750,24.87,24.87,75900043750 +필옵틱스,161580,8,34750,2,4800,16.03,2165003,311737,22885732,2165003,16.03,694.50,9.46,9.46,73815860925,9.28,9.28,73815860925 +우리기술,032820,9,2395,2,35,1.48,27338042,151003552,164677432,27338042,1.48,18.10,16.60,16.60,67802058855,17.19,17.19,67802058855 +삼성중공업,010140,10,15000,2,570,3.95,4206373,3217358,880000000,4206373,3.95,130.74,0.48,0.48,62816319750,0.48,0.48,62816319750 +엑세스바이오,950130,11,7160,2,1000,16.23,8427291,1912771,37727832,8427291,16.23,440.58,22.34,22.34,58825110865,21.78,21.78,58825110865 +한텍,098070,12,38050,2,1900,5.26,1549323,5616797,11121141,1549323,5.26,27.58,13.93,13.93,58484719500,13.82,13.82,58484719500 +KODEX 레버리지,122630,13,16315,2,215,1.34,3508417,11129640,131900000,3508417,1.34,31.52,2.66,2.66,56986517191,2.65,2.65,56986517191 +한화오션,042660,14,78500,2,2500,3.29,731830,1394220,306413394,731830,3.29,52.49,0.24,0.24,56483216150,0.23,0.23,56483216150 +SK하이닉스,000660,15,197400,5,-2600,-1.30,273469,1538701,728002365,273469,-1.30,17.77,0.04,0.04,54173126750,0.04,0.04,54173126750 +인투셀,287840,16,35100,2,1900,5.72,1537444,14562947,14829094,1537444,5.72,10.56,10.37,10.37,53626915225,10.30,10.30,53626915225 +에너토크,019990,17,8930,2,970,12.19,5449290,3734899,9756088,5449290,12.19,145.90,55.86,55.86,52170063685,59.88,59.88,52170063685 +진원생명과학,011000,18,3925,2,215,5.80,12095899,42804984,84917083,12095899,5.80,28.26,14.24,14.24,48371799112,14.51,14.51,48371799112 +한화에어로스페이스,012450,19,813000,5,-17000,-2.05,58851,136055,47296201,58851,-2.05,43.26,0.12,0.12,47573383000,0.12,0.12,47573383000 +동양철관,008970,20,1467,2,121,8.99,30437386,11115506,159323019,30437386,8.99,273.83,19.10,19.10,43761512153,18.72,18.72,43761512153 +PLUS K방산,449450,21,39720,2,640,1.64,1095248,1243127,20150000,1095248,1.64,88.10,5.44,5.44,43269138780,5.41,5.41,43269138780 +현대건설,000720,22,55900,2,1700,3.14,756327,3323088,111355765,756327,3.14,22.76,0.68,0.68,42230775100,0.68,0.68,42230775100 +한국전력,015760,23,30650,5,-50,-0.16,1271855,3466964,641964077,1271855,-0.16,36.68,0.20,0.20,39345695400,0.20,0.20,39345695400 +삼성물산,028260,24,147500,2,5500,3.87,244099,782665,169976544,244099,3.87,31.19,0.14,0.14,35820798300,0.14,0.14,35820798300 +KODEX 코스닥150선물인버스,251340,25,3950,5,-65,-1.62,9005639,19996144,67400000,9005639,-1.62,45.04,13.36,13.36,35680627092,13.40,13.40,35680627092 +한화솔루션,009830,26,28650,5,-850,-2.88,1231022,10794621,171892536,1231022,-2.88,11.40,0.72,0.72,35611553750,0.72,0.72,35611553750 +알테오젠,196170,27,331500,2,8500,2.63,108001,226294,53318828,108001,2.63,47.73,0.20,0.20,35562562250,0.20,0.20,35562562250 +삼성SDI,006400,28,167800,2,7600,4.74,204487,268120,68764530,204487,4.74,76.27,0.30,0.30,33918565950,0.29,0.29,33918565950 +KODEX 200,069500,29,34860,2,220,0.64,920445,5583567,177550000,920445,0.64,16.48,0.52,0.52,32028195088,0.52,0.52,32028195088 +한빛레이저,452190,30,5570,2,890,19.02,5694138,163622,23366557,5694138,19.02,3480.06,24.37,24.37,31002920455,23.82,23.82,31002920455 diff --git a/top30/20250526/top30-tv-20250526-100001.csv b/top30/20250526/top30-tv-20250526-100001.csv new file mode 100644 index 000000000000..43387b129b43 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41050,2,250,0.61,7835699,16382809,640561146,7835699,0.61,47.83,1.22,1.22,323923906125,1.23,1.23,323923906125 +현대로템,064350,2,139500,2,14100,11.24,1551590,1229818,109142293,1551590,11.24,126.16,1.42,1.42,213316606350,1.40,1.40,213316606350 +삼성전자,005930,3,54150,5,-50,-0.09,2559562,11247115,5919637922,2559562,-0.09,22.76,0.04,0.04,138360627650,0.04,0.04,138360627650 +달바글로벌,483650,4,134500,2,14000,11.62,726003,1678716,12069665,726003,11.62,43.25,6.02,6.02,94806481200,5.84,5.84,94806481200 +KODEX 코스닥150레버리지,233740,5,6875,2,210,3.15,12303741,21747192,270400000,12303741,3.15,56.58,4.55,4.55,84392333562,4.54,4.54,84392333562 +피아이이,452450,6,8510,2,1800,26.83,9779171,363432,35826000,9779171,26.83,2690.78,27.30,27.30,81349047285,26.68,26.68,81349047285 +필옵틱스,161580,7,34600,2,4650,15.53,2359343,311737,22885732,2359343,15.53,756.84,10.31,10.31,80607413650,10.18,10.18,80607413650 +삼성중공업,010140,8,15100,2,670,4.64,5253239,3217358,880000000,5253239,4.64,163.28,0.60,0.60,78567802845,0.59,0.59,78567802845 +KODEX 200선물인버스2X,252670,9,2060,5,-20,-0.96,37628206,89273080,662600000,37628206,-0.96,42.15,5.68,5.68,77710036963,5.69,5.69,77710036963 +우리기술,032820,10,2405,2,45,1.91,28066964,151003552,164677432,28066964,1.91,18.59,17.04,17.04,69552652547,17.56,17.56,69552652547 +한화오션,042660,11,78500,2,2500,3.29,836728,1394220,306413394,836728,3.29,60.01,0.27,0.27,64706016650,0.27,0.27,64706016650 +엑세스바이오,950130,12,7100,2,940,15.26,9114368,1912771,37727832,9114368,15.26,476.50,24.16,24.16,63701831915,23.78,23.78,63701831915 +SK하이닉스,000660,13,197500,5,-2500,-1.25,305835,1538701,728002365,305835,-1.25,19.88,0.04,0.04,60563727700,0.04,0.04,60563727700 +한텍,098070,14,37950,2,1800,4.98,1601547,5616797,11121141,1601547,4.98,28.51,14.40,14.40,60460522225,14.33,14.33,60460522225 +KODEX 레버리지,122630,15,16295,2,195,1.21,3648393,11129640,131900000,3648393,1.21,32.78,2.77,2.77,59269162736,2.76,2.76,59269162736 +인투셀,287840,16,34550,2,1350,4.07,1577207,14562947,14829094,1577207,4.07,10.83,10.64,10.64,55010654375,10.74,10.74,55010654375 +에너토크,019990,17,8940,2,980,12.31,5563995,3734899,9756088,5563995,12.31,148.97,57.03,57.03,53198478950,60.99,60.99,53198478950 +진원생명과학,011000,18,3965,2,255,6.87,12477635,42804984,84917083,12477635,6.87,29.15,14.69,14.69,49880114584,14.81,14.81,49880114584 +한화에어로스페이스,012450,19,811000,5,-19000,-2.29,61211,136055,47296201,61211,-2.29,44.99,0.13,0.13,49487445500,0.13,0.13,49487445500 +PLUS K방산,449450,20,39745,2,665,1.70,1199402,1243127,20150000,1199402,1.70,96.48,5.95,5.95,47404993861,5.92,5.92,47404993861 +동양철관,008970,21,1457,2,111,8.25,32641465,11115506,159323019,32641465,8.25,293.66,20.49,20.49,46954120120,20.23,20.23,46954120120 +현대건설,000720,22,56400,2,2200,4.06,819759,3323088,111355765,819759,4.06,24.67,0.74,0.74,45797429800,0.73,0.73,45797429800 +한국전력,015760,23,30650,5,-50,-0.16,1336955,3466964,641964077,1336955,-0.16,38.56,0.21,0.21,41339699750,0.21,0.21,41339699750 +삼성물산,028260,24,148000,2,6000,4.23,274846,782665,169976544,274846,4.23,35.12,0.16,0.16,40370757500,0.16,0.16,40370757500 +KODEX 코스닥150선물인버스,251340,25,3950,5,-65,-1.62,9822187,19996144,67400000,9822187,-1.62,49.12,14.57,14.57,38905278923,14.61,14.61,38905278923 +한화솔루션,009830,26,28950,5,-550,-1.86,1335743,10794621,171892536,1335743,-1.86,12.37,0.78,0.78,38618319100,0.78,0.78,38618319100 +알테오젠,196170,27,331500,2,8500,2.63,116277,226294,53318828,116277,2.63,51.38,0.22,0.22,38315023000,0.22,0.22,38315023000 +삼성SDI,006400,28,167200,2,7000,4.37,215779,268120,68764530,215779,4.37,80.48,0.31,0.31,35805678150,0.31,0.31,35805678150 +한빛레이저,452190,29,5500,2,820,17.52,6170101,163622,23366557,6170101,17.52,3770.95,26.41,26.41,33648087915,26.18,26.18,33648087915 +KODEX 200,069500,30,34840,2,200,0.58,948302,5583567,177550000,948302,0.58,16.98,0.53,0.53,32999123384,0.53,0.53,32999123384 diff --git a/top30/20250526/top30-tv-20250526-101001.csv b/top30/20250526/top30-tv-20250526-101001.csv new file mode 100644 index 000000000000..ca5f5ac5fc38 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41250,2,450,1.10,8138286,16382809,640561146,8138286,1.10,49.68,1.27,1.27,336391551700,1.27,1.27,336391551700 +현대로템,064350,2,140400,2,15000,11.96,1800067,1229818,109142293,1800067,11.96,146.37,1.65,1.65,248178389850,1.62,1.62,248178389850 +삼성전자,005930,3,54150,5,-50,-0.09,2649714,11247115,5919637922,2649714,-0.09,23.56,0.04,0.04,143243827000,0.04,0.04,143243827000 +달바글로벌,483650,4,132300,2,11800,9.79,780096,1678716,12069665,780096,9.79,46.47,6.46,6.46,101969539600,6.39,6.39,101969539600 +KODEX 코스닥150레버리지,233740,5,6860,2,195,2.93,12721074,21747192,270400000,12721074,2.93,58.50,4.70,4.70,87260646426,4.70,4.70,87260646426 +피아이이,452450,6,8500,2,1790,26.68,10139933,363432,35826000,10139933,26.68,2790.05,28.30,28.30,84415021060,27.72,27.72,84415021060 +필옵틱스,161580,7,34600,2,4650,15.53,2465102,311737,22885732,2465102,15.53,790.76,10.77,10.77,84271075675,10.64,10.64,84271075675 +삼성중공업,010140,8,15090,2,660,4.57,5605831,3217358,880000000,5605831,4.57,174.24,0.64,0.64,83885271760,0.63,0.63,83885271760 +KODEX 200선물인버스2X,252670,9,2055,5,-25,-1.20,40281688,89273080,662600000,40281688,-1.20,45.12,6.08,6.08,83168452266,6.11,6.11,83168452266 +한화오션,042660,10,78900,2,2900,3.82,953754,1394220,306413394,953754,3.82,68.41,0.31,0.31,73922055750,0.31,0.31,73922055750 +우리기술,032820,11,2415,2,55,2.33,28476103,151003552,164677432,28476103,2.33,18.86,17.29,17.29,70536896306,17.74,17.74,70536896306 +한텍,098070,12,37900,2,1750,4.84,1816441,5616797,11121141,1816441,4.84,32.34,16.33,16.33,68736375850,16.31,16.31,68736375850 +엑세스바이오,950130,13,7080,2,920,14.94,9559548,1912771,37727832,9559548,14.94,499.77,25.34,25.34,66869065035,25.03,25.03,66869065035 +SK하이닉스,000660,14,197500,5,-2500,-1.25,327335,1538701,728002365,327335,-1.25,21.27,0.04,0.04,64809011450,0.05,0.05,64809011450 +KODEX 레버리지,122630,15,16340,2,240,1.49,3984052,11129640,131900000,3984052,1.49,35.80,3.02,3.02,64746802951,3.00,3.00,64746802951 +인투셀,287840,16,34500,2,1300,3.92,1623130,14562947,14829094,1623130,3.92,11.15,10.95,10.95,56583962425,11.06,11.06,56583962425 +에너토크,019990,17,9060,2,1100,13.82,5741917,3734899,9756088,5741917,13.82,153.74,58.85,58.85,54811164610,62.01,62.01,54811164610 +한화에어로스페이스,012450,18,813000,5,-17000,-2.05,65807,136055,47296201,65807,-2.05,48.37,0.14,0.14,53217862000,0.14,0.14,53217862000 +PLUS K방산,449450,19,39930,2,850,2.18,1338118,1243127,20150000,1338118,2.18,107.64,6.64,6.64,52930350197,6.58,6.58,52930350197 +진원생명과학,011000,20,4050,2,340,9.16,13161497,42804984,84917083,13161497,9.16,30.75,15.50,15.50,52633025130,15.30,15.30,52633025130 +현대건설,000720,21,56800,2,2600,4.80,892651,3323088,111355765,892651,4.80,26.86,0.80,0.80,49922519450,0.79,0.79,49922519450 +동양철관,008970,22,1435,2,89,6.61,33963529,11115506,159323019,33963529,6.61,305.55,21.32,21.32,48858095859,21.37,21.37,48858095859 +삼성물산,028260,23,149600,2,7600,5.35,322594,782665,169976544,322594,5.35,41.22,0.19,0.19,47483930400,0.19,0.19,47483930400 +한국전력,015760,24,30900,2,200,0.65,1399782,3466964,641964077,1399782,0.65,40.37,0.22,0.22,43271280325,0.22,0.22,43271280325 +한화솔루션,009830,25,28700,5,-800,-2.71,1483360,10794621,171892536,1483360,-2.71,13.74,0.86,0.86,42882489750,0.87,0.87,42882489750 +KODEX 코스닥150선물인버스,251340,26,3960,5,-55,-1.37,10410043,19996144,67400000,10410043,-1.37,52.06,15.45,15.45,41231892969,15.45,15.45,41231892969 +알테오젠,196170,27,330000,2,7000,2.17,123802,226294,53318828,123802,2.17,54.71,0.23,0.23,40800276000,0.23,0.23,40800276000 +삼성SDI,006400,28,166500,2,6300,3.93,222794,268120,68764530,222794,3.93,83.09,0.32,0.32,36975220100,0.32,0.32,36975220100 +SOL 조선TOP3플러스,466920,29,23885,2,840,3.65,1546008,1564727,37850000,1546008,3.65,98.80,4.08,4.08,36449166086,4.03,4.03,36449166086 +한빛레이저,452190,30,5460,2,780,16.67,6450405,163622,23366557,6450405,16.67,3942.26,27.61,27.61,35183989310,27.58,27.58,35183989310 diff --git a/top30/20250526/top30-tv-20250526-102001.csv b/top30/20250526/top30-tv-20250526-102001.csv new file mode 100644 index 000000000000..7e967d8dbd68 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41650,2,850,2.08,8504070,16382809,640561146,8504070,2.08,51.91,1.33,1.33,351543430575,1.32,1.32,351543430575 +현대로템,064350,2,140100,2,14700,11.72,1888754,1229818,109142293,1888754,11.72,153.58,1.73,1.73,260603517600,1.70,1.70,260603517600 +삼성전자,005930,3,54100,5,-100,-0.18,3011678,11247115,5919637922,3011678,-0.18,26.78,0.05,0.05,162850251550,0.05,0.05,162850251550 +달바글로벌,483650,4,136200,2,15700,13.03,854884,1678716,12069665,854884,13.03,50.92,7.08,7.08,112028363500,6.81,6.81,112028363500 +삼성중공업,010140,5,15090,2,660,4.57,6170169,3217358,880000000,6170169,4.57,191.78,0.70,0.70,92402465855,0.70,0.70,92402465855 +KODEX 코스닥150레버리지,233740,6,6865,2,200,3.00,13314023,21747192,270400000,13314023,3.00,61.22,4.92,4.92,91327755748,4.92,4.92,91327755748 +KODEX 200선물인버스2X,252670,7,2050,5,-30,-1.44,42818530,89273080,662600000,42818530,-1.44,47.96,6.46,6.46,88380295216,6.51,6.51,88380295216 +필옵틱스,161580,8,34250,2,4300,14.36,2573608,311737,22885732,2573608,14.36,825.57,11.25,11.25,88003792625,11.23,11.23,88003792625 +피아이이,452450,9,8440,2,1730,25.78,10546105,363432,35826000,10546105,25.78,2901.81,29.44,29.44,87848542090,29.05,29.05,87848542090 +한화오션,042660,10,79100,2,3100,4.08,1109163,1394220,306413394,1109163,4.08,79.55,0.36,0.36,86209198900,0.36,0.36,86209198900 +SK하이닉스,000660,11,198200,5,-1800,-0.90,363454,1538701,728002365,363454,-0.90,23.62,0.05,0.05,71949246850,0.05,0.05,71949246850 +우리기술,032820,12,2445,2,85,3.60,29040553,151003552,164677432,29040553,3.60,19.23,17.63,17.63,71907690010,17.86,17.86,71907690010 +한텍,098070,13,37800,2,1650,4.56,1851876,5616797,11121141,1851876,4.56,32.97,16.65,16.65,70075396350,16.67,16.67,70075396350 +KODEX 레버리지,122630,14,16325,2,225,1.40,4294109,11129640,131900000,4294109,1.40,38.58,3.26,3.26,69812918177,3.24,3.24,69812918177 +엑세스바이오,950130,15,7040,2,880,14.29,9961526,1912771,37727832,9961526,14.29,520.79,26.40,26.40,69712292085,26.25,26.25,69712292085 +PLUS K방산,449450,16,39995,2,915,2.34,1549316,1243127,20150000,1549316,2.34,124.63,7.69,7.69,61370862487,7.62,7.62,61370862487 +한화에어로스페이스,012450,17,819000,5,-11000,-1.33,72248,136055,47296201,72248,-1.33,53.10,0.15,0.15,58473456000,0.15,0.15,58473456000 +인투셀,287840,18,34750,2,1550,4.67,1657097,14562947,14829094,1657097,4.67,11.38,11.17,11.17,57761013325,11.21,11.21,57761013325 +삼성물산,028260,19,150300,2,8300,5.85,384773,782665,169976544,384773,5.85,49.16,0.23,0.23,56809889150,0.22,0.22,56809889150 +에너토크,019990,20,9100,2,1140,14.32,5899890,3734899,9756088,5899890,14.32,157.97,60.47,60.47,56247465195,63.36,63.36,56247465195 +진원생명과학,011000,21,4005,2,295,7.95,13943188,42804984,84917083,13943188,7.95,32.57,16.42,16.42,55797056880,16.41,16.41,55797056880 +현대건설,000720,22,56500,2,2300,4.24,995829,3323088,111355765,995829,4.24,29.97,0.89,0.89,55783061950,0.89,0.89,55783061950 +동양철관,008970,23,1432,2,86,6.39,34876557,11115506,159323019,34876557,6.39,313.76,21.89,21.89,50164055031,21.99,21.99,50164055031 +한화솔루션,009830,24,28800,5,-700,-2.37,1555986,10794621,171892536,1555986,-2.37,14.41,0.91,0.91,44971814225,0.91,0.91,44971814225 +한국전력,015760,25,30800,2,100,0.33,1453823,3466964,641964077,1453823,0.33,41.93,0.23,0.23,44934861625,0.23,0.23,44934861625 +SOL 조선TOP3플러스,466920,26,23900,2,855,3.71,1858746,1564727,37850000,1858746,3.71,118.79,4.91,4.91,43932767145,4.86,4.86,43932767145 +알테오젠,196170,27,329500,2,6500,2.01,131552,226294,53318828,131552,2.01,58.13,0.25,0.25,43353574000,0.25,0.25,43353574000 +KODEX 코스닥150선물인버스,251340,28,3960,5,-55,-1.37,10806849,19996144,67400000,10806849,-1.37,54.04,16.03,16.03,42803639022,16.04,16.04,42803639022 +HD현대중공업,329180,29,410250,2,21250,5.46,98752,119495,88773116,98752,5.46,82.64,0.11,0.11,39725053750,0.11,0.11,39725053750 +HD현대미포,010620,30,191200,2,8600,4.71,208711,229992,39942149,208711,4.71,90.75,0.52,0.52,39570609300,0.52,0.52,39570609300 diff --git a/top30/20250526/top30-tv-20250526-103001.csv b/top30/20250526/top30-tv-20250526-103001.csv new file mode 100644 index 000000000000..43596c16c027 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41650,2,850,2.08,8831137,16382809,640561146,8831137,2.08,53.90,1.38,1.38,365146432025,1.37,1.37,365146432025 +현대로템,064350,2,139800,2,14400,11.48,1938016,1229818,109142293,1938016,11.48,157.59,1.78,1.78,267509006900,1.75,1.75,267509006900 +삼성전자,005930,3,54000,5,-200,-0.37,3099565,11247115,5919637922,3099565,-0.37,27.56,0.05,0.05,167600159600,0.05,0.05,167600159600 +달바글로벌,483650,4,135800,2,15300,12.70,940430,1678716,12069665,940430,12.70,56.02,7.79,7.79,123650491600,7.54,7.54,123650491600 +삼성중공업,010140,5,15070,2,640,4.44,6422024,3217358,880000000,6422024,4.44,199.61,0.73,0.73,96197241830,0.73,0.73,96197241830 +한화오션,042660,6,79400,2,3400,4.47,1220613,1394220,306413394,1220613,4.47,87.55,0.40,0.40,95036155050,0.39,0.39,95036155050 +KODEX 코스닥150레버리지,233740,7,6870,2,205,3.08,13584212,21747192,270400000,13584212,3.08,62.46,5.02,5.02,93185338461,5.02,5.02,93185338461 +KODEX 200선물인버스2X,252670,8,2055,5,-25,-1.20,44445897,89273080,662600000,44445897,-1.20,49.79,6.71,6.71,91724446864,6.74,6.74,91724446864 +필옵틱스,161580,9,34200,2,4250,14.19,2649608,311737,22885732,2649608,14.19,849.95,11.58,11.58,90605038800,11.58,11.58,90605038800 +피아이이,452450,10,8440,2,1730,25.78,10726871,363432,35826000,10726871,25.78,2951.55,29.94,29.94,89382222885,29.56,29.56,89382222885 +SK하이닉스,000660,11,198700,5,-1300,-0.65,409098,1538701,728002365,409098,-0.65,26.59,0.06,0.06,81015276250,0.06,0.06,81015276250 +우리기술,032820,12,2450,2,90,3.81,29874618,151003552,164677432,29874618,3.81,19.78,18.14,18.14,73945890195,18.33,18.33,73945890195 +KODEX 레버리지,122630,13,16325,2,225,1.40,4412840,11129640,131900000,4412840,1.40,39.65,3.35,3.35,71751954421,3.33,3.33,71751954421 +엑세스바이오,950130,14,7040,2,880,14.29,10234825,1912771,37727832,10234825,14.29,535.08,27.13,27.13,71632196415,26.97,26.97,71632196415 +한텍,098070,15,37750,2,1600,4.43,1877613,5616797,11121141,1877613,4.43,33.43,16.88,16.88,71051227900,16.92,16.92,71051227900 +PLUS K방산,449450,16,40045,2,965,2.47,1718610,1243127,20150000,1718610,2.47,138.25,8.53,8.53,68143621717,8.45,8.45,68143621717 +삼성물산,028260,17,150300,2,8300,5.85,425763,782665,169976544,425763,5.85,54.40,0.25,0.25,62980929050,0.25,0.25,62980929050 +한화에어로스페이스,012450,18,819000,5,-11000,-1.33,77017,136055,47296201,77017,-1.33,56.61,0.16,0.16,62366869000,0.16,0.16,62366869000 +인투셀,287840,19,34600,2,1400,4.22,1712135,14562947,14829094,1712135,4.22,11.76,11.55,11.55,59683321550,11.63,11.63,59683321550 +현대건설,000720,20,56800,2,2600,4.80,1037207,3323088,111355765,1037207,4.80,31.21,0.93,0.93,58132725150,0.92,0.92,58132725150 +진원생명과학,011000,21,4075,2,365,9.84,14312356,42804984,84917083,14312356,9.84,33.44,16.85,16.85,57287357920,16.56,16.56,57287357920 +에너토크,019990,22,9050,2,1090,13.69,6007682,3734899,9756088,6007682,13.69,160.85,61.58,61.58,57219609530,64.81,64.81,57219609530 +동양철관,008970,23,1440,2,94,6.98,35668697,11115506,159323019,35668697,6.98,320.89,22.39,22.39,51303512068,22.36,22.36,51303512068 +한화솔루션,009830,24,29000,5,-500,-1.69,1688855,10794621,171892536,1688855,-1.69,15.65,0.98,0.98,48823845700,0.98,0.98,48823845700 +한국전력,015760,25,30850,2,150,0.49,1519616,3466964,641964077,1519616,0.49,43.83,0.24,0.24,46965612725,0.24,0.24,46965612725 +SOL 조선TOP3플러스,466920,26,23920,2,875,3.80,1927509,1564727,37850000,1927509,3.80,123.19,5.09,5.09,45575645852,5.03,5.03,45575645852 +알테오젠,196170,27,330500,2,7500,2.32,134923,226294,53318828,134923,2.32,59.62,0.25,0.25,44467068750,0.25,0.25,44467068750 +KODEX 코스닥150선물인버스,251340,28,3960,5,-55,-1.37,11139993,19996144,67400000,11139993,-1.37,55.71,16.53,16.53,44121130327,16.53,16.53,44121130327 +HD현대중공업,329180,29,411000,2,22000,5.66,107369,119495,88773116,107369,5.66,89.85,0.12,0.12,43265300750,0.12,0.12,43265300750 +HD현대미포,010620,30,191000,2,8400,4.60,221236,229992,39942149,221236,4.60,96.19,0.55,0.55,41960569850,0.55,0.55,41960569850 diff --git a/top30/20250526/top30-tv-20250526-104001.csv b/top30/20250526/top30-tv-20250526-104001.csv new file mode 100644 index 000000000000..bb20cda7968c --- /dev/null +++ b/top30/20250526/top30-tv-20250526-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41900,2,1100,2.70,9375495,16382809,640561146,9375495,2.70,57.23,1.46,1.46,387926917750,1.45,1.45,387926917750 +현대로템,064350,2,140800,2,15400,12.28,1983720,1229818,109142293,1983720,12.28,161.30,1.82,1.82,273916675100,1.78,1.78,273916675100 +삼성전자,005930,3,54100,5,-100,-0.18,3505394,11247115,5919637922,3505394,-0.18,31.17,0.06,0.06,189552712700,0.06,0.06,189552712700 +달바글로벌,483650,4,135700,2,15200,12.61,973372,1678716,12069665,973372,12.61,57.98,8.06,8.06,128105188000,7.82,7.82,128105188000 +KODEX 200선물인버스2X,252670,5,2052,5,-28,-1.35,49349109,89273080,662600000,49349109,-1.35,55.28,7.45,7.45,101778880038,7.49,7.49,101778880038 +한화오션,042660,6,78900,2,2900,3.82,1289859,1394220,306413394,1289859,3.82,92.51,0.42,0.42,100503325500,0.42,0.42,100503325500 +삼성중공업,010140,7,15050,2,620,4.30,6602081,3217358,880000000,6602081,4.30,205.20,0.75,0.75,98905012290,0.75,0.75,98905012290 +KODEX 코스닥150레버리지,233740,8,6850,2,185,2.78,13816154,21747192,270400000,13816154,2.78,63.53,5.11,5.11,94776152401,5.12,5.12,94776152401 +필옵틱스,161580,9,34300,2,4350,14.52,2685490,311737,22885732,2685490,14.52,861.46,11.73,11.73,91835424800,11.70,11.70,91835424800 +피아이이,452450,10,8420,2,1710,25.48,10854098,363432,35826000,10854098,25.48,2986.56,30.30,30.30,90454766975,29.99,29.99,90454766975 +SK하이닉스,000660,11,200000,3,0,0.00,452277,1538701,728002365,452277,0.00,29.39,0.06,0.06,89629333000,0.06,0.06,89629333000 +우리기술,032820,12,2440,2,80,3.39,30556760,151003552,164677432,30556760,3.39,20.24,18.56,18.56,75610875880,18.82,18.82,75610875880 +KODEX 레버리지,122630,13,16355,2,255,1.58,4641368,11129640,131900000,4641368,1.58,41.70,3.52,3.52,75488273259,3.50,3.50,75488273259 +엑세스바이오,950130,14,7040,2,880,14.29,10615767,1912771,37727832,10615767,14.29,554.99,28.14,28.14,74329781745,27.99,27.99,74329781745 +한텍,098070,15,37800,2,1650,4.56,1900339,5616797,11121141,1900339,4.56,33.83,17.09,17.09,71914752875,17.11,17.11,71914752875 +PLUS K방산,449450,16,40080,2,1000,2.56,1786961,1243127,20150000,1786961,2.56,143.75,8.87,8.87,70877563842,8.78,8.78,70877563842 +삼성물산,028260,17,150900,2,8900,6.27,452496,782665,169976544,452496,6.27,57.81,0.27,0.27,66999675500,0.26,0.26,66999675500 +한화에어로스페이스,012450,18,820000,5,-10000,-1.20,79337,136055,47296201,79337,-1.20,58.31,0.17,0.17,64264398000,0.17,0.17,64264398000 +현대건설,000720,19,57200,2,3000,5.54,1135673,3323088,111355765,1135673,5.54,34.18,1.02,1.02,63743404900,1.00,1.00,63743404900 +진원생명과학,011000,20,4100,2,390,10.51,15552267,42804984,84917083,15552267,10.51,36.33,18.31,18.31,62395797800,17.92,17.92,62395797800 +인투셀,287840,21,34600,2,1400,4.22,1736711,14562947,14829094,1736711,4.22,11.93,11.71,11.71,60530702675,11.80,11.80,60530702675 +에너토크,019990,22,9030,2,1070,13.44,6087102,3734899,9756088,6087102,13.44,162.98,62.39,62.39,57936944235,65.76,65.76,57936944235 +동양철관,008970,23,1432,2,86,6.39,36275205,11115506,159323019,36275205,6.39,326.35,22.77,22.77,52171997565,22.87,22.87,52171997565 +한화솔루션,009830,24,29000,5,-500,-1.69,1762408,10794621,171892536,1762408,-1.69,16.33,1.03,1.03,50959603800,1.02,1.02,50959603800 +한국전력,015760,25,30750,2,50,0.16,1570737,3466964,641964077,1570737,0.16,45.31,0.24,0.24,48541168175,0.25,0.25,48541168175 +SOL 조선TOP3플러스,466920,26,23870,2,825,3.58,2002571,1564727,37850000,2002571,3.58,127.98,5.29,5.29,47366192332,5.24,5.24,47366192332 +알테오젠,196170,27,329500,2,6500,2.01,138466,226294,53318828,138466,2.01,61.19,0.26,0.26,45637331250,0.26,0.26,45637331250 +KODEX 코스닥150선물인버스,251340,28,3962,5,-53,-1.32,11442562,19996144,67400000,11442562,-1.32,57.22,16.98,16.98,45318920060,16.97,16.97,45318920060 +HD현대중공업,329180,29,410000,2,21000,5.40,111173,119495,88773116,111173,5.40,93.04,0.13,0.13,44827527750,0.12,0.12,44827527750 +HD현대미포,010620,30,190600,2,8000,4.38,232238,229992,39942149,232238,4.38,100.98,0.58,0.58,44059697600,0.58,0.58,44059697600 diff --git a/top30/20250526/top30-tv-20250526-105001.csv b/top30/20250526/top30-tv-20250526-105001.csv new file mode 100644 index 000000000000..08d24cb9ddcb --- /dev/null +++ b/top30/20250526/top30-tv-20250526-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42200,2,1400,3.43,9823069,16382809,640561146,9823069,3.43,59.96,1.53,1.53,406695101375,1.50,1.50,406695101375 +현대로템,064350,2,140300,2,14900,11.88,2008410,1229818,109142293,2008410,11.88,163.31,1.84,1.84,277385006550,1.81,1.81,277385006550 +삼성전자,005930,3,54150,5,-50,-0.09,3771874,11247115,5919637922,3771874,-0.09,33.54,0.06,0.06,203978642450,0.06,0.06,203978642450 +달바글로벌,483650,4,135400,2,14900,12.37,990626,1678716,12069665,990626,12.37,59.01,8.21,8.21,130440863100,7.98,7.98,130440863100 +KODEX 200선물인버스2X,252670,5,2045,5,-35,-1.68,57087264,89273080,662600000,57087264,-1.68,63.95,8.62,8.62,117608429629,8.68,8.68,117608429629 +한화오션,042660,6,79000,2,3000,3.95,1322195,1394220,306413394,1322195,3.95,94.83,0.43,0.43,103054750900,0.43,0.43,103054750900 +삼성중공업,010140,7,15080,2,650,4.50,6801746,3217358,880000000,6801746,4.50,211.41,0.77,0.77,101912873135,0.77,0.77,101912873135 +KODEX 코스닥150레버리지,233740,8,6875,2,210,3.15,14053721,21747192,270400000,14053721,3.15,64.62,5.20,5.20,96407148613,5.19,5.19,96407148613 +필옵틱스,161580,9,34250,2,4300,14.36,2715107,311737,22885732,2715107,14.36,870.96,11.86,11.86,92849420350,11.85,11.85,92849420350 +SK하이닉스,000660,10,200000,3,0,0.00,467262,1538701,728002365,467262,0.00,30.37,0.06,0.06,92630065250,0.06,0.06,92630065250 +피아이이,452450,11,8350,2,1640,24.44,11084989,363432,35826000,11084989,24.44,3050.09,30.94,30.94,92391085325,30.88,30.88,92391085325 +KODEX 레버리지,122630,12,16410,2,310,1.93,5189457,11129640,131900000,5189457,1.93,46.63,3.93,3.93,84475263296,3.90,3.90,84475263296 +우리기술,032820,13,2455,2,95,4.03,31057110,151003552,164677432,31057110,4.03,20.57,18.86,18.86,76835445287,19.01,19.01,76835445287 +엑세스바이오,950130,14,7030,2,870,14.12,10966115,1912771,37727832,10966115,14.12,573.31,29.07,29.07,76790951125,28.95,28.95,76790951125 +삼성물산,028260,15,151800,2,9800,6.90,506606,782665,169976544,506606,6.90,64.73,0.30,0.30,75202479500,0.29,0.29,75202479500 +PLUS K방산,449450,16,40100,2,1020,2.61,1888721,1243127,20150000,1888721,2.61,151.93,9.37,9.37,74958520040,9.28,9.28,74958520040 +한텍,098070,17,37700,2,1550,4.29,1929921,5616797,11121141,1929921,4.29,34.36,17.35,17.35,73029798900,17.42,17.42,73029798900 +현대건설,000720,18,57800,2,3600,6.64,1239286,3323088,111355765,1239286,6.64,37.29,1.11,1.11,69701625000,1.08,1.08,69701625000 +한화에어로스페이스,012450,19,822000,5,-8000,-0.96,83571,136055,47296201,83571,-0.96,61.42,0.18,0.18,67741462000,0.17,0.17,67741462000 +진원생명과학,011000,20,4065,2,355,9.57,15985850,42804984,84917083,15985850,9.57,37.35,18.83,18.83,64166416920,18.59,18.59,64166416920 +인투셀,287840,21,34900,2,1700,5.12,1752346,14562947,14829094,1752346,5.12,12.03,11.82,11.82,61074461225,11.80,11.80,61074461225 +에너토크,019990,22,9120,2,1160,14.57,6228682,3734899,9756088,6228682,14.57,166.77,63.84,63.84,59218867720,66.56,66.56,59218867720 +동양철관,008970,23,1432,2,86,6.39,36656797,11115506,159323019,36656797,6.39,329.78,23.01,23.01,52717456760,23.11,23.11,52717456760 +한화솔루션,009830,24,28950,5,-550,-1.86,1809024,10794621,171892536,1809024,-1.86,16.76,1.05,1.05,52310070800,1.05,1.05,52310070800 +한국전력,015760,25,30750,2,50,0.16,1641858,3466964,641964077,1641858,0.16,47.36,0.26,0.26,50726052550,0.26,0.26,50726052550 +SOL 조선TOP3플러스,466920,26,23885,2,840,3.65,2110525,1564727,37850000,2110525,3.65,134.88,5.58,5.58,49947616419,5.52,5.52,49947616419 +알테오젠,196170,27,329500,2,6500,2.01,143625,226294,53318828,143625,2.01,63.47,0.27,0.27,47336532750,0.27,0.27,47336532750 +HD현대중공업,329180,28,410000,2,21000,5.40,115371,119495,88773116,115371,5.40,96.55,0.13,0.13,46551124500,0.13,0.13,46551124500 +KODEX 코스닥150선물인버스,251340,29,3955,5,-60,-1.49,11616793,19996144,67400000,11616793,-1.49,58.10,17.24,17.24,46008513648,17.26,17.26,46008513648 +HD현대미포,010620,30,191300,2,8700,4.76,239237,229992,39942149,239237,4.76,104.02,0.60,0.60,45397766400,0.59,0.59,45397766400 diff --git a/top30/20250526/top30-tv-20250526-110001.csv b/top30/20250526/top30-tv-20250526-110001.csv new file mode 100644 index 000000000000..a58cdee50415 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42100,2,1300,3.19,10257572,16382809,640561146,10257572,3.19,62.61,1.60,1.60,425028943575,1.58,1.58,425028943575 +현대로템,064350,2,140600,2,15200,12.12,2050669,1229818,109142293,2050669,12.12,166.75,1.88,1.88,283313600600,1.85,1.85,283313600600 +삼성전자,005930,3,54050,5,-150,-0.28,3925170,11247115,5919637922,3925170,-0.28,34.90,0.07,0.07,212270533650,0.07,0.07,212270533650 +달바글로벌,483650,4,135700,2,15200,12.61,1009448,1678716,12069665,1009448,12.61,60.13,8.36,8.36,132985730950,8.12,8.12,132985730950 +KODEX 200선물인버스2X,252670,5,2045,5,-35,-1.68,57540081,89273080,662600000,57540081,-1.68,64.45,8.68,8.68,118534756622,8.75,8.75,118534756622 +한화오션,042660,6,78800,2,2800,3.68,1364293,1394220,306413394,1364293,3.68,97.85,0.45,0.45,106367118300,0.44,0.44,106367118300 +삼성중공업,010140,7,15050,2,620,4.30,6988551,3217358,880000000,6988551,4.30,217.21,0.79,0.79,104723795655,0.79,0.79,104723795655 +SK하이닉스,000660,8,199600,5,-400,-0.20,510394,1538701,728002365,510394,-0.20,33.17,0.07,0.07,101249104450,0.07,0.07,101249104450 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,14186022,21747192,270400000,14186022,2.85,65.23,5.25,5.25,97316098863,5.25,5.25,97316098863 +피아이이,452450,10,8330,2,1620,24.14,11299942,363432,35826000,11299942,24.14,3109.23,31.54,31.54,94187075985,31.56,31.56,94187075985 +필옵틱스,161580,11,34250,2,4300,14.36,2743455,311737,22885732,2743455,14.36,880.05,11.99,11.99,93818586275,11.97,11.97,93818586275 +KODEX 레버리지,122630,12,16390,2,290,1.80,5342492,11129640,131900000,5342492,1.80,48.00,4.05,4.05,86983088712,4.02,4.02,86983088712 +삼성물산,028260,13,151500,2,9500,6.69,532510,782665,169976544,532510,6.69,68.04,0.31,0.31,79124221400,0.31,0.31,79124221400 +현대건설,000720,14,57800,2,3600,6.64,1398279,3323088,111355765,1398279,6.64,42.08,1.26,1.26,78914379400,1.23,1.23,78914379400 +우리기술,032820,15,2460,2,100,4.24,31882047,151003552,164677432,31882047,4.24,21.11,19.36,19.36,78864342357,19.47,19.47,78864342357 +엑세스바이오,950130,16,7030,2,870,14.12,11166547,1912771,37727832,11166547,14.12,583.79,29.60,29.60,78201211645,29.48,29.48,78201211645 +PLUS K방산,449450,17,40080,2,1000,2.56,1959350,1243127,20150000,1959350,2.56,157.61,9.72,9.72,77784407505,9.63,9.63,77784407505 +한텍,098070,18,37900,2,1750,4.84,1947165,5616797,11121141,1947165,4.84,34.67,17.51,17.51,73683451250,17.48,17.48,73683451250 +한화에어로스페이스,012450,19,820000,5,-10000,-1.20,87138,136055,47296201,87138,-1.20,64.05,0.18,0.18,70666931000,0.18,0.18,70666931000 +진원생명과학,011000,20,4070,2,360,9.70,16447043,42804984,84917083,16447043,9.70,38.42,19.37,19.37,66029819770,19.11,19.11,66029819770 +에너토크,019990,21,9150,2,1190,14.95,6772994,3734899,9756088,6772994,14.95,181.34,69.42,69.42,64249089870,71.97,71.97,64249089870 +인투셀,287840,22,34450,2,1250,3.77,1775580,14562947,14829094,1775580,3.77,12.19,11.97,11.97,61877999500,12.11,12.11,61877999500 +한화솔루션,009830,23,29000,5,-500,-1.69,1868953,10794621,171892536,1868953,-1.69,17.31,1.09,1.09,54047081000,1.08,1.08,54047081000 +동양철관,008970,24,1425,2,79,5.87,37236421,11115506,159323019,37236421,5.87,335.00,23.37,23.37,53544030061,23.58,23.58,53544030061 +현대힘스,460930,25,20100,2,2570,14.66,2710351,321535,35425271,2710351,14.66,842.94,7.65,7.65,52749383575,7.41,7.41,52749383575 +한국전력,015760,26,30850,2,150,0.49,1683068,3466964,641964077,1683068,0.49,48.55,0.26,0.26,51995203325,0.26,0.26,51995203325 +SOL 조선TOP3플러스,466920,27,23850,2,805,3.49,2195673,1564727,37850000,2195673,3.49,140.32,5.80,5.80,51975734410,5.76,5.76,51975734410 +HD현대중공업,329180,28,409500,2,20500,5.27,119881,119495,88773116,119881,5.27,100.32,0.14,0.14,48396858750,0.13,0.13,48396858750 +알테오젠,196170,29,328500,2,5500,1.70,146751,226294,53318828,146751,1.70,64.85,0.28,0.28,48363635500,0.28,0.28,48363635500 +KODEX 코스닥150선물인버스,251340,30,3960,5,-55,-1.37,11918834,19996144,67400000,11918834,-1.37,59.61,17.68,17.68,47204331698,17.69,17.69,47204331698 diff --git a/top30/20250526/top30-tv-20250526-111002.csv b/top30/20250526/top30-tv-20250526-111002.csv new file mode 100644 index 000000000000..90d20a5d464f --- /dev/null +++ b/top30/20250526/top30-tv-20250526-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42150,2,1350,3.31,10444552,16382809,640561146,10444552,3.31,63.75,1.63,1.63,432907468500,1.60,1.60,432907468500 +현대로템,064350,2,141400,2,16000,12.76,2147221,1229818,109142293,2147221,12.76,174.60,1.97,1.97,296951831000,1.92,1.92,296951831000 +삼성전자,005930,3,54150,5,-50,-0.09,4072385,11247115,5919637922,4072385,-0.09,36.21,0.07,0.07,220235253850,0.07,0.07,220235253850 +달바글로벌,483650,4,138400,2,17900,14.85,1071658,1678716,12069665,1071658,14.85,63.84,8.88,8.88,141495745300,8.47,8.47,141495745300 +KODEX 200선물인버스2X,252670,5,2045,5,-35,-1.68,58959123,89273080,662600000,58959123,-1.68,66.04,8.90,8.90,121436449076,8.96,8.96,121436449076 +삼성중공업,010140,6,15050,2,620,4.30,7285683,3217358,880000000,7285683,4.30,226.45,0.83,0.83,109187729460,0.82,0.82,109187729460 +한화오션,042660,7,78600,2,2600,3.42,1399530,1394220,306413394,1399530,3.42,100.38,0.46,0.46,109138569750,0.45,0.45,109138569750 +SK하이닉스,000660,8,199500,5,-500,-0.25,534205,1538701,728002365,534205,-0.25,34.72,0.07,0.07,105999175200,0.07,0.07,105999175200 +KODEX 코스닥150레버리지,233740,9,6885,2,220,3.30,14395846,21747192,270400000,14395846,3.30,66.20,5.32,5.32,98758942455,5.30,5.30,98758942455 +피아이이,452450,10,8380,2,1670,24.89,11461537,363432,35826000,11461537,24.89,3153.70,31.99,31.99,95536266025,31.82,31.82,95536266025 +필옵틱스,161580,11,34250,2,4300,14.36,2768391,311737,22885732,2768391,14.36,888.05,12.10,12.10,94673687075,12.08,12.08,94673687075 +KODEX 레버리지,122630,12,16420,2,320,1.99,5536442,11129640,131900000,5536442,1.99,49.75,4.20,4.20,90164942927,4.16,4.16,90164942927 +현대건설,000720,13,57700,2,3500,6.46,1459837,3323088,111355765,1459837,6.46,43.93,1.31,1.31,82474894950,1.28,1.28,82474894950 +삼성물산,028260,14,151800,2,9800,6.90,549760,782665,169976544,549760,6.90,70.24,0.32,0.32,81741081400,0.32,0.32,81741081400 +엑세스바이오,950130,15,7070,2,910,14.77,11518666,1912771,37727832,11518666,14.77,602.20,30.53,30.53,80690311520,30.25,30.25,80690311520 +PLUS K방산,449450,16,40140,2,1060,2.71,2027280,1243127,20150000,2027280,2.71,163.08,10.06,10.06,80510682911,9.95,9.95,80510682911 +우리기술,032820,17,2460,2,100,4.24,32329065,151003552,164677432,32329065,4.24,21.41,19.63,19.63,79961374587,19.74,19.74,79961374587 +한텍,098070,18,37850,2,1700,4.70,1955389,5616797,11121141,1955389,4.70,34.81,17.58,17.58,73994782300,17.58,17.58,73994782300 +한화에어로스페이스,012450,19,822000,5,-8000,-0.96,89589,136055,47296201,89589,-0.96,65.85,0.19,0.19,72678318500,0.19,0.19,72678318500 +진원생명과학,011000,20,4060,2,350,9.43,16785349,42804984,84917083,16785349,9.43,39.21,19.77,19.77,67408587465,19.55,19.55,67408587465 +에너토크,019990,21,9030,2,1070,13.44,6903625,3734899,9756088,6903625,13.44,184.84,70.76,70.76,65432501355,74.27,74.27,65432501355 +인투셀,287840,22,34650,2,1450,4.37,1792920,14562947,14829094,1792920,4.37,12.31,12.09,12.09,62478854575,12.16,12.16,62478854575 +한화솔루션,009830,23,29400,5,-100,-0.34,2076150,10794621,171892536,2076150,-0.34,19.23,1.21,1.21,60116520500,1.19,1.19,60116520500 +현대힘스,460930,24,20200,2,2670,15.23,2831600,321535,35425271,2831600,15.23,880.65,7.99,7.99,55191374430,7.71,7.71,55191374430 +동양철관,008970,25,1432,2,86,6.39,37481361,11115506,159323019,37481361,6.39,337.20,23.53,23.53,53893582728,23.62,23.62,53893582728 +한국전력,015760,26,30900,2,200,0.65,1719071,3466964,641964077,1719071,0.65,49.58,0.27,0.27,53106843100,0.27,0.27,53106843100 +SOL 조선TOP3플러스,466920,27,23800,2,755,3.28,2233077,1564727,37850000,2233077,3.28,142.71,5.90,5.90,52867044373,5.87,5.87,52867044373 +HD현대중공업,329180,28,411000,2,22000,5.66,124600,119495,88773116,124600,5.66,104.27,0.14,0.14,50334573250,0.14,0.14,50334573250 +신풍제약,019170,29,12650,2,2460,24.14,4227658,4105824,52984990,4227658,24.14,102.97,7.98,7.98,49829508230,7.43,7.43,49829508230 +알테오젠,196170,30,328000,2,5000,1.55,149605,226294,53318828,149605,1.55,66.11,0.28,0.28,49300320500,0.28,0.28,49300320500 diff --git a/top30/20250526/top30-tv-20250526-112002.csv b/top30/20250526/top30-tv-20250526-112002.csv new file mode 100644 index 000000000000..c24c1532f20e --- /dev/null +++ b/top30/20250526/top30-tv-20250526-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41900,2,1100,2.70,10678323,16382809,640561146,10678323,2.70,65.18,1.67,1.67,442749221850,1.65,1.65,442749221850 +현대로템,064350,2,141000,2,15600,12.44,2217128,1229818,109142293,2217128,12.44,180.28,2.03,2.03,306864109900,1.99,1.99,306864109900 +삼성전자,005930,3,54300,2,100,0.18,4260234,11247115,5919637922,4260234,0.18,37.88,0.07,0.07,230422921650,0.07,0.07,230422921650 +달바글로벌,483650,4,140200,2,19700,16.35,1164165,1678716,12069665,1164165,16.35,69.35,9.65,9.65,154307959750,9.12,9.12,154307959750 +KODEX 200선물인버스2X,252670,5,2037,5,-43,-2.07,62880997,89273080,662600000,62880997,-2.07,70.44,9.49,9.49,129437201833,9.59,9.59,129437201833 +삼성중공업,010140,6,15030,2,600,4.16,7450574,3217358,880000000,7450574,4.16,231.57,0.85,0.85,111666710940,0.84,0.84,111666710940 +SK하이닉스,000660,7,200000,3,0,0.00,559595,1538701,728002365,559595,0.00,36.37,0.08,0.08,111072050400,0.08,0.08,111072050400 +한화오션,042660,8,78850,2,2850,3.75,1413755,1394220,306413394,1413755,3.75,101.40,0.46,0.46,110257835100,0.46,0.46,110257835100 +KODEX 코스닥150레버리지,233740,9,6890,2,225,3.38,14787730,21747192,270400000,14787730,3.38,68.00,5.47,5.47,101458675625,5.45,5.45,101458675625 +피아이이,452450,10,8270,2,1560,23.25,11882153,363432,35826000,11882153,23.25,3269.43,33.17,33.17,99024549130,33.42,33.42,99024549130 +필옵틱스,161580,11,34350,2,4400,14.69,2786130,311737,22885732,2786130,14.69,893.74,12.17,12.17,95282022600,12.12,12.12,95282022600 +KODEX 레버리지,122630,12,16440,2,340,2.11,5776006,11129640,131900000,5776006,2.11,51.90,4.38,4.38,94101066919,4.34,4.34,94101066919 +현대건설,000720,13,58300,2,4100,7.56,1586315,3323088,111355765,1586315,7.56,47.74,1.42,1.42,89835330450,1.38,1.38,89835330450 +삼성물산,028260,14,151800,2,9800,6.90,566809,782665,169976544,566809,6.90,72.42,0.33,0.33,84329679300,0.33,0.33,84329679300 +PLUS K방산,449450,15,40145,2,1065,2.73,2107732,1243127,20150000,2107732,2.73,169.55,10.46,10.46,83743095923,10.35,10.35,83743095923 +엑세스바이오,950130,16,7030,2,870,14.12,11909724,1912771,37727832,11909724,14.12,622.64,31.57,31.57,83461626990,31.47,31.47,83461626990 +우리기술,032820,17,2457,2,97,4.11,32859017,151003552,164677432,32859017,4.11,21.76,19.95,19.95,81266361208,20.08,20.08,81266361208 +한텍,098070,18,37850,2,1700,4.70,1969838,5616797,11121141,1969838,4.70,35.07,17.71,17.71,74543882975,17.71,17.71,74543882975 +한화에어로스페이스,012450,19,821000,5,-9000,-1.08,91856,136055,47296201,91856,-1.08,67.51,0.19,0.19,74539892000,0.19,0.19,74539892000 +진원생명과학,011000,20,4015,2,305,8.22,17033664,42804984,84917083,17033664,8.22,39.79,20.06,20.06,68408482598,20.06,20.06,68408482598 +에너토크,019990,21,9000,2,1040,13.07,6959626,3734899,9756088,6959626,13.07,186.34,71.34,71.34,65937119960,75.10,75.10,65937119960 +인투셀,287840,22,34750,2,1550,4.67,1807152,14562947,14829094,1807152,4.67,12.41,12.19,12.19,62972994575,12.22,12.22,62972994575 +한화솔루션,009830,23,29300,5,-200,-0.68,2169327,10794621,171892536,2169327,-0.68,20.10,1.26,1.26,62851326025,1.25,1.25,62851326025 +현대힘스,460930,24,20450,2,2920,16.66,3106021,321535,35425271,3106021,16.66,966.00,8.77,8.77,60796272930,8.39,8.39,60796272930 +한국전력,015760,25,31100,2,400,1.30,1775030,3466964,641964077,1775030,1.30,51.20,0.28,0.28,54841227450,0.27,0.27,54841227450 +동양철관,008970,26,1430,2,84,6.24,37654646,11115506,159323019,37654646,6.24,338.76,23.63,23.63,54141133977,23.76,23.76,54141133977 +SOL 조선TOP3플러스,466920,27,23830,2,785,3.41,2259623,1564727,37850000,2259623,3.41,144.41,5.97,5.97,53499115277,5.93,5.93,53499115277 +신풍제약,019170,28,12620,2,2430,23.85,4381413,4105824,52984990,4381413,23.85,106.71,8.27,8.27,51762250235,7.74,7.74,51762250235 +HD현대중공업,329180,29,411000,2,22000,5.66,126889,119495,88773116,126889,5.66,106.19,0.14,0.14,51274938750,0.14,0.14,51274938750 +KB금융,105560,30,100500,2,1500,1.52,510053,939884,393528423,510053,1.52,54.27,0.13,0.13,51116731900,0.13,0.13,51116731900 diff --git a/top30/20250526/top30-tv-20250526-113002.csv b/top30/20250526/top30-tv-20250526-113002.csv new file mode 100644 index 000000000000..f5988e452de9 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42000,2,1200,2.94,10903846,16382809,640561146,10903846,2.94,66.56,1.70,1.70,452209368875,1.68,1.68,452209368875 +현대로템,064350,2,140600,2,15200,12.12,2261879,1229818,109142293,2261879,12.12,183.92,2.07,2.07,313150256400,2.04,2.04,313150256400 +삼성전자,005930,3,54400,2,200,0.37,4406487,11247115,5919637922,4406487,0.37,39.18,0.07,0.07,238377496800,0.07,0.07,238377496800 +달바글로벌,483650,4,141200,2,20700,17.18,1241152,1678716,12069665,1241152,17.18,73.93,10.28,10.28,165108329450,9.69,9.69,165108329450 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,66844717,89273080,662600000,66844717,-2.40,74.88,10.09,10.09,137503625216,10.22,10.22,137503625216 +SK하이닉스,000660,6,200000,3,0,0.00,574673,1538701,728002365,574673,0.00,37.35,0.08,0.08,114088384950,0.08,0.08,114088384950 +삼성중공업,010140,7,15050,2,620,4.30,7571334,3217358,880000000,7571334,4.30,235.33,0.86,0.86,113482876905,0.86,0.86,113482876905 +한화오션,042660,8,78900,2,2900,3.82,1435800,1394220,306413394,1435800,3.82,102.98,0.47,0.47,111996084200,0.46,0.46,111996084200 +KODEX 코스닥150레버리지,233740,9,6910,2,245,3.68,15831370,21747192,270400000,15831370,3.68,72.80,5.85,5.85,108664799962,5.82,5.82,108664799962 +KODEX 레버리지,122630,10,16510,2,410,2.55,6271002,11129640,131900000,6271002,2.55,56.35,4.75,4.75,102258259460,4.70,4.70,102258259460 +피아이이,452450,11,8410,2,1700,25.34,12096101,363432,35826000,12096101,25.34,3328.30,33.76,33.76,100811080930,33.46,33.46,100811080930 +필옵틱스,161580,12,34450,2,4500,15.03,2818665,311737,22885732,2818665,15.03,904.18,12.32,12.32,96399831300,12.23,12.23,96399831300 +현대건설,000720,13,57800,2,3600,6.64,1661046,3323088,111355765,1661046,6.64,49.99,1.49,1.49,94180280700,1.46,1.46,94180280700 +삼성물산,028260,14,151400,2,9400,6.62,582522,782665,169976544,582522,6.62,74.43,0.34,0.34,86711737450,0.34,0.34,86711737450 +PLUS K방산,449450,15,40180,2,1100,2.81,2138821,1243127,20150000,2138821,2.81,172.05,10.61,10.61,84990181828,10.50,10.50,84990181828 +엑세스바이오,950130,16,7090,2,930,15.10,12125286,1912771,37727832,12125286,15.10,633.91,32.14,32.14,84982496775,31.77,31.77,84982496775 +우리기술,032820,17,2455,2,95,4.03,33217007,151003552,164677432,33217007,4.03,22.00,20.17,20.17,82145444441,20.32,20.32,82145444441 +한화에어로스페이스,012450,18,820000,5,-10000,-1.20,94333,136055,47296201,94333,-1.20,69.33,0.20,0.20,76570424500,0.20,0.20,76570424500 +한텍,098070,19,37750,2,1600,4.43,1989162,5616797,11121141,1989162,4.43,35.41,17.89,17.89,75273561375,17.93,17.93,75273561375 +진원생명과학,011000,20,4000,2,290,7.82,17228217,42804984,84917083,17228217,7.82,40.25,20.29,20.29,69188051118,20.37,20.37,69188051118 +에너토크,019990,21,9030,2,1070,13.44,7065108,3734899,9756088,7065108,13.44,189.16,72.42,72.42,66881057995,75.92,75.92,66881057995 +한화솔루션,009830,22,29200,5,-300,-1.02,2254639,10794621,171892536,2254639,-1.02,20.89,1.31,1.31,65352354025,1.30,1.30,65352354025 +인투셀,287840,23,34750,2,1550,4.67,1836016,14562947,14829094,1836016,4.67,12.61,12.38,12.38,63979250500,12.42,12.42,63979250500 +현대힘스,460930,24,20350,2,2820,16.09,3211057,321535,35425271,3211057,16.09,998.66,9.06,9.06,62950451355,8.73,8.73,62950451355 +한국전력,015760,25,31150,2,450,1.47,1876564,3466964,641964077,1876564,1.47,54.13,0.29,0.29,58003914425,0.29,0.29,58003914425 +KODEX 200,069500,26,35075,2,435,1.26,1580250,5583567,177550000,1580250,1.26,28.30,0.89,0.89,55097758502,0.88,0.88,55097758502 +동양철관,008970,27,1427,2,81,6.02,37820828,11115506,159323019,37820828,6.02,340.25,23.74,23.74,54378371988,23.92,23.92,54378371988 +SOL 조선TOP3플러스,466920,28,23870,2,825,3.58,2287384,1564727,37850000,2287384,3.58,146.18,6.04,6.04,54161080934,5.99,5.99,54161080934 +KB금융,105560,29,100800,2,1800,1.82,529811,939884,393528423,529811,1.82,56.37,0.13,0.13,53105700900,0.13,0.13,53105700900 +신풍제약,019170,30,12490,2,2300,22.57,4460091,4105824,52984990,4460091,22.57,108.63,8.42,8.42,52748801185,7.97,7.97,52748801185 diff --git a/top30/20250526/top30-tv-20250526-114002.csv b/top30/20250526/top30-tv-20250526-114002.csv new file mode 100644 index 000000000000..ead0d9cc027e --- /dev/null +++ b/top30/20250526/top30-tv-20250526-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41750,2,950,2.33,11139380,16382809,640561146,11139380,2.33,67.99,1.74,1.74,462056360950,1.73,1.73,462056360950 +현대로템,064350,2,140100,2,14700,11.72,2281788,1229818,109142293,2281788,11.72,185.54,2.09,2.09,315945309150,2.07,2.07,315945309150 +삼성전자,005930,3,54550,2,350,0.65,4681493,11247115,5919637922,4681493,0.65,41.62,0.08,0.08,253366268650,0.08,0.08,253366268650 +달바글로벌,483650,4,143300,2,22800,18.92,1389039,1678716,12069665,1389039,18.92,82.74,11.51,11.51,186361480650,10.77,10.77,186361480650 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,75930792,89273080,662600000,75930792,-2.40,85.05,11.46,11.46,155943247351,11.59,11.59,155943247351 +KODEX 코스닥150레버리지,233740,6,6932,2,267,4.01,17002764,21747192,270400000,17002764,4.01,78.18,6.29,6.29,116781201044,6.23,6.23,116781201044 +SK하이닉스,000660,7,200000,3,0,0.00,583376,1538701,728002365,583376,0.00,37.91,0.08,0.08,115830867450,0.08,0.08,115830867450 +삼성중공업,010140,8,15030,2,600,4.16,7666920,3217358,880000000,7666920,4.16,238.30,0.87,0.87,114920261340,0.87,0.87,114920261340 +한화오션,042660,9,78900,2,2900,3.82,1453999,1394220,306413394,1453999,3.82,104.29,0.47,0.47,113431278650,0.47,0.47,113431278650 +KODEX 레버리지,122630,10,16540,2,440,2.73,6631838,11129640,131900000,6631838,2.73,59.59,5.03,5.03,108221104359,4.96,4.96,108221104359 +피아이이,452450,11,8450,2,1740,25.93,12309869,363432,35826000,12309869,25.93,3387.12,34.36,34.36,102611778345,33.90,33.90,102611778345 +현대건설,000720,12,58400,2,4200,7.75,1736374,3323088,111355765,1736374,7.75,52.25,1.56,1.56,98561129400,1.52,1.52,98561129400 +필옵틱스,161580,13,34450,2,4500,15.03,2845702,311737,22885732,2845702,15.03,912.85,12.43,12.43,97331252375,12.35,12.35,97331252375 +엑세스바이오,950130,14,6750,2,590,9.58,12875745,1912771,37727832,12875745,9.58,673.15,34.13,34.13,90136047865,35.39,35.39,90136047865 +삼성물산,028260,15,151700,2,9700,6.83,594392,782665,169976544,594392,6.83,75.94,0.35,0.35,88509283100,0.34,0.34,88509283100 +PLUS K방산,449450,16,40130,2,1050,2.69,2159418,1243127,20150000,2159418,2.69,173.71,10.72,10.72,85817256553,10.61,10.61,85817256553 +우리기술,032820,17,2435,2,75,3.18,33667811,151003552,164677432,33667811,3.18,22.30,20.44,20.44,83246411100,20.76,20.76,83246411100 +한화에어로스페이스,012450,18,822000,5,-8000,-0.96,96405,136055,47296201,96405,-0.96,70.86,0.20,0.20,78271749500,0.20,0.20,78271749500 +한텍,098070,19,37600,2,1450,4.01,2034356,5616797,11121141,2034356,4.01,36.22,18.29,18.29,76965377125,18.41,18.41,76965377125 +진원생명과학,011000,20,3990,2,280,7.55,17571704,42804984,84917083,17571704,7.55,41.05,20.69,20.69,70558072367,20.82,20.82,70558072367 +에너토크,019990,21,8720,2,760,9.55,7259063,3734899,9756088,7259063,9.55,194.36,74.41,74.41,68597185360,80.63,80.63,68597185360 +한화솔루션,009830,22,29000,5,-500,-1.69,2338841,10794621,171892536,2338841,-1.69,21.67,1.36,1.36,67802775400,1.36,1.36,67802775400 +인투셀,287840,23,35300,2,2100,6.33,1888773,14562947,14829094,1888773,6.33,12.97,12.74,12.74,65833581200,12.58,12.58,65833581200 +현대힘스,460930,24,20250,2,2720,15.52,3311585,321535,35425271,3311585,15.52,1029.93,9.35,9.35,64989198530,9.06,9.06,64989198530 +한국전력,015760,25,31100,2,400,1.30,1907934,3466964,641964077,1907934,1.30,55.03,0.30,0.30,58979575775,0.30,0.30,58979575775 +KODEX 200,069500,26,35110,2,470,1.36,1672853,5583567,177550000,1672853,1.36,29.96,0.94,0.94,58347786954,0.94,0.94,58347786954 +KODEX 코스닥150선물인버스,251340,27,3937,5,-78,-1.94,14001508,19996144,67400000,14001508,-1.94,70.02,20.77,20.77,55419847884,20.89,20.89,55419847884 +KB금융,105560,28,100900,2,1900,1.92,548155,939884,393528423,548155,1.92,58.32,0.14,0.14,54955575750,0.14,0.14,54955575750 +SOL 조선TOP3플러스,466920,29,23835,2,790,3.43,2314107,1564727,37850000,2314107,3.43,147.89,6.11,6.11,54798244424,6.07,6.07,54798244424 +동양철관,008970,30,1424,2,78,5.79,37977434,11115506,159323019,37977434,5.79,341.66,23.84,23.84,54601669287,24.07,24.07,54601669287 diff --git a/top30/20250526/top30-tv-20250526-115001.csv b/top30/20250526/top30-tv-20250526-115001.csv new file mode 100644 index 000000000000..c6c47de1ec0f --- /dev/null +++ b/top30/20250526/top30-tv-20250526-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41650,2,850,2.08,11403619,16382809,640561146,11403619,2.08,69.61,1.78,1.78,473056375250,1.77,1.77,473056375250 +현대로템,064350,2,139900,2,14500,11.56,2314405,1229818,109142293,2314405,11.56,188.19,2.12,2.12,320515905550,2.10,2.10,320515905550 +삼성전자,005930,3,55000,2,800,1.48,5198350,11247115,5919637922,5198350,1.48,46.22,0.09,0.09,281675954050,0.09,0.09,281675954050 +달바글로벌,483650,4,140500,2,20000,16.60,1465506,1678716,12069665,1465506,16.60,87.30,12.14,12.14,197165333300,11.63,11.63,197165333300 +KODEX 200선물인버스2X,252670,5,2015,5,-65,-3.12,83205352,89273080,662600000,83205352,-3.12,93.20,12.56,12.56,170639250716,12.78,12.78,170639250716 +SK하이닉스,000660,6,201250,2,1250,0.62,631327,1538701,728002365,631327,0.62,41.03,0.09,0.09,125454797200,0.09,0.09,125454797200 +KODEX 코스닥150레버리지,233740,7,6945,2,280,4.20,17540973,21747192,270400000,17540973,4.20,80.66,6.49,6.49,120513974955,6.42,6.42,120513974955 +KODEX 레버리지,122630,8,16640,2,540,3.35,7123809,11129640,131900000,7123809,3.35,64.01,5.40,5.40,116379851537,5.30,5.30,116379851537 +삼성중공업,010140,9,15020,2,590,4.09,7760565,3217358,880000000,7760565,4.09,241.21,0.88,0.88,116327015340,0.88,0.88,116327015340 +한화오션,042660,10,78700,2,2700,3.55,1468829,1394220,306413394,1468829,3.55,105.35,0.48,0.48,114599492650,0.48,0.48,114599492650 +피아이이,452450,11,8420,2,1710,25.48,12575156,363432,35826000,12575156,25.48,3460.11,35.10,35.10,104848372910,34.76,34.76,104848372910 +현대건설,000720,12,58100,2,3900,7.20,1773229,3323088,111355765,1773229,7.20,53.36,1.59,1.59,100706403700,1.56,1.56,100706403700 +필옵틱스,161580,13,34350,2,4400,14.69,2865108,311737,22885732,2865108,14.69,919.08,12.52,12.52,97997505350,12.47,12.47,97997505350 +엑세스바이오,950130,14,6830,2,670,10.88,13156287,1912771,37727832,13156287,10.88,687.81,34.87,34.87,92054339585,35.72,35.72,92054339585 +삼성물산,028260,15,151900,2,9900,6.97,606335,782665,169976544,606335,6.97,77.47,0.36,0.36,90322587450,0.35,0.35,90322587450 +PLUS K방산,449450,16,40120,2,1040,2.66,2182533,1243127,20150000,2182533,2.66,175.57,10.83,10.83,86744735363,10.73,10.73,86744735363 +우리기술,032820,17,2430,2,70,2.97,33932828,151003552,164677432,33932828,2.97,22.47,20.61,20.61,83890233862,20.96,20.96,83890233862 +한화에어로스페이스,012450,18,821000,5,-9000,-1.08,97922,136055,47296201,97922,-1.08,71.97,0.21,0.21,79517249000,0.20,0.20,79517249000 +한텍,098070,19,37500,2,1350,3.73,2056679,5616797,11121141,2056679,3.73,36.62,18.49,18.49,77799204275,18.65,18.65,77799204275 +진원생명과학,011000,20,4010,2,300,8.09,17804432,42804984,84917083,17804432,8.09,41.59,20.97,20.97,71489028977,20.99,20.99,71489028977 +인투셀,287840,21,35500,2,2300,6.93,2041265,14562947,14829094,2041265,6.93,14.02,13.77,13.77,71255730725,13.54,13.54,71255730725 +에너토크,019990,22,8720,2,760,9.55,7410792,3734899,9756088,7410792,9.55,198.42,75.96,75.96,69924374750,82.19,82.19,69924374750 +한화솔루션,009830,23,28950,5,-550,-1.86,2397518,10794621,171892536,2397518,-1.86,22.21,1.39,1.39,69502458300,1.40,1.40,69502458300 +현대힘스,460930,24,20450,2,2920,16.66,3360492,321535,35425271,3360492,16.66,1045.14,9.49,9.49,65986625005,9.11,9.11,65986625005 +KODEX 200,069500,25,35210,2,570,1.65,1751883,5583567,177550000,1751883,1.65,31.38,0.99,0.99,61126431381,0.98,0.98,61126431381 +한국전력,015760,26,30950,2,250,0.81,1958063,3466964,641964077,1958063,0.81,56.48,0.31,0.31,60535655550,0.30,0.30,60535655550 +KB금융,105560,27,100900,2,1900,1.92,575597,939884,393528423,575597,1.92,61.24,0.15,0.15,57725119550,0.15,0.15,57725119550 +KODEX 코스닥150선물인버스,251340,28,3935,5,-80,-1.99,14241631,19996144,67400000,14241631,-1.99,71.22,21.13,21.13,56364863236,21.25,21.25,56364863236 +신풍제약,019170,29,12490,2,2300,22.57,4706364,4105824,52984990,4706364,22.57,114.63,8.88,8.88,55807568530,8.43,8.43,55807568530 +SOL 조선TOP3플러스,466920,30,23750,2,705,3.06,2342669,1564727,37850000,2342669,3.06,149.72,6.19,6.19,55477531234,6.17,6.17,55477531234 diff --git a/top30/20250526/top30-tv-20250526-120002.csv b/top30/20250526/top30-tv-20250526-120002.csv new file mode 100644 index 000000000000..996d45943f9e --- /dev/null +++ b/top30/20250526/top30-tv-20250526-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42000,2,1200,2.94,11587008,16382809,640561146,11587008,2.94,70.73,1.81,1.81,480718464850,1.79,1.79,480718464850 +현대로템,064350,2,139700,2,14300,11.40,2357300,1229818,109142293,2357300,11.40,191.68,2.16,2.16,326506595300,2.14,2.14,326506595300 +삼성전자,005930,3,54600,2,400,0.74,5580690,11247115,5919637922,5580690,0.74,49.62,0.09,0.09,302586077900,0.09,0.09,302586077900 +달바글로벌,483650,4,141400,2,20900,17.34,1502548,1678716,12069665,1502548,17.34,89.51,12.45,12.45,202373435050,11.86,11.86,202373435050 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,86106689,89273080,662600000,86106689,-2.40,96.45,13.00,13.00,176500271584,13.12,13.12,176500271584 +SK하이닉스,000660,6,200750,2,750,0.38,663220,1538701,728002365,663220,0.38,43.10,0.09,0.09,131865639200,0.09,0.09,131865639200 +KODEX 코스닥150레버리지,233740,7,6935,2,270,4.05,17995271,21747192,270400000,17995271,4.05,82.75,6.66,6.66,123666022873,6.59,6.59,123666022873 +KODEX 레버리지,122630,8,16555,2,455,2.83,7458332,11129640,131900000,7458332,2.83,67.01,5.65,5.65,121933537867,5.58,5.58,121933537867 +삼성중공업,010140,9,14960,2,530,3.67,7904326,3217358,880000000,7904326,3.67,245.68,0.90,0.90,118481683585,0.90,0.90,118481683585 +한화오션,042660,10,78600,2,2600,3.42,1476133,1394220,306413394,1476133,3.42,105.88,0.48,0.48,115174122050,0.48,0.48,115174122050 +피아이이,452450,11,8720,1,2010,29.96,13485988,363432,35826000,13485988,29.96,3710.73,37.64,37.64,112736164670,36.09,36.09,112736164670 +현대건설,000720,12,58400,2,4200,7.75,1808017,3323088,111355765,1808017,7.75,54.41,1.62,1.62,102732469500,1.58,1.58,102732469500 +필옵틱스,161580,13,34750,2,4800,16.03,2997982,311737,22885732,2997982,16.03,961.70,13.10,13.10,102610846950,12.90,12.90,102610846950 +엑세스바이오,950130,14,6700,2,540,8.77,13428149,1912771,37727832,13428149,8.77,702.03,35.59,35.59,93883259950,37.14,37.14,93883259950 +삼성물산,028260,15,151100,2,9100,6.41,622361,782665,169976544,622361,6.41,79.52,0.37,0.37,92749771300,0.36,0.36,92749771300 +PLUS K방산,449450,16,40185,2,1105,2.83,2206890,1243127,20150000,2206890,2.83,177.53,10.95,10.95,87721693457,10.83,10.83,87721693457 +우리기술,032820,17,2430,2,70,2.97,34091403,151003552,164677432,34091403,2.97,22.58,20.70,20.70,84276026038,21.06,21.06,84276026038 +한화에어로스페이스,012450,18,827000,5,-3000,-0.36,103598,136055,47296201,103598,-0.36,76.14,0.22,0.22,84189696000,0.22,0.22,84189696000 +한텍,098070,19,38150,2,2000,5.53,2108854,5616797,11121141,2108854,5.53,37.55,18.96,18.96,79786675975,18.81,18.81,79786675975 +인투셀,287840,20,35050,2,1850,5.57,2090160,14562947,14829094,2090160,5.57,14.35,14.09,14.09,72980455125,14.04,14.04,72980455125 +진원생명과학,011000,21,3995,2,285,7.68,18089336,42804984,84917083,18089336,7.68,42.26,21.30,21.30,72637635742,21.41,21.41,72637635742 +에너토크,019990,22,8550,2,590,7.41,7694713,3734899,9756088,7694713,7.41,206.02,78.87,78.87,72361412965,86.75,86.75,72361412965 +한화솔루션,009830,23,28800,5,-700,-2.37,2458091,10794621,171892536,2458091,-2.37,22.77,1.43,1.43,71254005350,1.44,1.44,71254005350 +현대힘스,460930,24,20250,2,2720,15.52,3405066,321535,35425271,3405066,15.52,1059.00,9.61,9.61,66893359530,9.32,9.32,66893359530 +KODEX 200,069500,25,35125,2,485,1.40,1801050,5583567,177550000,1801050,1.40,32.26,1.01,1.01,62854987079,1.01,1.01,62854987079 +한국전력,015760,26,31000,2,300,0.98,1981093,3466964,641964077,1981093,0.98,57.14,0.31,0.31,61249067525,0.31,0.31,61249067525 +KB금융,105560,27,100900,2,1900,1.92,600795,939884,393528423,600795,1.92,63.92,0.15,0.15,60267720950,0.15,0.15,60267720950 +케이씨티,089150,28,3915,2,500,14.64,15585439,25062944,17150000,15585439,14.64,62.19,90.88,90.88,58620284374,87.31,87.31,58620284374 +KODEX 코스닥150선물인버스,251340,29,3940,5,-75,-1.87,14469569,19996144,67400000,14469569,-1.87,72.36,21.47,21.47,57261805806,21.56,21.56,57261805806 +신풍제약,019170,30,12530,2,2340,22.96,4782126,4105824,52984990,4782126,22.96,116.47,9.03,9.03,56751617625,8.55,8.55,56751617625 diff --git a/top30/20250526/top30-tv-20250526-121001.csv b/top30/20250526/top30-tv-20250526-121001.csv new file mode 100644 index 000000000000..e0e090431036 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42000,2,1200,2.94,11771475,16382809,640561146,11771475,2.94,71.85,1.84,1.84,488463250350,1.82,1.82,488463250350 +현대로템,064350,2,137600,2,12200,9.73,2414566,1229818,109142293,2414566,9.73,196.34,2.21,2.21,334412435950,2.23,2.23,334412435950 +삼성전자,005930,3,54800,2,600,1.11,5816762,11247115,5919637922,5816762,1.11,51.72,0.10,0.10,315511111100,0.10,0.10,315511111100 +달바글로벌,483650,4,140000,2,19500,16.18,1524752,1678716,12069665,1524752,16.18,90.83,12.63,12.63,205487940300,12.16,12.16,205487940300 +KODEX 200선물인버스2X,252670,5,2020,5,-60,-2.88,86999876,89273080,662600000,86999876,-2.88,97.45,13.13,13.13,178307855386,13.32,13.32,178307855386 +SK하이닉스,000660,6,200750,2,750,0.38,681048,1538701,728002365,681048,0.38,44.26,0.09,0.09,135449022950,0.09,0.09,135449022950 +KODEX 코스닥150레버리지,233740,7,6950,2,285,4.28,18761003,21747192,270400000,18761003,4.28,86.27,6.94,6.94,128984893199,6.86,6.86,128984893199 +KODEX 레버리지,122630,8,16575,2,475,2.95,7652697,11129640,131900000,7652697,2.95,68.76,5.80,5.80,125153636532,5.72,5.72,125153636532 +피아이이,452450,9,8610,2,1900,28.32,14837797,363432,35826000,14837797,28.32,4082.69,41.42,41.42,124461196815,40.35,40.35,124461196815 +삼성중공업,010140,10,14960,2,530,3.67,7994797,3217358,880000000,7994797,3.67,248.49,0.91,0.91,119836274080,0.91,0.91,119836274080 +한화오션,042660,11,78700,2,2700,3.55,1490480,1394220,306413394,1490480,3.55,106.90,0.49,0.49,116303083950,0.48,0.48,116303083950 +필옵틱스,161580,12,34500,2,4550,15.19,3076243,311737,22885732,3076243,15.19,986.81,13.44,13.44,105322020650,13.34,13.34,105322020650 +현대건설,000720,13,58400,2,4200,7.75,1840204,3323088,111355765,1840204,7.75,55.38,1.65,1.65,104612167150,1.61,1.61,104612167150 +삼성물산,028260,14,150400,2,8400,5.92,639317,782665,169976544,639317,5.92,81.68,0.38,0.38,95305703300,0.37,0.37,95305703300 +엑세스바이오,950130,15,6770,2,610,9.90,13547918,1912771,37727832,13547918,9.90,708.29,35.91,35.91,94693001365,37.07,37.07,94693001365 +PLUS K방산,449450,16,39985,2,905,2.32,2229147,1243127,20150000,2229147,2.32,179.32,11.06,11.06,88613106554,11.00,11.00,88613106554 +한화에어로스페이스,012450,17,825000,5,-5000,-0.60,105486,136055,47296201,105486,-0.60,77.53,0.22,0.22,85748343500,0.22,0.22,85748343500 +우리기술,032820,18,2440,2,80,3.39,34150237,151003552,164677432,34150237,3.39,22.62,20.74,20.74,84419362790,21.01,21.01,84419362790 +한텍,098070,19,37950,2,1800,4.98,2219963,5616797,11121141,2219963,4.98,39.52,19.96,19.96,84059637200,19.92,19.92,84059637200 +인투셀,287840,20,35350,2,2150,6.48,2120989,14562947,14829094,2120989,6.48,14.56,14.30,14.30,74067005625,14.13,14.13,74067005625 +진원생명과학,011000,21,4055,2,345,9.30,18348481,42804984,84917083,18348481,9.30,42.87,21.61,21.61,73684789590,21.40,21.40,73684789590 +에너토크,019990,22,8680,2,720,9.05,7824052,3734899,9756088,7824052,9.05,209.48,80.20,80.20,73477945725,86.77,86.77,73477945725 +한화솔루션,009830,23,28850,5,-650,-2.20,2504644,10794621,171892536,2504644,-2.20,23.20,1.46,1.46,72595827125,1.46,1.46,72595827125 +케이씨티,089150,24,3890,2,475,13.91,18470112,25062944,17150000,18470112,13.91,73.69,107.70,107.70,70018197908,104.95,104.95,70018197908 +현대힘스,460930,25,20100,2,2570,14.66,3457520,321535,35425271,3457520,14.66,1075.32,9.76,9.76,67951888905,9.54,9.54,67951888905 +KODEX 200,069500,26,35145,2,505,1.46,1884680,5583567,177550000,1884680,1.46,33.75,1.06,1.06,65792903622,1.05,1.05,65792903622 +KB금융,105560,27,101000,2,2000,2.02,620116,939884,393528423,620116,2.02,65.98,0.16,0.16,62217443000,0.16,0.16,62217443000 +한국전력,015760,28,31000,2,300,0.98,2003645,3466964,641964077,2003645,0.98,57.79,0.31,0.31,61947807950,0.31,0.31,61947807950 +신풍제약,019170,29,12900,2,2710,26.59,5069880,4105824,52984990,5069880,26.59,123.48,9.57,9.57,60424704715,8.84,8.84,60424704715 +KODEX 코스닥150선물인버스,251340,30,3935,5,-80,-1.99,15011680,19996144,67400000,15011680,-1.99,75.07,22.27,22.27,59395014477,22.39,22.39,59395014477 diff --git a/top30/20250526/top30-tv-20250526-122001.csv b/top30/20250526/top30-tv-20250526-122001.csv new file mode 100644 index 000000000000..b5ba316991c5 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,42150,2,1350,3.31,11910862,16382809,640561146,11910862,3.31,72.70,1.86,1.86,494326177025,1.83,1.83,494326177025 +현대로템,064350,2,135800,2,10400,8.29,2517341,1229818,109142293,2517341,8.29,204.69,2.31,2.31,348419064200,2.35,2.35,348419064200 +삼성전자,005930,3,54700,2,500,0.92,6002124,11247115,5919637922,6002124,0.92,53.37,0.10,0.10,325661272000,0.10,0.10,325661272000 +달바글로벌,483650,4,139500,2,19000,15.77,1549492,1678716,12069665,1549492,15.77,92.30,12.84,12.84,208930462600,12.41,12.41,208930462600 +KODEX 200선물인버스2X,252670,5,2027,5,-53,-2.55,87761485,89273080,662600000,87761485,-2.55,98.31,13.25,13.25,179849375591,13.39,13.39,179849375591 +SK하이닉스,000660,6,200500,2,500,0.25,692515,1538701,728002365,692515,0.25,45.01,0.10,0.10,137752073700,0.09,0.09,137752073700 +KODEX 코스닥150레버리지,233740,7,6955,2,290,4.35,19339030,21747192,270400000,19339030,4.35,88.93,7.15,7.15,133007222429,7.07,7.07,133007222429 +피아이이,452450,8,8615,2,1905,28.39,15572631,363432,35826000,15572631,28.39,4284.88,43.47,43.47,130819093570,42.39,42.39,130819093570 +KODEX 레버리지,122630,9,16555,2,455,2.83,7764269,11129640,131900000,7764269,2.83,69.76,5.89,5.89,127001410309,5.82,5.82,127001410309 +삼성중공업,010140,10,14970,2,540,3.74,8110866,3217358,880000000,8110866,3.74,252.10,0.92,0.92,121571984190,0.92,0.92,121571984190 +한화오션,042660,11,78600,2,2600,3.42,1501972,1394220,306413394,1501972,3.42,107.73,0.49,0.49,117206370550,0.49,0.49,117206370550 +현대건설,000720,12,58700,2,4500,8.30,1910526,3323088,111355765,1910526,8.30,57.49,1.72,1.72,108733236450,1.66,1.66,108733236450 +필옵틱스,161580,13,34650,2,4700,15.69,3096495,311737,22885732,3096495,15.69,993.30,13.53,13.53,106021967875,13.37,13.37,106021967875 +삼성물산,028260,14,150500,2,8500,5.99,655322,782665,169976544,655322,5.99,83.73,0.39,0.39,97711881150,0.38,0.38,97711881150 +엑세스바이오,950130,15,6760,2,600,9.74,13626952,1912771,37727832,13626952,9.74,712.42,36.12,36.12,95225270650,37.34,37.34,95225270650 +PLUS K방산,449450,16,39805,2,725,1.86,2258862,1243127,20150000,2258862,1.86,181.71,11.21,11.21,89796936926,11.20,11.20,89796936926 +한화에어로스페이스,012450,17,823000,5,-7000,-0.84,107589,136055,47296201,107589,-0.84,79.08,0.23,0.23,87480152000,0.22,0.22,87480152000 +한텍,098070,18,38050,2,1900,5.26,2267596,5616797,11121141,2267596,5.26,40.37,20.39,20.39,85876432400,20.29,20.29,85876432400 +우리기술,032820,19,2445,2,85,3.60,34428638,151003552,164677432,34428638,3.60,22.80,20.91,20.91,85098863129,21.14,21.14,85098863129 +인투셀,287840,20,35000,2,1800,5.42,2147399,14562947,14829094,2147399,5.42,14.75,14.48,14.48,74993339325,14.45,14.45,74993339325 +진원생명과학,011000,21,4050,2,340,9.16,18546454,42804984,84917083,18546454,9.16,43.33,21.84,21.84,74484659415,21.66,21.66,74484659415 +에너토크,019990,22,8700,2,740,9.30,7902010,3734899,9756088,7902010,9.30,211.57,81.00,81.00,74153781945,87.37,87.37,74153781945 +한화솔루션,009830,23,28800,5,-700,-2.37,2540398,10794621,171892536,2540398,-2.37,23.53,1.48,1.48,73625948950,1.49,1.49,73625948950 +케이씨티,089150,24,3860,2,445,13.03,19338443,25062944,17150000,19338443,13.03,77.16,112.76,112.76,73400715064,110.88,110.88,73400715064 +바이오비쥬,489460,25,18220,2,1690,10.22,4047751,2611911,15044430,4047751,10.22,154.97,26.91,26.91,70995867320,25.90,25.90,70995867320 +현대힘스,460930,26,20400,2,2870,16.37,3511031,321535,35425271,3511031,16.37,1091.96,9.91,9.91,69034254280,9.55,9.55,69034254280 +KODEX 200,069500,27,35115,2,475,1.37,1899527,5583567,177550000,1899527,1.37,34.02,1.07,1.07,66314435917,1.06,1.06,66314435917 +KB금융,105560,28,100900,2,1900,1.92,633877,939884,393528423,633877,1.92,67.44,0.16,0.16,63606653550,0.16,0.16,63606653550 +한국전력,015760,29,31050,2,350,1.14,2028717,3466964,641964077,2028717,1.14,58.52,0.32,0.32,62726244450,0.31,0.31,62726244450 +알테오젠,196170,30,334000,2,11000,3.41,190097,226294,53318828,190097,3.41,84.00,0.36,0.36,62717291750,0.35,0.35,62717291750 diff --git a/top30/20250526/top30-tv-20250526-123001.csv b/top30/20250526/top30-tv-20250526-123001.csv new file mode 100644 index 000000000000..272d9e197671 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41800,2,1000,2.45,12065244,16382809,640561146,12065244,2.45,73.65,1.88,1.88,500813809150,1.87,1.87,500813809150 +현대로템,064350,2,136800,2,11400,9.09,2578619,1229818,109142293,2578619,9.09,209.67,2.36,2.36,356784944100,2.39,2.39,356784944100 +삼성전자,005930,3,54500,2,300,0.55,6133442,11247115,5919637922,6133442,0.55,54.53,0.10,0.10,332829169450,0.10,0.10,332829169450 +달바글로벌,483650,4,141000,2,20500,17.01,1574790,1678716,12069665,1574790,17.01,93.81,13.05,13.05,212480956050,12.49,12.49,212480956050 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,88260879,89273080,662600000,88260879,-2.40,98.87,13.32,13.32,180861863413,13.45,13.45,180861863413 +SK하이닉스,000660,6,200750,2,750,0.38,697781,1538701,728002365,697781,0.38,45.35,0.10,0.10,138809302950,0.09,0.09,138809302950 +KODEX 코스닥150레버리지,233740,7,6950,2,285,4.28,19549495,21747192,270400000,19549495,4.28,89.89,7.23,7.23,134470247165,7.16,7.16,134470247165 +피아이이,452450,8,8600,2,1890,28.17,15676768,363432,35826000,15676768,28.17,4313.54,43.76,43.76,131715293675,42.75,42.75,131715293675 +KODEX 레버리지,122630,9,16535,2,435,2.70,7913994,11129640,131900000,7913994,2.70,71.11,6.00,6.00,129478702569,5.94,5.94,129478702569 +삼성중공업,010140,10,15020,2,590,4.09,8268840,3217358,880000000,8268840,4.09,257.01,0.94,0.94,123938849340,0.94,0.94,123938849340 +한화오션,042660,11,78500,2,2500,3.29,1530721,1394220,306413394,1530721,3.29,109.79,0.50,0.50,119460911200,0.50,0.50,119460911200 +현대건설,000720,12,58600,2,4400,8.12,1961583,3323088,111355765,1961583,8.12,59.03,1.76,1.76,111730471950,1.71,1.71,111730471950 +필옵틱스,161580,13,34800,2,4850,16.19,3131446,311737,22885732,3131446,16.19,1004.52,13.68,13.68,107236692525,13.46,13.46,107236692525 +삼성물산,028260,14,150500,2,8500,5.99,665487,782665,169976544,665487,5.99,85.03,0.39,0.39,99242551150,0.39,0.39,99242551150 +엑세스바이오,950130,15,6730,2,570,9.25,13671323,1912771,37727832,13671323,9.25,714.74,36.24,36.24,95524636285,37.62,37.62,95524636285 +PLUS K방산,449450,16,39875,2,795,2.03,2274294,1243127,20150000,2274294,2.03,182.95,11.29,11.29,90411539695,11.25,11.25,90411539695 +한화에어로스페이스,012450,17,823000,5,-7000,-0.84,108828,136055,47296201,108828,-0.84,79.99,0.23,0.23,88499785500,0.23,0.23,88499785500 +한텍,098070,18,38000,2,1850,5.12,2288033,5616797,11121141,2288033,5.12,40.74,20.57,20.57,86652084150,20.50,20.50,86652084150 +우리기술,032820,19,2425,2,65,2.75,34824725,151003552,164677432,34824725,2.75,23.06,21.15,21.15,86064700559,21.55,21.55,86064700559 +케이씨티,089150,20,3915,2,500,14.64,20328342,25062944,17150000,20328342,14.64,81.11,118.53,118.53,77295080272,115.12,115.12,77295080272 +바이오비쥬,489460,21,17920,2,1390,8.41,4333144,2611911,15044430,4333144,8.41,165.90,28.80,28.80,76130493925,28.24,28.24,76130493925 +인투셀,287840,22,35100,2,1900,5.72,2168134,14562947,14829094,2168134,5.72,14.89,14.62,14.62,75722441475,14.55,14.55,75722441475 +한화솔루션,009830,23,28700,5,-800,-2.71,2610170,10794621,171892536,2610170,-2.71,24.18,1.52,1.52,75631340475,1.53,1.53,75631340475 +진원생명과학,011000,24,4015,2,305,8.22,18672687,42804984,84917083,18672687,8.22,43.62,21.99,21.99,74992766775,22.00,22.00,74992766775 +에너토크,019990,25,8590,2,630,7.91,7964517,3734899,9756088,7964517,7.91,213.25,81.64,81.64,74693433135,89.13,89.13,74693433135 +현대힘스,460930,26,20300,2,2770,15.80,3548405,321535,35425271,3548405,15.80,1103.58,10.02,10.02,69796314580,9.71,9.71,69796314580 +KB금융,105560,27,101100,2,2100,2.12,672685,939884,393528423,672685,2.12,71.57,0.17,0.17,67529134200,0.17,0.17,67529134200 +KODEX 200,069500,28,35100,2,460,1.33,1928343,5583567,177550000,1928343,1.33,34.54,1.09,1.09,67326169137,1.08,1.08,67326169137 +알테오젠,196170,29,334000,2,11000,3.41,196223,226294,53318828,196223,3.41,86.71,0.37,0.37,64765224500,0.36,0.36,64765224500 +한국전력,015760,30,31150,2,450,1.47,2059609,3466964,641964077,2059609,1.47,59.41,0.32,0.32,63687180400,0.32,0.32,63687180400 diff --git a/top30/20250526/top30-tv-20250526-124001.csv b/top30/20250526/top30-tv-20250526-124001.csv new file mode 100644 index 000000000000..a848d022ce07 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41850,2,1050,2.57,12173498,16382809,640561146,12173498,2.57,74.31,1.90,1.90,505343767725,1.89,1.89,505343767725 +현대로템,064350,2,136000,2,10600,8.45,2602020,1229818,109142293,2602020,8.45,211.58,2.38,2.38,359982107500,2.43,2.43,359982107500 +삼성전자,005930,3,54450,2,250,0.46,6423158,11247115,5919637922,6423158,0.46,57.11,0.11,0.11,348615424050,0.11,0.11,348615424050 +달바글로벌,483650,4,139700,2,19200,15.93,1601287,1678716,12069665,1601287,15.93,95.39,13.27,13.27,216215876250,12.82,12.82,216215876250 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,91474068,89273080,662600000,91474068,-2.40,102.47,13.81,13.81,187384484589,13.93,13.93,187384484589 +SK하이닉스,000660,6,200250,2,250,0.12,719757,1538701,728002365,719757,0.12,46.78,0.10,0.10,143215368950,0.10,0.10,143215368950 +KODEX 코스닥150레버리지,233740,7,6940,2,275,4.13,19804678,21747192,270400000,19804678,4.13,91.07,7.32,7.32,136241736119,7.26,7.26,136241736119 +KODEX 레버리지,122630,8,16525,2,425,2.64,8109347,11129640,131900000,8109347,2.64,72.86,6.15,6.15,132706327236,6.09,6.09,132706327236 +피아이이,452450,9,8630,2,1920,28.61,15759626,363432,35826000,15759626,28.61,4336.33,43.99,43.99,132428338755,42.83,42.83,132428338755 +삼성중공업,010140,10,15030,2,600,4.16,8363551,3217358,880000000,8363551,4.16,259.95,0.95,0.95,125361784755,0.95,0.95,125361784755 +한화오션,042660,11,78500,2,2500,3.29,1543640,1394220,306413394,1543640,3.29,110.72,0.50,0.50,120474874550,0.50,0.50,120474874550 +현대건설,000720,12,58200,2,4000,7.38,2010563,3323088,111355765,2010563,7.38,60.50,1.81,1.81,114593652650,1.77,1.77,114593652650 +필옵틱스,161580,13,34750,2,4800,16.03,3146287,311737,22885732,3146287,16.03,1009.28,13.75,13.75,107752448975,13.55,13.55,107752448975 +삼성물산,028260,14,150400,2,8400,5.92,675345,782665,169976544,675345,5.92,86.29,0.40,0.40,100724525200,0.39,0.39,100724525200 +엑세스바이오,950130,15,6830,2,670,10.88,13742516,1912771,37727832,13742516,10.88,718.46,36.43,36.43,96008456870,37.26,37.26,96008456870 +PLUS K방산,449450,16,39805,2,725,1.86,2290032,1243127,20150000,2290032,1.86,184.22,11.36,11.36,91038609025,11.35,11.35,91038609025 +한화에어로스페이스,012450,17,823000,5,-7000,-0.84,110168,136055,47296201,110168,-0.84,80.97,0.23,0.23,89602525000,0.23,0.23,89602525000 +한텍,098070,18,38300,2,2150,5.95,2309683,5616797,11121141,2309683,5.95,41.12,20.77,20.77,87478193950,20.54,20.54,87478193950 +우리기술,032820,19,2425,2,65,2.75,35073786,151003552,164677432,35073786,2.75,23.23,21.30,21.30,86668579336,21.70,21.70,86668579336 +케이씨티,089150,20,4010,2,595,17.42,22433977,25062944,17150000,22433977,17.42,89.51,130.81,130.81,85748802602,124.69,124.69,85748802602 +바이오비쥬,489460,21,17910,2,1380,8.35,4624402,2611911,15044430,4624402,8.35,177.05,30.74,30.74,81366192980,30.20,30.20,81366192980 +한화솔루션,009830,22,28800,5,-700,-2.37,2673587,10794621,171892536,2673587,-2.37,24.77,1.56,1.56,77457120250,1.56,1.56,77457120250 +인투셀,287840,23,35050,2,1850,5.57,2182523,14562947,14829094,2182523,5.57,14.99,14.72,14.72,76226582725,14.67,14.67,76226582725 +진원생명과학,011000,24,3995,2,285,7.68,18825332,42804984,84917083,18825332,7.68,43.98,22.17,22.17,75603635565,22.29,22.29,75603635565 +에너토크,019990,25,8710,2,750,9.42,8064873,3734899,9756088,8064873,9.42,215.93,82.67,82.67,75564264670,88.92,88.92,75564264670 +현대힘스,460930,26,20500,2,2970,16.94,3610782,321535,35425271,3610782,16.94,1122.98,10.19,10.19,71068970330,9.79,9.79,71068970330 +KB금융,105560,27,101000,2,2000,2.02,683642,939884,393528423,683642,2.02,72.74,0.17,0.17,68636381000,0.17,0.17,68636381000 +KODEX 200,069500,28,35085,2,445,1.28,1957839,5583567,177550000,1957839,1.28,35.06,1.10,1.10,68361064576,1.10,1.10,68361064576 +알테오젠,196170,29,334000,2,11000,3.41,199514,226294,53318828,199514,3.41,88.17,0.37,0.37,65864171500,0.37,0.37,65864171500 +한국전력,015760,30,31250,2,550,1.79,2104034,3466964,641964077,2104034,1.79,60.69,0.33,0.33,65073641475,0.32,0.32,65073641475 diff --git a/top30/20250526/top30-tv-20250526-125002.csv b/top30/20250526/top30-tv-20250526-125002.csv new file mode 100644 index 000000000000..f15d2828d5cd --- /dev/null +++ b/top30/20250526/top30-tv-20250526-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41850,2,1050,2.57,12240901,16382809,640561146,12240901,2.57,74.72,1.91,1.91,508164769850,1.90,1.90,508164769850 +현대로템,064350,2,134700,2,9300,7.42,2656163,1229818,109142293,2656163,7.42,215.98,2.43,2.43,367299820750,2.50,2.50,367299820750 +삼성전자,005930,3,54400,2,200,0.37,6463365,11247115,5919637922,6463365,0.37,57.47,0.11,0.11,350804537350,0.11,0.11,350804537350 +달바글로벌,483650,4,140000,2,19500,16.18,1615546,1678716,12069665,1615546,16.18,96.24,13.39,13.39,218209781850,12.91,12.91,218209781850 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,92465343,89273080,662600000,92465343,-2.40,103.58,13.95,13.95,189396883292,14.08,14.08,189396883292 +SK하이닉스,000660,6,200500,2,500,0.25,725399,1538701,728002365,725399,0.25,47.14,0.10,0.10,144345639950,0.10,0.10,144345639950 +KODEX 코스닥150레버리지,233740,7,6920,2,255,3.83,20056638,21747192,270400000,20056638,3.83,92.23,7.42,7.42,137988492955,7.37,7.37,137988492955 +KODEX 레버리지,122630,8,16505,2,405,2.52,8284639,11129640,131900000,8284639,2.52,74.44,6.28,6.28,135600688151,6.23,6.23,135600688151 +피아이이,452450,9,8650,2,1940,28.91,15959362,363432,35826000,15959362,28.91,4391.29,44.55,44.55,134157923000,43.29,43.29,134157923000 +삼성중공업,010140,10,15015,2,585,4.05,8455148,3217358,880000000,8455148,4.05,262.80,0.96,0.96,126737599385,0.96,0.96,126737599385 +한화오션,042660,11,78400,2,2400,3.16,1556347,1394220,306413394,1556347,3.16,111.63,0.51,0.51,121472158200,0.51,0.51,121472158200 +현대건설,000720,12,58500,2,4300,7.93,2049348,3323088,111355765,2049348,7.93,61.67,1.84,1.84,116854843500,1.79,1.79,116854843500 +필옵틱스,161580,13,34950,2,5000,16.69,3187993,311737,22885732,3187993,16.69,1022.65,13.93,13.93,109207823950,13.65,13.65,109207823950 +삼성물산,028260,14,150650,2,8650,6.09,690353,782665,169976544,690353,6.09,88.21,0.41,0.41,102983814300,0.40,0.40,102983814300 +엑세스바이오,950130,15,6770,2,610,9.90,13780645,1912771,37727832,13780645,9.90,720.45,36.53,36.53,96267170135,37.69,37.69,96267170135 +한화에어로스페이스,012450,16,823000,5,-7000,-0.84,113319,136055,47296201,113319,-0.84,83.29,0.24,0.24,92199718000,0.24,0.24,92199718000 +PLUS K방산,449450,17,39735,2,655,1.68,2311126,1243127,20150000,2311126,1.68,185.91,11.47,11.47,91877721592,11.48,11.48,91877721592 +바이오비쥬,489460,18,18230,2,1700,10.28,5198542,2611911,15044430,5198542,10.28,199.03,34.55,34.55,91855288110,33.49,33.49,91855288110 +한텍,098070,19,38450,2,2300,6.36,2363198,5616797,11121141,2363198,6.36,42.07,21.25,21.25,89535517225,20.94,20.94,89535517225 +케이씨티,089150,20,4005,2,590,17.28,23310583,25062944,17150000,23310583,17.28,93.01,135.92,135.92,89261177159,129.96,129.96,89261177159 +우리기술,032820,21,2425,2,65,2.75,35222236,151003552,164677432,35222236,2.75,23.33,21.39,21.39,87028241550,21.79,21.79,87028241550 +한화솔루션,009830,22,28800,5,-700,-2.37,2707399,10794621,171892536,2707399,-2.37,25.08,1.58,1.58,78431678425,1.58,1.58,78431678425 +인투셀,287840,23,34750,2,1550,4.67,2214213,14562947,14829094,2214213,4.67,15.20,14.93,14.93,77332061050,15.01,15.01,77332061050 +에너토크,019990,24,8610,2,650,8.17,8132624,3734899,9756088,8132624,8.17,217.75,83.36,83.36,76151194545,90.66,90.66,76151194545 +진원생명과학,011000,25,3975,2,265,7.14,18941143,42804984,84917083,18941143,7.14,44.25,22.31,22.31,76065971400,22.54,22.54,76065971400 +현대힘스,460930,26,20400,2,2870,16.37,3640802,321535,35425271,3640802,16.37,1132.32,10.28,10.28,71681196430,9.92,9.92,71681196430 +KB금융,105560,27,101100,2,2100,2.12,697167,939884,393528423,697167,2.12,74.18,0.18,0.18,70004231200,0.18,0.18,70004231200 +KODEX 200,069500,28,35070,2,430,1.24,1972531,5583567,177550000,1972531,1.24,35.33,1.11,1.11,68876369716,1.11,1.11,68876369716 +한국전력,015760,29,31300,2,600,1.95,2155613,3466964,641964077,2155613,1.95,62.18,0.34,0.34,66685584700,0.33,0.33,66685584700 +알테오젠,196170,30,332500,2,9500,2.94,201769,226294,53318828,201769,2.94,89.16,0.38,0.38,66615736500,0.38,0.38,66615736500 diff --git a/top30/20250526/top30-tv-20250526-130002.csv b/top30/20250526/top30-tv-20250526-130002.csv new file mode 100644 index 000000000000..19f443ef84aa --- /dev/null +++ b/top30/20250526/top30-tv-20250526-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41800,2,1000,2.45,12418769,16382809,640561146,12418769,2.45,75.80,1.94,1.94,515589808825,1.93,1.93,515589808825 +현대로템,064350,2,134800,2,9400,7.50,2703941,1229818,109142293,2703941,7.50,219.87,2.48,2.48,373749035100,2.54,2.54,373749035100 +삼성전자,005930,3,54350,2,150,0.28,6644992,11247115,5919637922,6644992,0.28,59.08,0.11,0.11,360681049700,0.11,0.11,360681049700 +달바글로벌,483650,4,139200,2,18700,15.52,1640172,1678716,12069665,1640172,15.52,97.70,13.59,13.59,221636562000,13.19,13.19,221636562000 +KODEX 200선물인버스2X,252670,5,2037,5,-43,-2.07,94106837,89273080,662600000,94106837,-2.07,105.41,14.20,14.20,192736182471,14.28,14.28,192736182471 +SK하이닉스,000660,6,200500,2,500,0.25,743556,1538701,728002365,743556,0.25,48.32,0.10,0.10,147978292450,0.10,0.10,147978292450 +KODEX 코스닥150레버리지,233740,7,6930,2,265,3.98,20356909,21747192,270400000,20356909,3.98,93.61,7.53,7.53,140066525330,7.47,7.47,140066525330 +KODEX 레버리지,122630,8,16470,2,370,2.30,8497411,11129640,131900000,8497411,2.30,76.35,6.44,6.44,139106456017,6.40,6.40,139106456017 +피아이이,452450,9,8620,2,1910,28.46,16071990,363432,35826000,16071990,28.46,4422.28,44.86,44.86,135129323500,43.76,43.76,135129323500 +삼성중공업,010140,10,15000,2,570,3.95,8524105,3217358,880000000,8524105,3.95,264.94,0.97,0.97,127772588750,0.97,0.97,127772588750 +한화오션,042660,11,78400,2,2400,3.16,1569076,1394220,306413394,1569076,3.16,112.54,0.51,0.51,122469715100,0.51,0.51,122469715100 +현대건설,000720,12,58500,2,4300,7.93,2109967,3323088,111355765,2109967,7.93,63.49,1.89,1.89,120400584550,1.85,1.85,120400584550 +필옵틱스,161580,13,35050,2,5100,17.03,3258066,311737,22885732,3258066,17.03,1045.13,14.24,14.24,111664590850,13.92,13.92,111664590850 +삼성물산,028260,14,150800,2,8800,6.20,700852,782665,169976544,700852,6.20,89.55,0.41,0.41,104568719100,0.41,0.41,104568719100 +엑세스바이오,950130,15,6790,2,630,10.23,13847539,1912771,37727832,13847539,10.23,723.95,36.70,36.70,96720797135,37.76,37.76,96720797135 +바이오비쥬,489460,16,17960,2,1430,8.65,5432905,2611911,15044430,5432905,8.65,208.00,36.11,36.11,96071490880,35.56,35.56,96071490880 +한화에어로스페이스,012450,17,824000,5,-6000,-0.72,114070,136055,47296201,114070,-0.72,83.84,0.24,0.24,92818015000,0.24,0.24,92818015000 +케이씨티,089150,18,3840,2,425,12.45,24172005,25062944,17150000,24172005,12.45,96.45,140.94,140.94,92630852910,140.66,140.66,92630852910 +한텍,098070,19,38350,2,2200,6.09,2438676,5616797,11121141,2438676,6.09,43.42,21.93,21.93,92435497150,21.67,21.67,92435497150 +PLUS K방산,449450,20,39760,2,680,1.74,2325061,1243127,20150000,2325061,1.74,187.03,11.54,11.54,92431749227,11.54,11.54,92431749227 +우리기술,032820,21,2430,2,70,2.97,35382348,151003552,164677432,35382348,2.97,23.43,21.49,21.49,87416098612,21.84,21.84,87416098612 +한화솔루션,009830,22,28750,5,-750,-2.54,2781733,10794621,171892536,2781733,-2.54,25.77,1.62,1.62,80570348925,1.63,1.63,80570348925 +인투셀,287840,23,34800,2,1600,4.82,2229992,14562947,14829094,2229992,4.82,15.31,15.04,15.04,77881143425,15.09,15.09,77881143425 +에너토크,019990,24,8640,2,680,8.54,8237529,3734899,9756088,8237529,8.54,220.56,84.43,84.43,77060891425,91.42,91.42,77060891425 +진원생명과학,011000,25,3960,2,250,6.74,19106938,42804984,84917083,19106938,6.74,44.64,22.50,22.50,76722122798,22.82,22.82,76722122798 +현대힘스,460930,26,20450,2,2920,16.66,3673460,321535,35425271,3673460,16.66,1142.48,10.37,10.37,72347716705,9.99,9.99,72347716705 +KB금융,105560,27,101100,2,2100,2.12,712151,939884,393528423,712151,2.12,75.77,0.18,0.18,71520163150,0.18,0.18,71520163150 +KODEX 200,069500,28,35030,2,390,1.13,2020206,5583567,177550000,2020206,1.13,36.18,1.14,1.14,70546724043,1.13,1.13,70546724043 +KODEX 코스닥150선물인버스,251340,29,3935,5,-80,-1.99,17604619,19996144,67400000,17604619,-1.99,88.04,26.12,26.12,69599895650,26.24,26.24,69599895650 +한국전력,015760,30,31300,2,600,1.95,2184101,3466964,641964077,2184101,1.95,63.00,0.34,0.34,67576018500,0.34,0.34,67576018500 diff --git a/top30/20250526/top30-tv-20250526-131001.csv b/top30/20250526/top30-tv-20250526-131001.csv new file mode 100644 index 000000000000..9215eda113e8 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41700,2,900,2.21,12526098,16382809,640561146,12526098,2.21,76.46,1.96,1.96,520070743700,1.95,1.95,520070743700 +현대로템,064350,2,135500,2,10100,8.05,2755185,1229818,109142293,2755185,8.05,224.03,2.52,2.52,380672207050,2.57,2.57,380672207050 +삼성전자,005930,3,54300,2,100,0.18,6731788,11247115,5919637922,6731788,0.18,59.85,0.11,0.11,365395676650,0.11,0.11,365395676650 +달바글로벌,483650,4,139700,2,19200,15.93,1651046,1678716,12069665,1651046,15.93,98.35,13.68,13.68,223155008250,13.23,13.23,223155008250 +KODEX 200선물인버스2X,252670,5,2035,5,-45,-2.16,95304654,89273080,662600000,95304654,-2.16,106.76,14.38,14.38,195173264831,14.47,14.47,195173264831 +SK하이닉스,000660,6,200250,2,250,0.12,770532,1538701,728002365,770532,0.12,50.08,0.11,0.11,153375679150,0.11,0.11,153375679150 +피아이이,452450,7,8690,2,1980,29.51,17100756,363432,35826000,17100756,29.51,4705.35,47.73,47.73,144089661545,46.28,46.28,144089661545 +KODEX 코스닥150레버리지,233740,8,6935,2,270,4.05,20508938,21747192,270400000,20508938,4.05,94.31,7.58,7.58,141120423364,7.53,7.53,141120423364 +KODEX 레버리지,122630,9,16515,2,415,2.58,8618431,11129640,131900000,8618431,2.58,77.44,6.53,6.53,141102224859,6.48,6.48,141102224859 +삼성중공업,010140,10,15000,2,570,3.95,8682702,3217358,880000000,8682702,3.95,269.87,0.99,0.99,130151907020,0.99,0.99,130151907020 +한화오션,042660,11,78600,2,2600,3.42,1588694,1394220,306413394,1588694,3.42,113.95,0.52,0.52,124010436300,0.51,0.51,124010436300 +현대건설,000720,12,58500,2,4300,7.93,2155398,3323088,111355765,2155398,7.93,64.86,1.94,1.94,123059536000,1.89,1.89,123059536000 +필옵틱스,161580,13,35100,2,5150,17.20,3327249,311737,22885732,3327249,17.20,1067.33,14.54,14.54,114099596375,14.20,14.20,114099596375 +삼성물산,028260,14,150900,2,8900,6.27,712247,782665,169976544,712247,6.27,91.00,0.42,0.42,106287122200,0.41,0.41,106287122200 +바이오비쥬,489460,15,18030,2,1500,9.07,5641847,2611911,15044430,5641847,9.07,216.00,37.50,37.50,99835372115,36.81,36.81,99835372115 +엑세스바이오,950130,16,6740,2,580,9.42,13883628,1912771,37727832,13883628,9.42,725.84,36.80,36.80,96965175015,38.13,38.13,96965175015 +한화에어로스페이스,012450,17,824000,5,-6000,-0.72,115706,136055,47296201,115706,-0.72,85.04,0.24,0.24,94165617500,0.24,0.24,94165617500 +한텍,098070,18,38050,2,1900,5.26,2483936,5616797,11121141,2483936,5.26,44.22,22.34,22.34,94159296200,22.25,22.25,94159296200 +케이씨티,089150,19,3795,2,380,11.13,24566620,25062944,17150000,24566620,11.13,98.02,143.25,143.25,94140231605,144.64,144.64,94140231605 +PLUS K방산,449450,20,39850,2,770,1.97,2337970,1243127,20150000,2337970,1.97,188.07,11.60,11.60,92945709347,11.58,11.58,92945709347 +우리기술,032820,21,2410,2,50,2.12,35599455,151003552,164677432,35599455,2.12,23.58,21.62,21.62,87940127642,22.16,22.16,87940127642 +한화솔루션,009830,22,28900,5,-600,-2.03,2839614,10794621,171892536,2839614,-2.03,26.31,1.65,1.65,82235764700,1.66,1.66,82235764700 +인투셀,287840,23,34900,2,1700,5.12,2240035,14562947,14829094,2240035,5.12,15.38,15.11,15.11,78231180175,15.12,15.12,78231180175 +에너토크,019990,24,8570,2,610,7.66,8282007,3734899,9756088,8282007,7.66,221.75,84.89,84.89,77444010720,92.63,92.63,77444010720 +진원생명과학,011000,25,3960,2,250,6.74,19209623,42804984,84917083,19209623,6.74,44.88,22.62,22.62,77128807715,22.94,22.94,77128807715 +현대힘스,460930,26,20650,2,3120,17.80,3774433,321535,35425271,3774433,17.80,1173.88,10.65,10.65,74422678705,10.17,10.17,74422678705 +로킷헬스케어,376900,27,19020,2,1190,6.67,3941959,7710201,9669449,3941959,6.67,51.13,40.77,40.77,73863821090,40.16,40.16,73863821090 +KB금융,105560,28,101000,2,2000,2.02,724504,939884,393528423,724504,2.02,77.08,0.18,0.18,72769005350,0.18,0.18,72769005350 +KODEX 코스닥150선물인버스,251340,29,3935,5,-80,-1.99,18279421,19996144,67400000,18279421,-1.99,91.41,27.12,27.12,72255377170,27.24,27.24,72255377170 +KODEX 200,069500,30,35080,2,440,1.27,2054531,5583567,177550000,2054531,1.27,36.80,1.16,1.16,71749860073,1.15,1.15,71749860073 diff --git a/top30/20250526/top30-tv-20250526-132002.csv b/top30/20250526/top30-tv-20250526-132002.csv new file mode 100644 index 000000000000..e0d36099a826 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41350,2,550,1.35,12933236,16382809,640561146,12933236,1.35,78.94,2.02,2.02,536944586450,2.03,2.03,536944586450 +현대로템,064350,2,135700,2,10300,8.21,2792291,1229818,109142293,2792291,8.21,227.05,2.56,2.56,385708676500,2.60,2.60,385708676500 +삼성전자,005930,3,54400,2,200,0.37,6993316,11247115,5919637922,6993316,0.37,62.18,0.12,0.12,379622133600,0.12,0.12,379622133600 +달바글로벌,483650,4,140200,2,19700,16.35,1678637,1678716,12069665,1678637,16.35,100.00,13.91,13.91,227037448650,13.42,13.42,227037448650 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,96894773,89273080,662600000,96894773,-2.40,108.54,14.62,14.62,198401255850,14.75,14.75,198401255850 +SK하이닉스,000660,6,200750,2,750,0.38,796190,1538701,728002365,796190,0.38,51.74,0.11,0.11,158519631400,0.11,0.11,158519631400 +피아이이,452450,7,8690,2,1980,29.51,17423237,363432,35826000,17423237,29.51,4794.08,48.63,48.63,146868208800,47.17,47.17,146868208800 +KODEX 레버리지,122630,8,16525,2,425,2.64,8801884,11129640,131900000,8801884,2.64,79.09,6.67,6.67,144132185948,6.61,6.61,144132185948 +KODEX 코스닥150레버리지,233740,9,6920,2,255,3.83,20675062,21747192,270400000,20675062,3.83,95.07,7.65,7.65,142270929504,7.60,7.60,142270929504 +삼성중공업,010140,10,15020,2,590,4.09,8765046,3217358,880000000,8765046,4.09,272.43,1.00,1.00,131387750155,0.99,0.99,131387750155 +현대건설,000720,11,58200,2,4000,7.38,2204481,3323088,111355765,2204481,7.38,66.34,1.98,1.98,125917429250,1.94,1.94,125917429250 +한화오션,042660,12,78600,2,2600,3.42,1609651,1394220,306413394,1609651,3.42,115.45,0.53,0.53,125659123150,0.52,0.52,125659123150 +필옵틱스,161580,13,35050,2,5100,17.03,3357577,311737,22885732,3357577,17.03,1077.05,14.67,14.67,115160772275,14.36,14.36,115160772275 +삼성물산,028260,14,151700,2,9700,6.83,726774,782665,169976544,726774,6.83,92.86,0.43,0.43,108485117700,0.42,0.42,108485117700 +바이오비쥬,489460,15,17560,2,1030,6.23,5865214,2611911,15044430,5865214,6.23,224.56,38.99,38.99,103816197045,39.30,39.30,103816197045 +엑세스바이오,950130,16,6810,2,650,10.55,13933350,1912771,37727832,13933350,10.55,728.44,36.93,36.93,97301833345,37.87,37.87,97301833345 +한화에어로스페이스,012450,17,825000,5,-5000,-0.60,117385,136055,47296201,117385,-0.60,86.28,0.25,0.25,95550812500,0.24,0.24,95550812500 +케이씨티,089150,18,3795,2,380,11.13,24937118,25062944,17150000,24937118,11.13,99.50,145.41,145.41,95545761052,146.80,146.80,95545761052 +한텍,098070,19,38050,2,1900,5.26,2499849,5616797,11121141,2499849,5.26,44.51,22.48,22.48,94764092550,22.39,22.39,94764092550 +PLUS K방산,449450,20,39855,2,775,1.98,2354823,1243127,20150000,2354823,1.98,189.43,11.69,11.69,93617926372,11.66,11.66,93617926372 +우리기술,032820,21,2405,2,45,1.91,35818347,151003552,164677432,35818347,1.91,23.72,21.75,21.75,88467141200,22.34,22.34,88467141200 +한화솔루션,009830,22,28750,5,-750,-2.54,2919146,10794621,171892536,2919146,-2.54,27.04,1.70,1.70,84521936275,1.71,1.71,84521936275 +인투셀,287840,23,34250,2,1050,3.16,2282482,14562947,14829094,2282482,3.16,15.67,15.39,15.39,79696859600,15.69,15.69,79696859600 +로킷헬스케어,376900,24,18640,2,810,4.54,4245624,7710201,9669449,4245624,4.54,55.07,43.91,43.91,79607923410,44.17,44.17,79607923410 +현대힘스,460930,25,20950,2,3420,19.51,4003419,321535,35425271,4003419,19.51,1245.10,11.30,11.30,79186166605,10.67,10.67,79186166605 +에너토크,019990,26,8500,2,540,6.78,8424825,3734899,9756088,8424825,6.78,225.57,86.35,86.35,78661527850,94.86,94.86,78661527850 +진원생명과학,011000,27,3902,2,192,5.18,19583492,42804984,84917083,19583492,5.18,45.75,23.06,23.06,78588380215,23.72,23.72,78588380215 +KB금융,105560,28,101000,2,2000,2.02,775459,939884,393528423,775459,2.02,82.51,0.20,0.20,77913692000,0.20,0.20,77913692000 +KODEX 200,069500,29,35082,2,442,1.28,2099219,5583567,177550000,2099219,1.28,37.60,1.18,1.18,73317236830,1.18,1.18,73317236830 +KODEX 코스닥150선물인버스,251340,30,3940,5,-75,-1.87,18462049,19996144,67400000,18462049,-1.87,92.33,27.39,27.39,72974923400,27.48,27.48,72974923400 diff --git a/top30/20250526/top30-tv-20250526-133001.csv b/top30/20250526/top30-tv-20250526-133001.csv new file mode 100644 index 000000000000..4885a19bbace --- /dev/null +++ b/top30/20250526/top30-tv-20250526-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,13151186,16382809,640561146,13151186,1.72,80.27,2.05,2.05,545966164750,2.05,2.05,545966164750 +현대로템,064350,2,136300,2,10900,8.69,2824255,1229818,109142293,2824255,8.69,229.65,2.59,2.59,390062370400,2.62,2.62,390062370400 +삼성전자,005930,3,54500,2,300,0.55,7061473,11247115,5919637922,7061473,0.55,62.78,0.12,0.12,383332150250,0.12,0.12,383332150250 +달바글로벌,483650,4,139400,2,18900,15.68,1693640,1678716,12069665,1693640,15.68,100.89,14.03,14.03,229131437800,13.62,13.62,229131437800 +KODEX 200선물인버스2X,252670,5,2025,5,-55,-2.64,97340549,89273080,662600000,97340549,-2.64,109.04,14.69,14.69,199305838309,14.85,14.85,199305838309 +SK하이닉스,000660,6,200250,2,250,0.12,822616,1538701,728002365,822616,0.12,53.46,0.11,0.11,163820773650,0.11,0.11,163820773650 +피아이이,452450,7,8670,2,1960,29.21,17604186,363432,35826000,17604186,29.21,4843.87,49.14,49.14,148441521355,47.79,47.79,148441521355 +KODEX 레버리지,122630,8,16555,2,455,2.83,9015545,11129640,131900000,9015545,2.83,81.00,6.84,6.84,147665906868,6.76,6.76,147665906868 +KODEX 코스닥150레버리지,233740,9,6915,2,250,3.75,20858780,21747192,270400000,20858780,3.75,95.91,7.71,7.71,143542484573,7.68,7.68,143542484573 +삼성중공업,010140,10,15010,2,580,4.02,8845246,3217358,880000000,8845246,4.02,274.92,1.01,1.01,132591509255,1.00,1.00,132591509255 +현대건설,000720,11,57800,2,3600,6.64,2283265,3323088,111355765,2283265,6.64,68.71,2.05,2.05,130485636550,2.03,2.03,130485636550 +한화오션,042660,12,78800,2,2800,3.68,1635809,1394220,306413394,1635809,3.68,117.33,0.53,0.53,127718661900,0.53,0.53,127718661900 +삼성물산,028260,13,152600,2,10600,7.46,777457,782665,169976544,777457,7.46,99.33,0.46,0.46,116201360400,0.45,0.45,116201360400 +필옵틱스,161580,14,35050,2,5100,17.03,3375084,311737,22885732,3375084,17.03,1082.67,14.75,14.75,115773938575,14.43,14.43,115773938575 +바이오비쥬,489460,15,17670,2,1140,6.90,5967493,2611911,15044430,5967493,6.90,228.47,39.67,39.67,105621720090,39.73,39.73,105621720090 +한화에어로스페이스,012450,16,826000,5,-4000,-0.48,120054,136055,47296201,120054,-0.48,88.24,0.25,0.25,97755660500,0.25,0.25,97755660500 +엑세스바이오,950130,17,6740,2,580,9.42,13964808,1912771,37727832,13964808,9.42,730.08,37.01,37.01,97514508635,38.35,38.35,97514508635 +케이씨티,089150,18,3810,2,395,11.57,25318098,25062944,17150000,25318098,11.57,101.02,147.63,147.63,97007476183,148.46,148.46,97007476183 +한텍,098070,19,37900,2,1750,4.84,2511657,5616797,11121141,2511657,4.84,44.72,22.58,22.58,95213505525,22.59,22.59,95213505525 +PLUS K방산,449450,20,39950,2,870,2.23,2387668,1243127,20150000,2387668,2.23,192.07,11.85,11.85,94929828812,11.79,11.79,94929828812 +우리기술,032820,21,2410,2,50,2.12,36098763,151003552,164677432,36098763,2.12,23.91,21.92,21.92,89141123426,22.46,22.46,89141123426 +한화솔루션,009830,22,28650,5,-850,-2.88,2988778,10794621,171892536,2988778,-2.88,27.69,1.74,1.74,86518462475,1.76,1.76,86518462475 +현대힘스,460930,23,21350,2,3820,21.79,4310106,321535,35425271,4310106,21.79,1340.48,12.17,12.17,85665326080,11.33,11.33,85665326080 +로킷헬스케어,376900,24,18800,2,970,5.44,4471911,7710201,9669449,4471911,5.44,58.00,46.25,46.25,83885631440,46.15,46.15,83885631440 +KB금융,105560,25,101000,2,2000,2.02,804274,939884,393528423,804274,2.02,85.57,0.20,0.20,80823971100,0.20,0.20,80823971100 +인투셀,287840,26,34500,2,1300,3.92,2307376,14562947,14829094,2307376,3.92,15.84,15.56,15.56,80551625375,15.74,15.74,80551625375 +진원생명과학,011000,27,4020,2,310,8.36,19789352,42804984,84917083,19789352,8.36,46.23,23.30,23.30,79404589157,23.26,23.26,79404589157 +에너토크,019990,28,8490,2,530,6.66,8504155,3734899,9756088,8504155,6.66,227.69,87.17,87.17,79333113550,95.78,95.78,79333113550 +KODEX 200,069500,29,35120,2,480,1.39,2130086,5583567,177550000,2130086,1.39,38.15,1.20,1.20,74400463653,1.19,1.19,74400463653 +KODEX 코스닥150선물인버스,251340,30,3940,5,-75,-1.87,18711103,19996144,67400000,18711103,-1.87,93.57,27.76,27.76,73955987335,27.85,27.85,73955987335 diff --git a/top30/20250526/top30-tv-20250526-134001.csv b/top30/20250526/top30-tv-20250526-134001.csv new file mode 100644 index 000000000000..20c23b75d6ee --- /dev/null +++ b/top30/20250526/top30-tv-20250526-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41600,2,800,1.96,13265931,16382809,640561146,13265931,1.96,80.97,2.07,2.07,550731831775,2.07,2.07,550731831775 +삼성전자,005930,2,54300,2,100,0.18,7442815,11247115,5919637922,7442815,0.18,66.18,0.13,0.13,404106611050,0.13,0.13,404106611050 +현대로템,064350,3,136500,2,11100,8.85,2853912,1229818,109142293,2853912,8.85,232.06,2.61,2.61,394110653350,2.65,2.65,394110653350 +달바글로벌,483650,4,140400,2,19900,16.51,1706050,1678716,12069665,1706050,16.51,101.63,14.14,14.14,230874484600,13.62,13.62,230874484600 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,100827014,89273080,662600000,100827014,-2.40,112.94,15.22,15.22,206366634080,15.34,15.34,206366634080 +SK하이닉스,000660,6,201000,2,1000,0.50,828441,1538701,728002365,828441,0.50,53.84,0.11,0.11,164989615900,0.11,0.11,164989615900 +KODEX 레버리지,122630,7,16540,2,440,2.73,9188443,11129640,131900000,9188443,2.73,82.56,6.97,6.97,150527698147,6.90,6.90,150527698147 +피아이이,452450,8,8650,2,1940,28.91,17673311,363432,35826000,17673311,28.91,4862.89,49.33,49.33,149039514300,48.09,48.09,149039514300 +KODEX 코스닥150레버리지,233740,9,6920,2,255,3.83,21110485,21747192,270400000,21110485,3.83,97.07,7.81,7.81,145283434818,7.76,7.76,145283434818 +현대건설,000720,10,58200,2,4000,7.38,2347399,3323088,111355765,2347399,7.38,70.64,2.11,2.11,134193370400,2.07,2.07,134193370400 +삼성중공업,010140,11,15000,2,570,3.95,8945557,3217358,880000000,8945557,3.95,278.04,1.02,1.02,134096408865,1.02,1.02,134096408865 +한화오션,042660,12,78800,2,2800,3.68,1663058,1394220,306413394,1663058,3.68,119.28,0.54,0.54,129866806150,0.54,0.54,129866806150 +삼성물산,028260,13,152000,2,10000,7.04,802943,782665,169976544,802943,7.04,102.59,0.47,0.47,120087198250,0.46,0.46,120087198250 +필옵틱스,161580,14,34900,2,4950,16.53,3403068,311737,22885732,3403068,16.53,1091.65,14.87,14.87,116749917950,14.62,14.62,116749917950 +바이오비쥬,489460,15,17790,2,1260,7.62,6032884,2611911,15044430,6032884,7.62,230.98,40.10,40.10,106783403970,39.90,39.90,106783403970 +한화에어로스페이스,012450,16,829000,5,-1000,-0.12,127794,136055,47296201,127794,-0.12,93.93,0.27,0.27,104168493000,0.27,0.27,104168493000 +케이씨티,089150,17,3875,2,460,13.47,25817550,25062944,17150000,25817550,13.47,103.01,150.54,150.54,98944631369,148.89,148.89,98944631369 +엑세스바이오,950130,18,6640,2,480,7.79,14067242,1912771,37727832,14067242,7.79,735.44,37.29,37.29,98199784530,39.20,39.20,98199784530 +PLUS K방산,449450,19,40055,2,975,2.49,2442187,1243127,20150000,2442187,2.49,196.46,12.12,12.12,97112531683,12.03,12.03,97112531683 +한화솔루션,009830,20,28450,5,-1050,-3.56,3316188,10794621,171892536,3316188,-3.56,30.72,1.93,1.93,95832611675,1.96,1.96,95832611675 +한텍,098070,21,38150,2,2000,5.53,2521915,5616797,11121141,2521915,5.53,44.90,22.68,22.68,95604053675,22.53,22.53,95604053675 +현대힘스,460930,22,21600,2,4070,23.22,4725297,321535,35425271,4725297,23.22,1469.61,13.34,13.34,94624831630,12.37,12.37,94624831630 +우리기술,032820,23,2395,2,35,1.48,36349067,151003552,164677432,36349067,1.48,24.07,22.07,22.07,89742442597,22.75,22.75,89742442597 +로킷헬스케어,376900,24,18590,2,760,4.26,4612374,7710201,9669449,4612374,4.26,59.82,47.70,47.70,86504852660,48.12,48.12,86504852660 +KB금융,105560,25,101000,2,2000,2.02,812282,939884,393528423,812282,2.02,86.42,0.21,0.21,81632450550,0.21,0.21,81632450550 +인투셀,287840,26,34800,2,1600,4.82,2329613,14562947,14829094,2329613,4.82,16.00,15.71,15.71,81325939525,15.76,15.76,81325939525 +진원생명과학,011000,27,3965,2,255,6.87,19906706,42804984,84917083,19906706,6.87,46.51,23.44,23.44,79871900371,23.72,23.72,79871900371 +에너토크,019990,28,8510,2,550,6.91,8528545,3734899,9756088,8528545,6.91,228.35,87.42,87.42,79540106410,95.80,95.80,79540106410 +KODEX 200,069500,29,35105,2,465,1.34,2164983,5583567,177550000,2164983,1.34,38.77,1.22,1.22,75625851351,1.21,1.21,75625851351 +한국전력,015760,30,31300,2,600,1.95,2436453,3466964,641964077,2436453,1.95,70.28,0.38,0.38,75480794750,0.38,0.38,75480794750 diff --git a/top30/20250526/top30-tv-20250526-135001.csv b/top30/20250526/top30-tv-20250526-135001.csv new file mode 100644 index 000000000000..a09ad852e04a --- /dev/null +++ b/top30/20250526/top30-tv-20250526-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41550,2,750,1.84,13396940,16382809,640561146,13396940,1.84,81.77,2.09,2.09,556170273225,2.09,2.09,556170273225 +삼성전자,005930,2,54300,2,100,0.18,7543019,11247115,5919637922,7543019,0.18,67.07,0.13,0.13,409550978200,0.13,0.13,409550978200 +현대로템,064350,3,136000,2,10600,8.45,2890505,1229818,109142293,2890505,8.45,235.04,2.65,2.65,399091860650,2.69,2.69,399091860650 +달바글로벌,483650,4,140000,2,19500,16.18,1716179,1678716,12069665,1716179,16.18,102.23,14.22,14.22,232294308000,13.75,13.75,232294308000 +KODEX 200선물인버스2X,252670,5,2025,5,-55,-2.64,100971489,89273080,662600000,100971489,-2.64,113.10,15.24,15.24,206659620793,15.40,15.40,206659620793 +SK하이닉스,000660,6,202000,2,2000,1.00,901324,1538701,728002365,901324,1.00,58.58,0.12,0.12,179648133650,0.12,0.12,179648133650 +KODEX 레버리지,122630,7,16545,2,445,2.76,9327660,11129640,131900000,9327660,2.76,83.81,7.07,7.07,152830156112,7.00,7.00,152830156112 +피아이이,452450,8,8630,2,1920,28.61,17776195,363432,35826000,17776195,28.61,4891.20,49.62,49.62,149925958550,48.49,48.49,149925958550 +KODEX 코스닥150레버리지,233740,9,6932,2,267,4.01,21355095,21747192,270400000,21355095,4.01,98.20,7.90,7.90,146977953580,7.84,7.84,146977953580 +현대건설,000720,10,58100,2,3900,7.20,2384281,3323088,111355765,2384281,7.20,71.75,2.14,2.14,136339151550,2.11,2.11,136339151550 +삼성중공업,010140,11,15000,2,570,3.95,9004966,3217358,880000000,9004966,3.95,279.89,1.02,1.02,134987436985,1.02,1.02,134987436985 +한화오션,042660,12,78800,2,2800,3.68,1684857,1394220,306413394,1684857,3.68,120.85,0.55,0.55,131585611500,0.54,0.54,131585611500 +삼성물산,028260,13,151900,2,9900,6.97,818533,782665,169976544,818533,6.97,104.58,0.48,0.48,122453825050,0.47,0.47,122453825050 +필옵틱스,161580,14,34950,2,5000,16.69,3424574,311737,22885732,3424574,16.69,1098.55,14.96,14.96,117501147225,14.69,14.69,117501147225 +바이오비쥬,489460,15,17640,2,1110,6.72,6090004,2611911,15044430,6090004,6.72,233.16,40.48,40.48,107791922795,40.62,40.62,107791922795 +한화에어로스페이스,012450,16,828000,5,-2000,-0.24,129924,136055,47296201,129924,-0.24,95.49,0.27,0.27,105932273000,0.27,0.27,105932273000 +케이씨티,089150,17,3710,2,295,8.64,26378036,25062944,17150000,26378036,8.64,105.25,153.81,153.81,101051188740,158.82,158.82,101051188740 +엑세스바이오,950130,18,6610,2,450,7.31,14175146,1912771,37727832,14175146,7.31,741.08,37.57,37.57,98920317655,39.67,39.67,98920317655 +현대힘스,460930,19,21650,2,4120,23.50,4905221,321535,35425271,4905221,23.50,1525.56,13.85,13.85,98527670330,12.85,12.85,98527670330 +PLUS K방산,449450,20,39995,2,915,2.34,2464435,1243127,20150000,2464435,2.34,198.24,12.23,12.23,98003047088,12.16,12.16,98003047088 +한화솔루션,009830,21,28450,5,-1050,-3.56,3383875,10794621,171892536,3383875,-3.56,31.35,1.97,1.97,97757565700,2.00,2.00,97757565700 +한텍,098070,22,37950,2,1800,4.98,2533058,5616797,11121141,2533058,4.98,45.10,22.78,22.78,96028335375,22.75,22.75,96028335375 +우리기술,032820,23,2395,2,35,1.48,36544070,151003552,164677432,36544070,1.48,24.20,22.19,22.19,90209632452,22.87,22.87,90209632452 +로킷헬스케어,376900,24,18600,2,770,4.32,4687716,7710201,9669449,4687716,4.32,60.80,48.48,48.48,87905028370,48.88,48.88,87905028370 +KB금융,105560,25,101100,2,2100,2.12,838272,939884,393528423,838272,2.12,89.19,0.21,0.21,84256364450,0.21,0.21,84256364450 +인투셀,287840,26,34950,2,1750,5.27,2341698,14562947,14829094,2341698,5.27,16.08,15.79,15.79,81746663275,15.77,15.77,81746663275 +진원생명과학,011000,27,3915,2,205,5.53,20064402,42804984,84917083,20064402,5.53,46.87,23.63,23.63,80493005440,24.21,24.21,80493005440 +에너토크,019990,28,8430,2,470,5.90,8564312,3734899,9756088,8564312,5.90,229.31,87.78,87.78,79843409565,97.08,97.08,79843409565 +한국전력,015760,29,31350,2,650,2.12,2486106,3466964,641964077,2486106,2.12,71.71,0.39,0.39,77035954350,0.38,0.38,77035954350 +KODEX 200,069500,30,35115,2,475,1.37,2195516,5583567,177550000,2195516,1.37,39.32,1.24,1.24,76697487522,1.23,1.23,76697487522 diff --git a/top30/20250526/top30-tv-20250526-140001.csv b/top30/20250526/top30-tv-20250526-140001.csv new file mode 100644 index 000000000000..a7fe3094ad33 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41550,2,750,1.84,13504484,16382809,640561146,13504484,1.84,82.43,2.11,2.11,560637389275,2.11,2.11,560637389275 +삼성전자,005930,2,54300,2,100,0.18,7668738,11247115,5919637922,7668738,0.18,68.18,0.13,0.13,416381499850,0.13,0.13,416381499850 +현대로템,064350,3,135600,2,10200,8.13,2922943,1229818,109142293,2922943,8.13,237.67,2.68,2.68,403491266650,2.73,2.73,403491266650 +달바글로벌,483650,4,139900,2,19400,16.10,1725077,1678716,12069665,1725077,16.10,102.76,14.29,14.29,233538561500,13.83,13.83,233538561500 +KODEX 200선물인버스2X,252670,5,2020,5,-60,-2.88,103349545,89273080,662600000,103349545,-2.88,115.77,15.60,15.60,211475142974,15.80,15.80,211475142974 +SK하이닉스,000660,6,203000,2,3000,1.50,974566,1538701,728002365,974566,1.50,63.34,0.13,0.13,194459844650,0.13,0.13,194459844650 +KODEX 레버리지,122630,7,16555,2,455,2.83,9520782,11129640,131900000,9520782,2.83,85.54,7.22,7.22,156028047491,7.15,7.15,156028047491 +피아이이,452450,8,8640,2,1930,28.76,17820637,363432,35826000,17820637,28.76,4903.43,49.74,49.74,150309464185,48.56,48.56,150309464185 +KODEX 코스닥150레버리지,233740,9,6925,2,260,3.90,21604902,21747192,270400000,21604902,3.90,99.35,7.99,7.99,148709931482,7.94,7.94,148709931482 +현대건설,000720,10,57900,2,3700,6.83,2424147,3323088,111355765,2424147,6.83,72.95,2.18,2.18,138649152650,2.15,2.15,138649152650 +삼성중공업,010140,11,14980,2,550,3.81,9105452,3217358,880000000,9105452,3.81,283.01,1.03,1.03,136493778105,1.04,1.04,136493778105 +한화오션,042660,12,78700,2,2700,3.55,1712430,1394220,306413394,1712430,3.55,122.82,0.56,0.56,133754556650,0.55,0.55,133754556650 +삼성물산,028260,13,151300,2,9300,6.55,841056,782665,169976544,841056,6.55,107.46,0.49,0.49,125869123450,0.49,0.49,125869123450 +필옵틱스,161580,14,34800,2,4850,16.19,3452124,311737,22885732,3452124,16.19,1107.38,15.08,15.08,118458963350,14.87,14.87,118458963350 +바이오비쥬,489460,15,17690,2,1160,7.02,6131751,2611911,15044430,6131751,7.02,234.76,40.76,40.76,108528671160,40.78,40.78,108528671160 +한화에어로스페이스,012450,16,826000,5,-4000,-0.48,131851,136055,47296201,131851,-0.48,96.91,0.28,0.28,107525151500,0.28,0.28,107525151500 +현대힘스,460930,17,21750,2,4220,24.07,5220136,321535,35425271,5220136,24.07,1623.50,14.74,14.74,105389673555,13.68,13.68,105389673555 +케이씨티,089150,18,3705,2,290,8.49,26571114,25062944,17150000,26571114,8.49,106.02,154.93,154.93,101768766810,160.16,160.16,101768766810 +한화솔루션,009830,19,28450,5,-1050,-3.56,3467466,10794621,171892536,3467466,-3.56,32.12,2.02,2.02,100134312025,2.05,2.05,100134312025 +엑세스바이오,950130,20,6650,2,490,7.95,14262440,1912771,37727832,14262440,7.95,745.64,37.80,37.80,99498383930,39.66,39.66,99498383930 +PLUS K방산,449450,21,39935,2,855,2.19,2487162,1243127,20150000,2487162,2.19,200.07,12.34,12.34,98911237463,12.29,12.29,98911237463 +한텍,098070,22,37950,2,1800,4.98,2542246,5616797,11121141,2542246,4.98,45.26,22.86,22.86,96377262775,22.84,22.84,96377262775 +우리기술,032820,23,2395,2,35,1.48,36686115,151003552,164677432,36686115,1.48,24.29,22.28,22.28,90550118829,22.96,22.96,90550118829 +로킷헬스케어,376900,24,18470,2,640,3.59,4801667,7710201,9669449,4801667,3.59,62.28,49.66,49.66,90010921845,50.40,50.40,90010921845 +KB금융,105560,25,101100,2,2100,2.12,853483,939884,393528423,853483,2.12,90.81,0.22,0.22,85794532150,0.22,0.22,85794532150 +인투셀,287840,26,34800,2,1600,4.82,2349992,14562947,14829094,2349992,4.82,16.14,15.85,15.85,82035466175,15.90,15.90,82035466175 +진원생명과학,011000,27,3945,2,235,6.33,20168275,42804984,84917083,20168275,6.33,47.12,23.75,23.75,80900269814,24.15,24.15,80900269814 +KODEX 200,069500,28,35125,2,485,1.40,2300410,5583567,177550000,2300410,1.40,41.20,1.30,1.30,80381531270,1.29,1.29,80381531270 +에너토크,019990,29,8480,2,520,6.53,8584333,3734899,9756088,8584333,6.53,229.84,87.99,87.99,80013038155,96.71,96.71,80013038155 +한국전력,015760,30,31400,2,700,2.28,2547648,3466964,641964077,2547648,2.28,73.48,0.40,0.40,78966595775,0.39,0.39,78966595775 diff --git a/top30/20250526/top30-tv-20250526-141001.csv b/top30/20250526/top30-tv-20250526-141001.csv new file mode 100644 index 000000000000..7717e97d5b23 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41600,2,800,1.96,13624964,16382809,640561146,13624964,1.96,83.17,2.13,2.13,565652543475,2.12,2.12,565652543475 +삼성전자,005930,2,54250,2,50,0.09,7889708,11247115,5919637922,7889708,0.09,70.15,0.13,0.13,428379483700,0.13,0.13,428379483700 +현대로템,064350,3,136200,2,10800,8.61,2952973,1229818,109142293,2952973,8.61,240.11,2.71,2.71,407579693350,2.74,2.74,407579693350 +달바글로벌,483650,4,139700,2,19200,15.93,1733702,1678716,12069665,1733702,15.93,103.28,14.36,14.36,234746199300,13.92,13.92,234746199300 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,104083618,89273080,662600000,104083618,-2.40,116.59,15.71,15.71,212961181415,15.83,15.83,212961181415 +SK하이닉스,000660,6,202000,2,2000,1.00,1036265,1538701,728002365,1036265,1.00,67.35,0.14,0.14,206977479650,0.14,0.14,206977479650 +KODEX 레버리지,122630,7,16545,2,445,2.76,9872288,11129640,131900000,9872288,2.76,88.70,7.48,7.48,161851017462,7.42,7.42,161851017462 +피아이이,452450,8,8600,2,1890,28.17,17986902,363432,35826000,17986902,28.17,4949.18,50.21,50.21,151739531580,49.25,49.25,151739531580 +KODEX 코스닥150레버리지,233740,9,6930,2,265,3.98,21996955,21747192,270400000,21996955,3.98,101.15,8.13,8.13,151426608299,8.08,8.08,151426608299 +현대건설,000720,10,57700,2,3500,6.46,2470381,3323088,111355765,2470381,6.46,74.34,2.22,2.22,141318572300,2.20,2.20,141318572300 +삼성중공업,010140,11,15020,2,590,4.09,9238191,3217358,880000000,9238191,4.09,287.14,1.05,1.05,138485844960,1.05,1.05,138485844960 +한화오션,042660,12,78800,2,2800,3.68,1747234,1394220,306413394,1747234,3.68,125.32,0.57,0.57,136497347150,0.57,0.57,136497347150 +삼성물산,028260,13,150800,2,8800,6.20,856123,782665,169976544,856123,6.20,109.39,0.50,0.50,128147593400,0.50,0.50,128147593400 +필옵틱스,161580,14,34650,2,4700,15.69,3470599,311737,22885732,3470599,15.69,1113.31,15.16,15.16,119099601300,15.02,15.02,119099601300 +현대힘스,460930,15,21750,2,4220,24.07,5482869,321535,35425271,5482869,24.07,1705.22,15.48,15.48,111143391755,14.42,14.42,111143391755 +바이오비쥬,489460,16,17470,2,940,5.69,6239764,2611911,15044430,6239764,5.69,238.90,41.48,41.48,110417324565,42.01,42.01,110417324565 +한텍,098070,17,39050,2,2900,8.02,2887366,5616797,11121141,2887366,8.02,51.41,25.96,25.96,109859417925,25.30,25.30,109859417925 +한화에어로스페이스,012450,18,828000,5,-2000,-0.24,134378,136055,47296201,134378,-0.24,98.77,0.28,0.28,109615829000,0.28,0.28,109615829000 +케이씨티,089150,19,3665,2,250,7.32,26841143,25062944,17150000,26841143,7.32,107.09,156.51,156.51,102760900097,163.49,163.49,102760900097 +한화솔루션,009830,20,28400,5,-1100,-3.73,3518705,10794621,171892536,3518705,-3.73,32.60,2.05,2.05,101590550225,2.08,2.08,101590550225 +엑세스바이오,950130,21,6460,2,300,4.87,14517979,1912771,37727832,14517979,4.87,759.00,38.48,38.48,101164433900,41.51,41.51,101164433900 +PLUS K방산,449450,22,40085,2,1005,2.57,2516482,1243127,20150000,2516482,2.57,202.43,12.49,12.49,100086117328,12.39,12.39,100086117328 +로킷헬스케어,376900,23,18350,2,520,2.92,4888324,7710201,9669449,4888324,2.92,63.40,50.55,50.55,91599765170,51.62,51.62,91599765170 +우리기술,032820,24,2405,2,45,1.91,36977242,151003552,164677432,36977242,1.91,24.49,22.45,22.45,91246818957,23.04,23.04,91246818957 +KB금융,105560,25,101300,2,2300,2.32,875114,939884,393528423,875114,2.32,93.11,0.22,0.22,87984441150,0.22,0.22,87984441150 +KODEX 200,069500,26,35110,2,470,1.36,2473568,5583567,177550000,2473568,1.36,44.30,1.39,1.39,86463541738,1.39,1.39,86463541738 +인투셀,287840,27,35000,2,1800,5.42,2360821,14562947,14829094,2360821,5.42,16.21,15.92,15.92,82413225300,15.88,15.88,82413225300 +한국전력,015760,28,31400,2,700,2.28,2649934,3466964,641964077,2649934,2.28,76.43,0.41,0.41,82178897650,0.41,0.41,82178897650 +진원생명과학,011000,29,3862,2,152,4.10,20351991,42804984,84917083,20351991,4.10,47.55,23.97,23.97,81613788741,24.89,24.89,81613788741 +에너토크,019990,30,8490,2,530,6.66,8622078,3734899,9756088,8622078,6.66,230.85,88.38,88.38,80332846880,96.99,96.99,80332846880 diff --git a/top30/20250526/top30-tv-20250526-142001.csv b/top30/20250526/top30-tv-20250526-142001.csv new file mode 100644 index 000000000000..ec04ec8c5939 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41450,2,650,1.59,13822533,16382809,640561146,13822533,1.59,84.37,2.16,2.16,573840310725,2.16,2.16,573840310725 +삼성전자,005930,2,54250,2,50,0.09,8043291,11247115,5919637922,8043291,0.09,71.51,0.14,0.14,436705383250,0.14,0.14,436705383250 +현대로템,064350,3,135900,2,10500,8.37,2981471,1229818,109142293,2981471,8.37,242.43,2.73,2.73,411459095900,2.77,2.77,411459095900 +달바글로벌,483650,4,136700,2,16200,13.44,1791140,1678716,12069665,1791140,13.44,106.70,14.84,14.84,242652023000,14.71,14.71,242652023000 +KODEX 200선물인버스2X,252670,5,2030,5,-50,-2.40,104356862,89273080,662600000,104356862,-2.40,116.90,15.75,15.75,213515288863,15.87,15.87,213515288863 +SK하이닉스,000660,6,202000,2,2000,1.00,1058990,1538701,728002365,1058990,1.00,68.82,0.15,0.15,211568289400,0.14,0.14,211568289400 +KODEX 레버리지,122630,7,16535,2,435,2.70,10058245,11129640,131900000,10058245,2.70,90.37,7.63,7.63,164925595109,7.56,7.56,164925595109 +KODEX 코스닥150레버리지,233740,8,6930,2,265,3.98,22193313,21747192,270400000,22193313,3.98,102.05,8.21,8.21,152787636719,8.15,8.15,152787636719 +피아이이,452450,9,8540,2,1830,27.27,18084896,363432,35826000,18084896,27.27,4976.14,50.48,50.48,152579763420,49.87,49.87,152579763420 +현대건설,000720,10,57700,2,3500,6.46,2521570,3323088,111355765,2521570,6.46,75.88,2.26,2.26,144273330150,2.25,2.25,144273330150 +삼성중공업,010140,11,15020,2,590,4.09,9354827,3217358,880000000,9354827,4.09,290.76,1.06,1.06,140237584440,1.06,1.06,140237584440 +한화오션,042660,12,78500,2,2500,3.29,1763400,1394220,306413394,1763400,3.29,126.48,0.58,0.58,137769145500,0.57,0.57,137769145500 +삼성물산,028260,13,151300,2,9300,6.55,868075,782665,169976544,868075,6.55,110.91,0.51,0.51,129952878250,0.51,0.51,129952878250 +한텍,098070,14,39550,2,3400,9.41,3356150,5616797,11121141,3356150,9.41,59.75,30.18,30.18,128591406975,29.24,29.24,128591406975 +필옵틱스,161580,15,34600,2,4650,15.53,3484317,311737,22885732,3484317,15.53,1117.71,15.22,15.22,119574995875,15.10,15.10,119574995875 +현대힘스,460930,16,21650,2,4120,23.50,5618449,321535,35425271,5618449,23.50,1747.38,15.86,15.86,114102422255,14.88,14.88,114102422255 +바이오비쥬,489460,17,17270,2,740,4.48,6331507,2611911,15044430,6331507,4.48,242.41,42.09,42.09,112010837790,43.11,43.11,112010837790 +한화에어로스페이스,012450,18,828000,5,-2000,-0.24,135736,136055,47296201,135736,-0.24,99.77,0.29,0.29,110739451000,0.28,0.28,110739451000 +한화솔루션,009830,19,28550,5,-950,-3.22,3643000,10794621,171892536,3643000,-3.22,33.75,2.12,2.12,105122010850,2.14,2.14,105122010850 +케이씨티,089150,20,3635,2,220,6.44,27105342,25062944,17150000,27105342,6.44,108.15,158.05,158.05,103733510915,166.40,166.40,103733510915 +엑세스바이오,950130,21,6460,2,300,4.87,14601019,1912771,37727832,14601019,4.87,763.34,38.70,38.70,101702651240,41.73,41.73,101702651240 +PLUS K방산,449450,22,40020,2,940,2.41,2535969,1243127,20150000,2535969,2.41,204.00,12.59,12.59,100866847391,12.51,12.51,100866847391 +인투셀,287840,23,36950,2,3750,11.30,2696407,14562947,14829094,2696407,11.30,18.52,18.18,18.18,94584508025,17.26,17.26,94584508025 +KODEX 200,069500,24,35095,2,455,1.31,2698502,5583567,177550000,2698502,1.31,48.33,1.52,1.52,94358033563,1.51,1.51,94358033563 +로킷헬스케어,376900,25,18210,2,380,2.13,4966790,7710201,9669449,4966790,2.13,64.42,51.37,51.37,93030675980,52.83,52.83,93030675980 +우리기술,032820,26,2395,2,35,1.48,37199260,151003552,164677432,37199260,1.48,24.63,22.59,22.59,91779768527,23.27,23.27,91779768527 +KB금융,105560,27,101200,2,2200,2.22,890722,939884,393528423,890722,2.22,94.77,0.23,0.23,89563800400,0.22,0.22,89563800400 +한국전력,015760,28,31400,2,700,2.28,2721301,3466964,641964077,2721301,2.28,78.49,0.42,0.42,84418414350,0.42,0.42,84418414350 +진원생명과학,011000,29,3800,2,90,2.43,20604532,42804984,84917083,20604532,2.43,48.14,24.26,24.26,82582543649,25.59,25.59,82582543649 +에너토크,019990,30,8440,2,480,6.03,8664840,3734899,9756088,8664840,6.03,232.00,88.81,88.81,80694773545,98.00,98.00,80694773545 diff --git a/top30/20250526/top30-tv-20250526-143001.csv b/top30/20250526/top30-tv-20250526-143001.csv new file mode 100644 index 000000000000..ef13c792577c --- /dev/null +++ b/top30/20250526/top30-tv-20250526-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,40950,2,150,0.37,14266291,16382809,640561146,14266291,0.37,87.08,2.23,2.23,592099602900,2.26,2.26,592099602900 +삼성전자,005930,2,54250,2,50,0.09,8182279,11247115,5919637922,8182279,0.09,72.75,0.14,0.14,444241272150,0.14,0.14,444241272150 +현대로템,064350,3,135600,2,10200,8.13,3012616,1229818,109142293,3012616,8.13,244.96,2.76,2.76,415687286150,2.81,2.81,415687286150 +달바글로벌,483650,4,135800,2,15300,12.70,1831452,1678716,12069665,1831452,12.70,109.10,15.17,15.17,248144296450,15.14,15.14,248144296450 +SK하이닉스,000660,5,201000,2,1000,0.50,1085081,1538701,728002365,1085081,0.50,70.52,0.15,0.15,216823374650,0.15,0.15,216823374650 +KODEX 200선물인버스2X,252670,6,2032,5,-48,-2.31,105292246,89273080,662600000,105292246,-2.31,117.94,15.89,15.89,215414049030,16.00,16.00,215414049030 +KODEX 레버리지,122630,7,16500,2,400,2.48,10369369,11129640,131900000,10369369,2.48,93.17,7.86,7.86,170063812380,7.81,7.81,170063812380 +KODEX 코스닥150레버리지,233740,8,6905,2,240,3.60,22565774,21747192,270400000,22565774,3.60,103.76,8.35,8.35,155366243654,8.32,8.32,155366243654 +피아이이,452450,9,8620,2,1910,28.46,18271865,363432,35826000,18271865,28.46,5027.59,51.00,51.00,154193344125,49.93,49.93,154193344125 +현대건설,000720,10,57300,2,3100,5.72,2610850,3323088,111355765,2610850,5.72,78.57,2.34,2.34,149396302750,2.34,2.34,149396302750 +삼성중공업,010140,11,15030,2,600,4.16,9460309,3217358,880000000,9460309,4.16,294.04,1.08,1.08,141822313550,1.07,1.07,141822313550 +한화오션,042660,12,78600,2,2600,3.42,1776884,1394220,306413394,1776884,3.42,127.45,0.58,0.58,138828553600,0.58,0.58,138828553600 +한텍,098070,13,38850,2,2700,7.47,3577204,5616797,11121141,3577204,7.47,63.69,32.17,32.17,137300076475,31.78,31.78,137300076475 +삼성물산,028260,14,150300,2,8300,5.85,885389,782665,169976544,885389,5.85,113.12,0.52,0.52,132564865500,0.52,0.52,132564865500 +필옵틱스,161580,15,34850,2,4900,16.36,3508119,311737,22885732,3508119,16.36,1125.35,15.33,15.33,120403713550,15.10,15.10,120403713550 +현대힘스,460930,16,21825,2,4295,24.50,5804554,321535,35425271,5804554,24.50,1805.26,16.39,16.39,118131571105,15.28,15.28,118131571105 +바이오비쥬,489460,17,17380,2,850,5.14,6372036,2611911,15044430,6372036,5.14,243.96,42.35,42.35,112713474820,43.11,43.11,112713474820 +한화에어로스페이스,012450,18,827000,5,-3000,-0.36,137458,136055,47296201,137458,-0.36,101.03,0.29,0.29,112163664500,0.29,0.29,112163664500 +인투셀,287840,19,37600,2,4400,13.25,3157209,14562947,14829094,3157209,13.25,21.68,21.29,21.29,111790996225,20.05,20.05,111790996225 +한화솔루션,009830,20,28350,5,-1150,-3.90,3696779,10794621,171892536,3696779,-3.90,34.25,2.15,2.15,106651966850,2.19,2.19,106651966850 +케이씨티,089150,21,3605,2,190,5.56,27359507,25062944,17150000,27359507,5.56,109.16,159.53,159.53,104653818595,169.27,169.27,104653818595 +엑세스바이오,950130,22,6480,2,320,5.19,14649880,1912771,37727832,14649880,5.19,765.90,38.83,38.83,102019156255,41.73,41.73,102019156255 +PLUS K방산,449450,23,39980,2,900,2.30,2549991,1243127,20150000,2549991,2.30,205.13,12.66,12.66,101427637810,12.59,12.59,101427637810 +KODEX 200,069500,24,35055,2,415,1.20,2874617,5583567,177550000,2874617,1.20,51.48,1.62,1.62,100535423853,1.62,1.62,100535423853 +로킷헬스케어,376900,25,18260,2,430,2.41,5045833,7710201,9669449,5045833,2.41,65.44,52.18,52.18,94474228515,53.51,53.51,94474228515 +우리기술,032820,26,2380,2,20,0.85,37633420,151003552,164677432,37633420,0.85,24.92,22.85,22.85,92815634229,23.68,23.68,92815634229 +KB금융,105560,27,101200,2,2200,2.22,906754,939884,393528423,906754,2.22,96.48,0.23,0.23,91185298900,0.23,0.23,91185298900 +한국전력,015760,28,31350,2,650,2.12,2785868,3466964,641964077,2785868,2.12,80.35,0.43,0.43,86442212175,0.43,0.43,86442212175 +진원생명과학,011000,29,3790,2,80,2.16,20843187,42804984,84917083,20843187,2.16,48.69,24.55,24.55,83489988700,25.94,25.94,83489988700 +에너토크,019990,30,8340,2,380,4.77,8788884,3734899,9756088,8788884,4.77,235.32,90.09,90.09,81731299720,100.45,100.45,81731299720 diff --git a/top30/20250526/top30-tv-20250526-144001.csv b/top30/20250526/top30-tv-20250526-144001.csv new file mode 100644 index 000000000000..896e7fe466d1 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41100,2,300,0.74,14533554,16382809,640561146,14533554,0.74,88.71,2.27,2.27,603089720775,2.29,2.29,603089720775 +삼성전자,005930,2,54250,2,50,0.09,8266823,11247115,5919637922,8266823,0.09,73.50,0.14,0.14,448826891300,0.14,0.14,448826891300 +현대로템,064350,3,135300,2,9900,7.89,3043484,1229818,109142293,3043484,7.89,247.47,2.79,2.79,419866086050,2.84,2.84,419866086050 +달바글로벌,483650,4,138300,2,17800,14.77,1862586,1678716,12069665,1862586,14.77,110.95,15.43,15.43,252408479050,15.12,15.12,252408479050 +SK하이닉스,000660,5,201750,2,1750,0.88,1115108,1538701,728002365,1115108,0.88,72.47,0.15,0.15,222873848900,0.15,0.15,222873848900 +KODEX 200선물인버스2X,252670,6,2032,5,-48,-2.31,106194265,89273080,662600000,106194265,-2.31,118.95,16.03,16.03,217245517921,16.14,16.14,217245517921 +KODEX 레버리지,122630,7,16515,2,415,2.58,10556595,11129640,131900000,10556595,2.58,94.85,8.00,8.00,173157329600,7.95,7.95,173157329600 +KODEX 코스닥150레버리지,233740,8,6885,2,220,3.30,23146778,21747192,270400000,23146778,3.30,106.44,8.56,8.56,159375181094,8.56,8.56,159375181094 +피아이이,452450,9,8580,2,1870,27.87,18418423,363432,35826000,18418423,27.87,5067.91,51.41,51.41,155451012570,50.57,50.57,155451012570 +현대건설,000720,10,57200,2,3000,5.54,2692290,3323088,111355765,2692290,5.54,81.02,2.42,2.42,154042736800,2.42,2.42,154042736800 +삼성중공업,010140,11,15060,2,630,4.37,9754943,3217358,880000000,9754943,4.37,303.20,1.11,1.11,146255930980,1.10,1.10,146255930980 +인투셀,287840,12,41350,2,8150,24.55,4014402,14562947,14829094,4014402,24.55,27.57,27.07,27.07,146062680150,23.82,23.82,146062680150 +한텍,098070,13,38950,2,2800,7.75,3685718,5616797,11121141,3685718,7.75,65.62,33.14,33.14,141514269125,32.67,32.67,141514269125 +한화오션,042660,14,78400,2,2400,3.16,1795300,1394220,306413394,1795300,3.16,128.77,0.59,0.59,140274007050,0.58,0.58,140274007050 +삼성물산,028260,15,150400,2,8400,5.92,908443,782665,169976544,908443,5.92,116.07,0.53,0.53,136024021500,0.53,0.53,136024021500 +필옵틱스,161580,16,34650,2,4700,15.69,3530480,311737,22885732,3530480,15.69,1132.52,15.43,15.43,121181072025,15.28,15.28,121181072025 +현대힘스,460930,17,21750,2,4220,24.07,5882548,321535,35425271,5882548,24.07,1829.52,16.61,16.61,119828280705,15.55,15.55,119828280705 +한화에어로스페이스,012450,18,827000,5,-3000,-0.36,139294,136055,47296201,139294,-0.36,102.38,0.29,0.29,113680678500,0.29,0.29,113680678500 +바이오비쥬,489460,19,17450,2,920,5.57,6416521,2611911,15044430,6416521,5.57,245.66,42.65,42.65,113488238985,43.23,43.23,113488238985 +한화솔루션,009830,20,28400,5,-1100,-3.73,3783541,10794621,171892536,3783541,-3.73,35.05,2.20,2.20,109115893200,2.24,2.24,109115893200 +케이씨티,089150,21,3530,2,115,3.37,27631852,25062944,17150000,27631852,3.37,110.25,161.12,161.12,105622603142,174.47,174.47,105622603142 +KODEX 200,069500,22,35070,2,430,1.24,2952535,5583567,177550000,2952535,1.24,52.88,1.66,1.66,103267932833,1.66,1.66,103267932833 +엑세스바이오,950130,23,6400,2,240,3.90,14747865,1912771,37727832,14747865,3.90,771.02,39.09,39.09,102648535800,42.51,42.51,102648535800 +PLUS K방산,449450,24,39930,2,850,2.18,2557428,1243127,20150000,2557428,2.18,205.73,12.69,12.69,101724687457,12.64,12.64,101724687457 +로킷헬스케어,376900,25,18190,2,360,2.02,5094718,7710201,9669449,5094718,2.02,66.08,52.69,52.69,95365791875,54.22,54.22,95365791875 +우리기술,032820,26,2385,2,25,1.06,37880250,151003552,164677432,37880250,1.06,25.09,23.00,23.00,93403133663,23.78,23.78,93403133663 +KB금융,105560,27,101100,2,2100,2.12,924950,939884,393528423,924950,2.12,98.41,0.24,0.24,93025618900,0.23,0.23,93025618900 +한국전력,015760,28,31400,2,700,2.28,2843677,3466964,641964077,2843677,2.28,82.02,0.44,0.44,88254003625,0.44,0.44,88254003625 +진원생명과학,011000,29,3785,2,75,2.02,21102231,42804984,84917083,21102231,2.02,49.30,24.85,24.85,84464033362,26.28,26.28,84464033362 +에너토크,019990,30,8470,2,510,6.41,8942428,3734899,9756088,8942428,6.41,239.43,91.66,91.66,83020480340,100.47,100.47,83020480340 diff --git a/top30/20250526/top30-tv-20250526-145002.csv b/top30/20250526/top30-tv-20250526-145002.csv new file mode 100644 index 000000000000..8bc64ca240a5 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41300,2,500,1.23,14713087,16382809,640561146,14713087,1.23,89.81,2.30,2.30,610491619975,2.31,2.31,610491619975 +삼성전자,005930,2,54100,5,-100,-0.18,8535502,11247115,5919637922,8535502,-0.18,75.89,0.14,0.14,463387975650,0.14,0.14,463387975650 +현대로템,064350,3,134900,2,9500,7.58,3079403,1229818,109142293,3079403,7.58,250.40,2.82,2.82,424720297250,2.88,2.88,424720297250 +달바글로벌,483650,4,138300,2,17800,14.77,1883039,1678716,12069665,1883039,14.77,112.17,15.60,15.60,255230116700,15.29,15.29,255230116700 +SK하이닉스,000660,5,201000,2,1000,0.50,1141625,1538701,728002365,1141625,0.50,74.19,0.16,0.16,228214196400,0.16,0.16,228214196400 +KODEX 200선물인버스2X,252670,6,2035,5,-45,-2.16,106318130,89273080,662600000,106318130,-2.16,119.09,16.05,16.05,217497434678,16.13,16.13,217497434678 +인투셀,287840,7,43150,1,9950,29.97,4935635,14562947,14829094,4935635,29.97,33.89,33.28,33.28,185242661775,28.95,28.95,185242661775 +KODEX 레버리지,122630,8,16500,2,400,2.48,10648899,11129640,131900000,10648899,2.48,95.68,8.07,8.07,174680779000,8.03,8.03,174680779000 +KODEX 코스닥150레버리지,233740,9,6865,2,200,3.00,23689107,21747192,270400000,23689107,3.00,108.93,8.76,8.76,163102283271,8.79,8.79,163102283271 +피아이이,452450,10,8500,2,1790,26.68,18741147,363432,35826000,18741147,26.68,5156.71,52.31,52.31,158195432450,51.95,51.95,158195432450 +현대건설,000720,11,57200,2,3000,5.54,2740195,3323088,111355765,2740195,5.54,82.46,2.46,2.46,156784357000,2.46,2.46,156784357000 +삼성중공업,010140,12,15070,2,640,4.44,10015026,3217358,880000000,10015026,4.44,311.28,1.14,1.14,150175091875,1.13,1.13,150175091875 +한텍,098070,13,39000,2,2850,7.88,3742698,5616797,11121141,3742698,7.88,66.63,33.65,33.65,143746240725,33.14,33.14,143746240725 +한화오션,042660,14,78700,2,2700,3.55,1828078,1394220,306413394,1828078,3.55,131.12,0.60,0.60,142848874100,0.59,0.59,142848874100 +삼성물산,028260,15,150200,2,8200,5.77,925957,782665,169976544,925957,5.77,118.31,0.54,0.54,138654346800,0.54,0.54,138654346800 +현대힘스,460930,16,21900,2,4370,24.93,6033497,321535,35425271,6033497,24.93,1876.47,17.03,17.03,123126524580,15.87,15.87,123126524580 +필옵틱스,161580,17,34600,2,4650,15.53,3552828,311737,22885732,3552828,15.53,1139.69,15.52,15.52,121953955650,15.40,15.40,121953955650 +한화에어로스페이스,012450,18,824000,5,-6000,-0.72,142453,136055,47296201,142453,-0.72,104.70,0.30,0.30,116286863500,0.30,0.30,116286863500 +바이오비쥬,489460,19,17420,2,890,5.38,6516614,2611911,15044430,6516614,5.38,249.50,43.32,43.32,115236377890,43.97,43.97,115236377890 +한화솔루션,009830,20,28200,5,-1300,-4.41,3929252,10794621,171892536,3929252,-4.41,36.40,2.29,2.29,113235199325,2.34,2.34,113235199325 +케이씨티,089150,21,3510,2,95,2.78,27830930,25062944,17150000,27830930,2.78,111.04,162.28,162.28,106321501577,176.62,176.62,106321501577 +KODEX 200,069500,22,35050,2,410,1.18,2987726,5583567,177550000,2987726,1.18,53.51,1.68,1.68,104501659253,1.68,1.68,104501659253 +엑세스바이오,950130,23,6420,2,260,4.22,14826912,1912771,37727832,14826912,4.22,775.15,39.30,39.30,103155433035,42.59,42.59,103155433035 +PLUS K방산,449450,24,39890,2,810,2.07,2569082,1243127,20150000,2569082,2.07,206.66,12.75,12.75,102189701511,12.71,12.71,102189701511 +로킷헬스케어,376900,25,18370,2,540,3.03,5152716,7710201,9669449,5152716,3.03,66.83,53.29,53.29,96422119985,54.28,54.28,96422119985 +KB금융,105560,26,101100,2,2100,2.12,943540,939884,393528423,943540,2.12,100.39,0.24,0.24,94905724200,0.24,0.24,94905724200 +우리기술,032820,27,2390,2,30,1.27,38041252,151003552,164677432,38041252,1.27,25.19,23.10,23.10,93786960748,23.83,23.83,93786960748 +한국전력,015760,28,31400,2,700,2.28,2882420,3466964,641964077,2882420,2.28,83.14,0.45,0.45,89469835025,0.44,0.44,89469835025 +현대차,005380,29,180200,2,300,0.17,486184,829741,204757766,486184,0.17,58.59,0.24,0.24,88094443550,0.24,0.24,88094443550 +진원생명과학,011000,30,3800,2,90,2.43,21248038,42804984,84917083,21248038,2.43,49.64,25.02,25.02,85014875095,26.35,26.35,85014875095 diff --git a/top30/20250526/top30-tv-20250526-150002.csv b/top30/20250526/top30-tv-20250526-150002.csv new file mode 100644 index 000000000000..4aa39ff85a7d --- /dev/null +++ b/top30/20250526/top30-tv-20250526-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41250,2,450,1.10,14947975,16382809,640561146,14947975,1.10,91.24,2.33,2.33,620167216650,2.35,2.35,620167216650 +삼성전자,005930,2,54200,3,0,0.00,9142037,11247115,5919637922,9142037,0.00,81.28,0.15,0.15,496244570800,0.15,0.15,496244570800 +현대로템,064350,3,134800,2,9400,7.50,3125225,1229818,109142293,3125225,7.50,254.12,2.86,2.86,430895267700,2.93,2.93,430895267700 +달바글로벌,483650,4,139700,2,19200,15.93,1932147,1678716,12069665,1932147,15.93,115.10,16.01,16.01,262095794250,15.54,15.54,262095794250 +SK하이닉스,000660,5,202000,2,2000,1.00,1179302,1538701,728002365,1179302,1.00,76.64,0.16,0.16,235807176650,0.16,0.16,235807176650 +KODEX 200선물인버스2X,252670,6,2032,5,-48,-2.31,109785755,89273080,662600000,109785755,-2.31,122.98,16.57,16.57,224550814426,16.68,16.68,224550814426 +인투셀,287840,7,43150,1,9950,29.97,5054988,14562947,14829094,5054988,29.97,34.71,34.09,34.09,190388825175,29.75,29.75,190388825175 +KODEX 레버리지,122630,8,16510,2,410,2.55,10843376,11129640,131900000,10843376,2.55,97.43,8.22,8.22,177890966856,8.17,8.17,177890966856 +KODEX 코스닥150레버리지,233740,9,6870,2,205,3.08,24043949,21747192,270400000,24043949,3.08,110.56,8.89,8.89,165539755331,8.91,8.91,165539755331 +피아이이,452450,10,8530,2,1820,27.12,19029160,363432,35826000,19029160,27.12,5235.96,53.12,53.12,160652154955,52.57,52.57,160652154955 +현대건설,000720,11,57700,2,3500,6.46,2794443,3323088,111355765,2794443,6.46,84.09,2.51,2.51,159897019900,2.49,2.49,159897019900 +삼성중공업,010140,12,15080,2,650,4.50,10160543,3217358,880000000,10160543,4.50,315.80,1.15,1.15,152367892655,1.15,1.15,152367892655 +한텍,098070,13,39300,2,3150,8.71,3800450,5616797,11121141,3800450,8.71,67.66,34.17,34.17,146005337650,33.41,33.41,146005337650 +한화오션,042660,14,78600,2,2600,3.42,1863784,1394220,306413394,1863784,3.42,133.68,0.61,0.61,145657469500,0.60,0.60,145657469500 +삼성물산,028260,15,150700,2,8700,6.13,948328,782665,169976544,948328,6.13,121.17,0.56,0.56,142022999050,0.55,0.55,142022999050 +현대힘스,460930,16,22100,2,4570,26.07,6294440,321535,35425271,6294440,26.07,1957.62,17.77,17.77,128874404680,16.46,16.46,128874404680 +필옵틱스,161580,17,34650,2,4700,15.69,3574917,311737,22885732,3574917,15.69,1146.77,15.62,15.62,122719928725,15.48,15.48,122719928725 +한화에어로스페이스,012450,18,825000,5,-5000,-0.60,147340,136055,47296201,147340,-0.60,108.29,0.31,0.31,120318998500,0.31,0.31,120318998500 +바이오비쥬,489460,19,17570,2,1040,6.29,6631276,2611911,15044430,6631276,6.29,253.89,44.08,44.08,117248532435,44.36,44.36,117248532435 +한화솔루션,009830,20,28300,5,-1200,-4.07,4055136,10794621,171892536,4055136,-4.07,37.57,2.36,2.36,116790563875,2.40,2.40,116790563875 +KODEX 200,069500,21,35070,2,430,1.24,3065926,5583567,177550000,3065926,1.24,54.91,1.73,1.73,107242776742,1.72,1.72,107242776742 +케이씨티,089150,22,3530,2,115,3.37,27927177,25062944,17150000,27927177,3.37,111.43,162.84,162.84,106660965435,176.18,176.18,106660965435 +엑세스바이오,950130,23,6355,2,195,3.17,14896149,1912771,37727832,14896149,3.17,778.77,39.48,39.48,103598013630,43.21,43.21,103598013630 +PLUS K방산,449450,24,39895,2,815,2.09,2592457,1243127,20150000,2592457,2.09,208.54,12.87,12.87,103121616271,12.83,12.83,103121616271 +로킷헬스케어,376900,25,18255,2,425,2.38,5215800,7710201,9669449,5215800,2.38,67.65,53.94,53.94,97579258215,55.28,55.28,97579258215 +KB금융,105560,26,101100,2,2100,2.12,955900,939884,393528423,955900,2.12,101.70,0.24,0.24,96155806600,0.24,0.24,96155806600 +우리기술,032820,27,2385,2,25,1.06,38261800,151003552,164677432,38261800,1.06,25.34,23.23,23.23,94313306188,24.01,24.01,94313306188 +한국전력,015760,28,31450,2,750,2.44,2948538,3466964,641964077,2948538,2.44,85.05,0.46,0.46,91546219225,0.45,0.45,91546219225 +현대차,005380,29,180000,2,100,0.06,504965,829741,204757766,504965,0.06,60.86,0.25,0.25,91476838150,0.25,0.25,91476838150 +KODEX 코스닥150선물인버스,251340,30,3960,5,-55,-1.37,22617697,19996144,67400000,22617697,-1.37,113.11,33.56,33.56,89394452680,33.49,33.49,89394452680 diff --git a/top30/20250526/top30-tv-20250526-151002.csv b/top30/20250526/top30-tv-20250526-151002.csv new file mode 100644 index 000000000000..fd2a9d37488a --- /dev/null +++ b/top30/20250526/top30-tv-20250526-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41200,2,400,0.98,15266147,16382809,640561146,15266147,0.98,93.18,2.38,2.38,633344908900,2.40,2.40,633344908900 +삼성전자,005930,2,54200,3,0,0.00,9441768,11247115,5919637922,9441768,0.00,83.95,0.16,0.16,512487174600,0.16,0.16,512487174600 +현대로템,064350,3,134800,2,9400,7.50,3170820,1229818,109142293,3170820,7.50,257.83,2.91,2.91,437038863800,2.97,2.97,437038863800 +달바글로벌,483650,4,139100,2,18600,15.44,1953876,1678716,12069665,1953876,15.44,116.39,16.19,16.19,265113939000,15.79,15.79,265113939000 +SK하이닉스,000660,5,202000,2,2000,1.00,1226679,1538701,728002365,1226679,1.00,79.72,0.17,0.17,245356894150,0.17,0.17,245356894150 +KODEX 200선물인버스2X,252670,6,2030,5,-50,-2.40,111910686,89273080,662600000,111910686,-2.40,125.36,16.89,16.89,228863776085,17.01,17.01,228863776085 +인투셀,287840,7,42350,2,9150,27.56,5371890,14562947,14829094,5371890,27.56,36.89,36.23,36.23,203917535400,32.47,32.47,203917535400 +KODEX 레버리지,122630,8,16530,2,430,2.67,11053597,11129640,131900000,11053597,2.67,99.32,8.38,8.38,181364862258,8.32,8.32,181364862258 +KODEX 코스닥150레버리지,233740,9,6865,2,200,3.00,24566878,21747192,270400000,24566878,3.00,112.97,9.09,9.09,169131237580,9.11,9.11,169131237580 +피아이이,452450,10,8460,2,1750,26.08,19278021,363432,35826000,19278021,26.08,5304.44,53.81,53.81,162763427490,53.70,53.70,162763427490 +현대건설,000720,11,57400,2,3200,5.90,2841659,3323088,111355765,2841659,5.90,85.51,2.55,2.55,162616895900,2.54,2.54,162616895900 +삼성중공업,010140,12,15080,2,650,4.50,10404045,3217358,880000000,10404045,4.50,323.37,1.18,1.18,156039877170,1.18,1.18,156039877170 +한텍,098070,13,39300,2,3150,8.71,3881154,5616797,11121141,3881154,8.71,69.10,34.90,34.90,149184562925,34.13,34.13,149184562925 +한화오션,042660,14,78800,2,2800,3.68,1896027,1394220,306413394,1896027,3.68,135.99,0.62,0.62,148197271650,0.61,0.61,148197271650 +삼성물산,028260,15,151000,2,9000,6.34,968065,782665,169976544,968065,6.34,123.69,0.57,0.57,145002715000,0.56,0.56,145002715000 +현대힘스,460930,16,22250,2,4720,26.93,6855917,321535,35425271,6855917,26.93,2132.25,19.35,19.35,141413654380,17.94,17.94,141413654380 +필옵틱스,161580,17,34750,2,4800,16.03,3600045,311737,22885732,3600045,16.03,1154.83,15.73,15.73,123592587650,15.54,15.54,123592587650 +한화에어로스페이스,012450,18,825000,5,-5000,-0.60,150831,136055,47296201,150831,-0.60,110.86,0.32,0.32,123198815500,0.32,0.32,123198815500 +한화솔루션,009830,19,28450,5,-1050,-3.56,4230584,10794621,171892536,4230584,-3.56,39.19,2.46,2.46,121774077525,2.49,2.49,121774077525 +바이오비쥬,489460,20,17560,2,1030,6.23,6736516,2611911,15044430,6736516,6.23,257.92,44.78,44.78,119104586485,45.08,45.08,119104586485 +KODEX 200,069500,21,35090,2,450,1.30,3178009,5583567,177550000,3178009,1.30,56.92,1.79,1.79,111175255850,1.78,1.78,111175255850 +케이씨티,089150,22,3555,2,140,4.10,28133270,25062944,17150000,28133270,4.10,112.25,164.04,164.04,107393808623,176.15,176.15,107393808623 +PLUS K방산,449450,23,39955,2,875,2.24,2620430,1243127,20150000,2620430,2.24,210.79,13.00,13.00,104238132161,12.95,12.95,104238132161 +엑세스바이오,950130,24,6340,2,180,2.92,14995015,1912771,37727832,14995015,2.92,783.94,39.75,39.75,104226632875,43.57,43.57,104226632875 +KB금융,105560,25,101200,2,2200,2.22,996163,939884,393528423,996163,2.22,105.99,0.25,0.25,100231338550,0.25,0.25,100231338550 +현대차,005380,26,180000,2,100,0.06,547894,829741,204757766,547894,0.06,66.03,0.27,0.27,99204632050,0.27,0.27,99204632050 +로킷헬스케어,376900,27,18250,2,420,2.36,5256379,7710201,9669449,5256379,2.36,68.17,54.36,54.36,98320552080,55.72,55.72,98320552080 +우리기술,032820,28,2400,2,40,1.69,38528958,151003552,164677432,38528958,1.69,25.52,23.40,23.40,94953918089,24.03,24.03,94953918089 +한국전력,015760,29,31400,2,700,2.28,3001260,3466964,641964077,3001260,2.28,86.57,0.47,0.47,93203064600,0.46,0.46,93203064600 +카카오,035720,30,38750,2,1350,3.61,2386332,1081143,441711295,2386332,3.61,220.72,0.54,0.54,91070863075,0.53,0.53,91070863075 diff --git a/top30/20250526/top30-tv-20250526-152002.csv b/top30/20250526/top30-tv-20250526-152002.csv new file mode 100644 index 000000000000..9c96b090c1d9 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175 +삼성전자,005930,2,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150 +현대로템,064350,3,135600,2,10200,8.13,3217614,1229818,109142293,3217614,8.13,261.63,2.95,2.95,443375174500,3.00,3.00,443375174500 +달바글로벌,483650,4,141100,2,20600,17.10,1993320,1678716,12069665,1993320,17.10,118.74,16.52,16.52,270645604750,15.89,15.89,270645604750 +SK하이닉스,000660,5,202000,2,2000,1.00,1262376,1538701,728002365,1262376,1.00,82.04,0.17,0.17,252560904900,0.17,0.17,252560904900 +KODEX 200선물인버스2X,252670,6,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890 +인투셀,287840,7,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +KODEX 레버리지,122630,8,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151 +KODEX 코스닥150레버리지,233740,9,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172 +피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +현대건설,000720,11,57700,2,3500,6.46,2889053,3323088,111355765,2889053,6.46,86.94,2.59,2.59,165345505250,2.57,2.57,165345505250 +삼성중공업,010140,12,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705 +한텍,098070,13,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +한화오션,042660,14,78800,2,2800,3.68,1937735,1394220,306413394,1937735,3.68,138.98,0.63,0.63,151482880400,0.63,0.63,151482880400 +현대힘스,460930,15,22100,2,4570,26.07,7169807,321535,35425271,7169807,26.07,2229.87,20.24,20.24,148383698880,18.95,18.95,148383698880 +삼성물산,028260,16,151200,2,9200,6.48,980733,782665,169976544,980733,6.48,125.31,0.58,0.58,146914732150,0.57,0.57,146914732150 +한화에어로스페이스,012450,17,826000,5,-4000,-0.48,155094,136055,47296201,155094,-0.48,113.99,0.33,0.33,126720797000,0.32,0.32,126720797000 +한화솔루션,009830,18,28600,5,-900,-3.05,4371810,10794621,171892536,4371810,-3.05,40.50,2.54,2.54,125802716750,2.56,2.56,125802716750 +필옵틱스,161580,19,34750,2,4800,16.03,3636198,311737,22885732,3636198,16.03,1166.43,15.89,15.89,124848323350,15.70,15.70,124848323350 +바이오비쥬,489460,20,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +KODEX 200,069500,21,35115,2,475,1.37,3296595,5583567,177550000,3296595,1.37,59.04,1.86,1.86,115336885107,1.85,1.85,115336885107 +케이씨티,089150,22,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +엑세스바이오,950130,23,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +PLUS K방산,449450,24,40015,2,935,2.39,2640006,1243127,20150000,2640006,2.39,212.37,13.10,13.10,105020877226,13.03,13.03,105020877226 +현대차,005380,25,180400,2,500,0.28,573262,829741,204757766,573262,0.28,69.09,0.28,0.28,103777420200,0.28,0.28,103777420200 +KB금융,105560,26,101100,2,2100,2.12,1022112,939884,393528423,1022112,2.12,108.75,0.26,0.26,102858013450,0.26,0.26,102858013450 +로킷헬스케어,376900,27,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +한국전력,015760,28,31600,2,900,2.93,3158729,3466964,641964077,3158729,2.93,91.11,0.49,0.49,98166840275,0.48,0.48,98166840275 +우리기술,032820,29,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053 +카카오,035720,30,38850,2,1450,3.88,2486189,1081143,441711295,2486189,3.88,229.96,0.56,0.56,94947838875,0.55,0.55,94947838875 diff --git a/top30/20250526/top30-tv-20250526-153001.csv b/top30/20250526/top30-tv-20250526-153001.csv new file mode 100644 index 000000000000..5fcaf61f2874 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41350,2,550,1.35,15468081,16382809,640561146,15468081,1.35,94.42,2.41,2.41,641690942175,2.42,2.42,641690942175 +삼성전자,005930,2,54200,3,0,0.00,9787290,11247115,5919637922,9787290,0.00,87.02,0.17,0.17,531212709150,0.17,0.17,531212709150 +현대로템,064350,3,135600,2,10200,8.13,3217614,1229818,109142293,3217614,8.13,261.63,2.95,2.95,443375174500,3.00,3.00,443375174500 +달바글로벌,483650,4,141100,2,20600,17.10,1993320,1678716,12069665,1993320,17.10,118.74,16.52,16.52,270645604750,15.89,15.89,270645604750 +SK하이닉스,000660,5,202000,2,2000,1.00,1262376,1538701,728002365,1262376,1.00,82.04,0.17,0.17,252560904900,0.17,0.17,252560904900 +KODEX 200선물인버스2X,252670,6,2027,5,-53,-2.55,112899750,89273080,662600000,112899750,-2.55,126.47,17.04,17.04,230867280890,17.19,17.19,230867280890 +인투셀,287840,7,42450,2,9250,27.86,5585520,14562947,14829094,5585520,27.86,38.35,37.67,37.67,212946749350,33.83,33.83,212946749350 +KODEX 레버리지,122630,8,16550,2,450,2.80,11291917,11129640,131900000,11291917,2.80,101.46,8.56,8.56,185306041151,8.49,8.49,185306041151 +KODEX 코스닥150레버리지,233740,9,6860,2,195,2.93,25060559,21747192,270400000,25060559,2.93,115.24,9.27,9.27,172517153172,9.30,9.30,172517153172 +피아이이,452450,10,8490,2,1780,26.53,19928300,363432,35826000,19928300,26.53,5483.36,55.63,55.63,168226098320,55.31,55.31,168226098320 +현대건설,000720,11,57700,2,3500,6.46,2889053,3323088,111355765,2889053,6.46,86.94,2.59,2.59,165345505250,2.57,2.57,165345505250 +삼성중공업,010140,12,15080,2,650,4.50,10679223,3217358,880000000,10679223,4.50,331.93,1.21,1.21,160188080705,1.21,1.21,160188080705 +한텍,098070,13,39500,2,3350,9.27,3945535,5616797,11121141,3945535,9.27,70.25,35.48,35.48,151712204700,34.54,34.54,151712204700 +삼성물산,028260,14,152100,2,10100,7.11,1012215,782665,169976544,1012215,7.11,129.33,0.60,0.60,151703144350,0.59,0.59,151703144350 +한화오션,042660,15,78800,2,2800,3.68,1937735,1394220,306413394,1937735,3.68,138.98,0.63,0.63,151482880400,0.63,0.63,151482880400 +현대힘스,460930,16,22100,2,4570,26.07,7169807,321535,35425271,7169807,26.07,2229.87,20.24,20.24,148383698880,18.95,18.95,148383698880 +한화에어로스페이스,012450,17,826000,5,-4000,-0.48,155094,136055,47296201,155094,-0.48,113.99,0.33,0.33,126720797000,0.32,0.32,126720797000 +한화솔루션,009830,18,28600,5,-900,-3.05,4371810,10794621,171892536,4371810,-3.05,40.50,2.54,2.54,125802716750,2.56,2.56,125802716750 +필옵틱스,161580,19,34750,2,4800,16.03,3636198,311737,22885732,3636198,16.03,1166.43,15.89,15.89,124848323350,15.70,15.70,124848323350 +바이오비쥬,489460,20,17560,2,1030,6.23,6804097,2611911,15044430,6804097,6.23,260.50,45.23,45.23,120289743855,45.53,45.53,120289743855 +KODEX 200,069500,21,35115,2,475,1.37,3296595,5583567,177550000,3296595,1.37,59.04,1.86,1.86,115336885107,1.85,1.85,115336885107 +케이씨티,089150,22,3490,2,75,2.20,28390184,25062944,17150000,28390184,2.20,113.28,165.54,165.54,108293482248,180.93,180.93,108293482248 +엑세스바이오,950130,23,6310,2,150,2.44,15125136,1912771,37727832,15125136,2.44,790.74,40.09,40.09,105051201750,44.13,44.13,105051201750 +PLUS K방산,449450,24,40015,2,935,2.39,2640006,1243127,20150000,2640006,2.39,212.37,13.10,13.10,105020877226,13.03,13.03,105020877226 +현대차,005380,25,180400,2,500,0.28,573262,829741,204757766,573262,0.28,69.09,0.28,0.28,103777420200,0.28,0.28,103777420200 +KB금융,105560,26,101100,2,2100,2.12,1022112,939884,393528423,1022112,2.12,108.75,0.26,0.26,102858013450,0.26,0.26,102858013450 +로킷헬스케어,376900,27,18300,2,470,2.64,5326529,7710201,9669449,5326529,2.64,69.08,55.09,55.09,99603467045,56.29,56.29,99603467045 +한국전력,015760,28,31600,2,900,2.93,3158729,3466964,641964077,3158729,2.93,91.11,0.49,0.49,98166840275,0.48,0.48,98166840275 +우리기술,032820,29,2400,2,40,1.69,38789868,151003552,164677432,38789868,1.69,25.69,23.56,23.56,95578809053,24.18,24.18,95578809053 +카카오,035720,30,38850,2,1450,3.88,2486189,1081143,441711295,2486189,3.88,229.96,0.56,0.56,94947838875,0.55,0.55,94947838875 diff --git a/top30/20250526/top30-tv-20250526-154002.csv b/top30/20250526/top30-tv-20250526-154002.csv new file mode 100644 index 000000000000..142fa7f3f00d --- /dev/null +++ b/top30/20250526/top30-tv-20250526-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15781202,16382809,640561146,15781202,1.72,96.33,2.46,2.46,654685463675,2.46,2.46,654685463675 +삼성전자,005930,2,54700,2,500,0.92,10850278,11247115,5919637922,10850278,0.92,96.47,0.18,0.18,589358152750,0.18,0.18,589358152750 +현대로템,064350,3,136600,2,11200,8.93,3272860,1229818,109142293,3272860,8.93,266.13,3.00,3.00,450921778100,3.02,3.02,450921778100 +SK하이닉스,000660,4,203000,2,3000,1.50,1459986,1538701,728002365,1459986,1.50,94.88,0.20,0.20,292675734900,0.20,0.20,292675734900 +달바글로벌,483650,5,141500,2,21000,17.43,2025382,1678716,12069665,2025382,17.43,120.65,16.78,16.78,275182377750,16.11,16.11,275182377750 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,116748441,89273080,662600000,116748441,-3.12,130.78,17.62,17.62,238622393255,17.87,17.87,238622393255 +인투셀,287840,7,42700,2,9500,28.61,5637985,14562947,14829094,5637985,28.61,38.71,38.02,38.02,215187004850,33.98,33.98,215187004850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11610323,11129640,131900000,11610323,3.26,104.32,8.80,8.80,190599540901,8.69,8.69,190599540901 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25674392,21747192,270400000,25674392,2.85,118.06,9.49,9.49,176724978387,9.53,9.53,176724978387 +피아이이,452450,10,8490,2,1780,26.53,20071486,363432,35826000,20071486,26.53,5522.76,56.02,56.02,169441747460,55.71,55.71,169441747460 +현대건설,000720,11,58200,2,4000,7.38,2957144,3323088,111355765,2957144,7.38,88.99,2.66,2.66,169308401450,2.61,2.61,169308401450 +삼성중공업,010140,12,15100,2,670,4.64,11211726,3217358,880000000,11211726,4.64,348.48,1.27,1.27,168228876005,1.27,1.27,168228876005 +한화오션,042660,13,78900,2,2900,3.82,1998260,1394220,306413394,1998260,3.82,143.32,0.65,0.65,156258302900,0.65,0.65,156258302900 +한텍,098070,14,39200,2,3050,8.44,3973635,5616797,11121141,3973635,8.44,70.75,35.73,35.73,152813724700,35.05,35.05,152813724700 +삼성물산,028260,15,152100,2,10100,7.11,1012269,782665,169976544,1012269,7.11,129.34,0.60,0.60,151711357750,0.59,0.59,151711357750 +현대힘스,460930,16,22100,2,4570,26.07,7296203,321535,35425271,7296203,26.07,2269.18,20.60,20.60,151177050480,19.31,19.31,151177050480 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169502,136055,47296201,169502,0.36,124.58,0.36,0.36,138722661000,0.35,0.35,138722661000 +한화솔루션,009830,18,28650,5,-850,-2.88,4498913,10794621,171892536,4498913,-2.88,41.68,2.62,2.62,129444217700,2.63,2.63,129444217700 +필옵틱스,161580,19,34800,2,4850,16.19,3675984,311737,22885732,3675984,16.19,1179.19,16.06,16.06,126232876150,15.85,15.85,126232876150 +바이오비쥬,489460,20,17490,2,960,5.81,6837595,2611911,15044430,6837595,5.81,261.79,45.45,45.45,120875623875,45.94,45.94,120875623875 +KB금융,105560,21,102000,2,3000,3.03,1179035,939884,393528423,1179035,3.03,125.44,0.30,0.30,118864159450,0.30,0.30,118864159450 +KODEX 200,069500,22,35190,2,550,1.59,3339553,5583567,177550000,3339553,1.59,59.81,1.88,1.88,116848577127,1.87,1.87,116848577127 +현대차,005380,23,181900,2,2000,1.11,623876,829741,204757766,623876,1.11,75.19,0.30,0.30,112984106800,0.30,0.30,112984106800 +케이씨티,089150,24,3520,2,105,3.07,28469164,25062944,17150000,28469164,3.07,113.59,166.00,166.00,108571491848,179.85,179.85,108571491848 +PLUS K방산,449450,25,40100,2,1020,2.61,2662008,1243127,20150000,2662008,2.61,214.14,13.21,13.21,105903157426,13.11,13.11,105903157426 +엑세스바이오,950130,26,6380,2,220,3.57,15196266,1912771,37727832,15196266,3.57,794.46,40.28,40.28,105505011150,43.83,43.83,105505011150 +한국전력,015760,27,31700,2,1000,3.26,3303356,3466964,641964077,3303356,3.26,95.28,0.51,0.51,102751516175,0.50,0.50,102751516175 +카카오,035720,28,39000,2,1600,4.28,2676209,1081143,441711295,2676209,4.28,247.54,0.61,0.61,102358618875,0.59,0.59,102358618875 +로킷헬스케어,376900,29,18320,2,490,2.75,5358844,7710201,9669449,5358844,2.75,69.50,55.42,55.42,100195477845,56.56,56.56,100195477845 +우리기술,032820,30,2400,2,40,1.69,39076087,151003552,164677432,39076087,1.69,25.88,23.73,23.73,96265734653,24.36,24.36,96265734653 diff --git a/top30/20250526/top30-tv-20250526-155002.csv b/top30/20250526/top30-tv-20250526-155002.csv new file mode 100644 index 000000000000..a6f038baebc1 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15783796,16382809,640561146,15783796,1.72,96.34,2.46,2.46,654793114675,2.46,2.46,654793114675 +삼성전자,005930,2,54700,2,500,0.92,10900876,11247115,5919637922,10900876,0.92,96.92,0.18,0.18,592125863350,0.18,0.18,592125863350 +현대로템,064350,3,136600,2,11200,8.93,3272939,1229818,109142293,3272939,8.93,266.13,3.00,3.00,450932569500,3.02,3.02,450932569500 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025873,1678716,12069665,2025873,17.43,120.68,16.78,16.78,275251854250,16.12,16.12,275251854250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,116903419,89273080,662600000,116903419,-3.12,130.95,17.64,17.64,238934673925,17.90,17.90,238934673925 +인투셀,287840,7,42700,2,9500,28.61,5638455,14562947,14829094,5638455,28.61,38.72,38.02,38.02,215207073850,33.99,33.99,215207073850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11643230,11129640,131900000,11643230,3.26,104.61,8.83,8.83,191146619776,8.72,8.72,191146619776 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25775520,21747192,270400000,25775520,2.85,118.52,9.53,9.53,177418210827,9.57,9.57,177418210827 +피아이이,452450,10,8490,2,1780,26.53,20073483,363432,35826000,20073483,26.53,5523.31,56.03,56.03,169458701990,55.71,55.71,169458701990 +현대건설,000720,11,58200,2,4000,7.38,2959119,3323088,111355765,2959119,7.38,89.05,2.66,2.66,169423346450,2.61,2.61,169423346450 +삼성중공업,010140,12,15100,2,670,4.64,11212595,3217358,880000000,11212595,4.64,348.50,1.27,1.27,168241997905,1.27,1.27,168241997905 +한화오션,042660,13,78900,2,2900,3.82,1998990,1394220,306413394,1998990,3.82,143.38,0.65,0.65,156315899900,0.65,0.65,156315899900 +한텍,098070,14,39200,2,3050,8.44,3975115,5616797,11121141,3975115,8.44,70.77,35.74,35.74,152871740700,35.07,35.07,152871740700 +삼성물산,028260,15,152100,2,10100,7.11,1012319,782665,169976544,1012319,7.11,129.34,0.60,0.60,151718962750,0.59,0.59,151718962750 +현대힘스,460930,16,22100,2,4570,26.07,7296273,321535,35425271,7296273,26.07,2269.20,20.60,20.60,151178597480,19.31,19.31,151178597480 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4501865,10794621,171892536,4501865,-2.88,41.70,2.62,2.62,129528792500,2.63,2.63,129528792500 +필옵틱스,161580,19,34800,2,4850,16.19,3675985,311737,22885732,3675985,16.19,1179.19,16.06,16.06,126232910950,15.85,15.85,126232910950 +바이오비쥬,489460,20,17490,2,960,5.81,6838902,2611911,15044430,6838902,5.81,261.84,45.46,45.46,120898483305,45.95,45.95,120898483305 +KB금융,105560,21,102000,2,3000,3.03,1179036,939884,393528423,1179036,3.03,125.44,0.30,0.30,118864261450,0.30,0.30,118864261450 +KODEX 200,069500,22,35190,2,550,1.59,3341393,5583567,177550000,3341393,1.59,59.84,1.88,1.88,116913326727,1.87,1.87,116913326727 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28471935,25062944,17150000,28471935,3.07,113.60,166.02,166.02,108581245768,179.87,179.87,108581245768 +PLUS K방산,449450,25,40100,2,1020,2.61,2662214,1243127,20150000,2662214,2.61,214.15,13.21,13.21,105911418026,13.11,13.11,105911418026 +엑세스바이오,950130,26,6380,2,220,3.57,15203885,1912771,37727832,15203885,3.57,794.86,40.30,40.30,105553620370,43.85,43.85,105553620370 +한국전력,015760,27,31700,2,1000,3.26,3303591,3466964,641964077,3303591,3.26,95.29,0.51,0.51,102758965675,0.50,0.50,102758965675 +카카오,035720,28,39000,2,1600,4.28,2676408,1081143,441711295,2676408,4.28,247.55,0.61,0.61,102366379875,0.59,0.59,102366379875 +로킷헬스케어,376900,29,18320,2,490,2.75,5361039,7710201,9669449,5361039,2.75,69.53,55.44,55.44,100235690245,56.58,56.58,100235690245 +우리기술,032820,30,2400,2,40,1.69,39079720,151003552,164677432,39079720,1.69,25.88,23.73,23.73,96274453853,24.36,24.36,96274453853 diff --git a/top30/20250526/top30-tv-20250526-160002.csv b/top30/20250526/top30-tv-20250526-160002.csv new file mode 100644 index 000000000000..ac1a41a51d15 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377 +피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3341505,5583567,177550000,3341505,1.59,59.85,1.88,1.88,116917268007,1.87,1.87,116917268007 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +PLUS K방산,449450,25,40100,2,1020,2.61,2662219,1243127,20150000,2662219,2.61,214.16,13.21,13.21,105911618526,13.11,13.11,105911618526 +엑세스바이오,950130,26,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +우리기술,032820,30,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653 diff --git a/top30/20250526/top30-tv-20250526-161001.csv b/top30/20250526/top30-tv-20250526-161001.csv new file mode 100644 index 000000000000..ac1a41a51d15 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,116985576,89273080,662600000,116985576,-3.12,131.04,17.66,17.66,239100220280,17.91,17.91,239100220280 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11650238,11129640,131900000,11650238,3.26,104.68,8.83,8.83,191263127776,8.72,8.72,191263127776 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25775730,21747192,270400000,25775730,2.85,118.52,9.53,9.53,177419650377,9.57,9.57,177419650377 +피아이이,452450,10,8490,2,1780,26.53,20073937,363432,35826000,20073937,26.53,5523.44,56.03,56.03,169462556450,55.71,55.71,169462556450 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3977038,5616797,11121141,3977038,8.44,70.81,35.76,35.76,152947122300,35.08,35.08,152947122300 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6843679,2611911,15044430,6843679,5.81,262.02,45.49,45.49,120982033035,45.98,45.98,120982033035 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3341505,5583567,177550000,3341505,1.59,59.85,1.88,1.88,116917268007,1.87,1.87,116917268007 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28473220,25062944,17150000,28473220,3.07,113.61,166.02,166.02,108585768968,179.87,179.87,108585768968 +PLUS K방산,449450,25,40100,2,1020,2.61,2662219,1243127,20150000,2662219,2.61,214.16,13.21,13.21,105911618526,13.11,13.11,105911618526 +엑세스바이오,950130,26,6380,2,220,3.57,15204291,1912771,37727832,15204291,3.57,794.88,40.30,40.30,105556210650,43.85,43.85,105556210650 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5361095,7710201,9669449,5361095,2.75,69.53,55.44,55.44,100236716165,56.58,56.58,100236716165 +우리기술,032820,30,2400,2,40,1.69,39080497,151003552,164677432,39080497,1.69,25.88,23.73,23.73,96276318653,24.36,24.36,96276318653 diff --git a/top30/20250526/top30-tv-20250526-162002.csv b/top30/20250526/top30-tv-20250526-162002.csv new file mode 100644 index 000000000000..9d5285a5dda6 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,117213317,89273080,662600000,117213317,-3.12,131.30,17.69,17.69,239559118395,17.94,17.94,239559118395 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11668284,11129640,131900000,11668284,3.26,104.84,8.85,8.85,191563232756,8.74,8.74,191563232756 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25784578,21747192,270400000,25784578,2.85,118.57,9.54,9.54,177480347657,9.57,9.57,177480347657 +피아이이,452450,10,8490,2,1780,26.53,20092961,363432,35826000,20092961,26.53,5528.67,56.08,56.08,169624640930,55.77,55.77,169624640930 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3977708,5616797,11121141,3977708,8.44,70.82,35.77,35.77,152973319300,35.09,35.09,152973319300 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6863955,2611911,15044430,6863955,5.81,262.79,45.62,45.62,121343756875,46.12,46.12,121343756875 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3342147,5583567,177550000,3342147,1.59,59.86,1.88,1.88,116939863197,1.87,1.87,116939863197 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28476990,25062944,17150000,28476990,3.07,113.62,166.05,166.05,108598926268,179.89,179.89,108598926268 +PLUS K방산,449450,25,40100,2,1020,2.61,2662219,1243127,20150000,2662219,2.61,214.16,13.21,13.21,105911618526,13.11,13.11,105911618526 +엑세스바이오,950130,26,6380,2,220,3.57,15210033,1912771,37727832,15210033,3.57,795.18,40.32,40.32,105592959450,43.87,43.87,105592959450 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5365789,7710201,9669449,5365789,2.75,69.59,55.49,55.49,100323085765,56.63,56.63,100323085765 +우리기술,032820,30,2400,2,40,1.69,39091501,151003552,164677432,39091501,1.69,25.89,23.74,23.74,96302673233,24.37,24.37,96302673233 diff --git a/top30/20250526/top30-tv-20250526-163001.csv b/top30/20250526/top30-tv-20250526-163001.csv new file mode 100644 index 000000000000..538a9b9980d8 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,117355349,89273080,662600000,117355349,-3.12,131.46,17.71,17.71,239845312875,17.96,17.96,239845312875 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11675034,11129640,131900000,11675034,3.26,104.90,8.85,8.85,191675519006,8.74,8.74,191675519006 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25793928,21747192,270400000,25793928,2.85,118.61,9.54,9.54,177544582157,9.58,9.58,177544582157 +피아이이,452450,10,8490,2,1780,26.53,20114448,363432,35826000,20114448,26.53,5534.58,56.14,56.14,169808569650,55.83,55.83,169808569650 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3979831,5616797,11121141,3979831,8.44,70.86,35.79,35.79,153056116300,35.11,35.11,153056116300 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3342820,5583567,177550000,3342820,1.59,59.87,1.88,1.88,116963556162,1.87,1.87,116963556162 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28482206,25062944,17150000,28482206,3.07,113.64,166.08,166.08,108617182268,179.93,179.93,108617182268 +PLUS K방산,449450,25,40100,2,1020,2.61,2662227,1243127,20150000,2662227,2.61,214.16,13.21,13.21,105911939166,13.11,13.11,105911939166 +엑세스바이오,950130,26,6380,2,220,3.57,15212589,1912771,37727832,15212589,3.57,795.32,40.32,40.32,105609266730,43.88,43.88,105609266730 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5368212,7710201,9669449,5368212,2.75,69.62,55.52,55.52,100367257055,56.66,56.66,100367257055 +우리기술,032820,30,2400,2,40,1.69,39109118,151003552,164677432,39109118,1.69,25.90,23.75,23.75,96344865948,24.38,24.38,96344865948 diff --git a/top30/20250526/top30-tv-20250526-164001.csv b/top30/20250526/top30-tv-20250526-164001.csv new file mode 100644 index 000000000000..f92a0497d4d9 --- /dev/null +++ b/top30/20250526/top30-tv-20250526-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,117410486,89273080,662600000,117410486,-3.12,131.52,17.72,17.72,239956413930,17.97,17.97,239956413930 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11680581,11129640,131900000,11680581,3.26,104.95,8.86,8.86,191767793351,8.75,8.75,191767793351 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25815278,21747192,270400000,25815278,2.85,118.71,9.55,9.55,177691256657,9.59,9.59,177691256657 +피아이이,452450,10,8490,2,1780,26.53,20127142,363432,35826000,20127142,26.53,5538.08,56.18,56.18,169916976410,55.86,55.86,169916976410 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3982931,5616797,11121141,3982931,8.44,70.91,35.81,35.81,153177016300,35.14,35.14,153177016300 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6923591,2611911,15044430,6923591,5.81,265.08,46.02,46.02,122414575825,46.52,46.52,122414575825 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3343451,5583567,177550000,3343451,1.59,59.88,1.88,1.88,116985767362,1.87,1.87,116985767362 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28486982,25062944,17150000,28486982,3.07,113.66,166.10,166.10,108633850508,179.95,179.95,108633850508 +PLUS K방산,449450,25,40100,2,1020,2.61,2662278,1243127,20150000,2662278,2.61,214.16,13.21,13.21,105913983246,13.11,13.11,105913983246 +엑세스바이오,950130,26,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5369264,7710201,9669449,5369264,2.75,69.64,55.53,55.53,100386529695,56.67,56.67,100386529695 +우리기술,032820,30,2400,2,40,1.69,39129844,151003552,164677432,39129844,1.69,25.91,23.76,23.76,96394504718,24.39,24.39,96394504718 diff --git a/top30/20250526/top30-tv-20250526-165001.csv b/top30/20250526/top30-tv-20250526-165001.csv new file mode 100644 index 000000000000..0f72cd793c1f --- /dev/null +++ b/top30/20250526/top30-tv-20250526-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,41500,2,700,1.72,15784843,16382809,640561146,15784843,1.72,96.35,2.46,2.46,654836565175,2.46,2.46,654836565175 +삼성전자,005930,2,54700,2,500,0.92,10901337,11247115,5919637922,10901337,0.92,96.93,0.18,0.18,592151080050,0.18,0.18,592151080050 +현대로템,064350,3,136600,2,11200,8.93,3272962,1229818,109142293,3272962,8.93,266.13,3.00,3.00,450935711300,3.02,3.02,450935711300 +SK하이닉스,000660,4,203000,2,3000,1.50,1459997,1538701,728002365,1459997,1.50,94.89,0.20,0.20,292677967900,0.20,0.20,292677967900 +달바글로벌,483650,5,141500,2,21000,17.43,2025875,1678716,12069665,2025875,17.43,120.68,16.78,16.78,275252137250,16.12,16.12,275252137250 +KODEX 200선물인버스2X,252670,6,2015,5,-65,-3.12,117490046,89273080,662600000,117490046,-3.12,131.61,17.73,17.73,240116727330,17.98,17.98,240116727330 +인투셀,287840,7,42700,2,9500,28.61,5642365,14562947,14829094,5642365,28.61,38.74,38.05,38.05,215374030850,34.01,34.01,215374030850 +KODEX 레버리지,122630,8,16625,2,525,3.26,11685752,11129640,131900000,11685752,3.26,105.00,8.86,8.86,191853787081,8.75,8.75,191853787081 +KODEX 코스닥150레버리지,233740,9,6855,2,190,2.85,25821263,21747192,270400000,25821263,2.85,118.73,9.55,9.55,177732343682,9.59,9.59,177732343682 +피아이이,452450,10,8490,2,1780,26.53,20135884,363432,35826000,20135884,26.53,5540.48,56.20,56.20,169991370830,55.89,55.89,169991370830 +현대건설,000720,11,58200,2,4000,7.38,2959311,3323088,111355765,2959311,7.38,89.05,2.66,2.66,169434520850,2.61,2.61,169434520850 +삼성중공업,010140,12,15100,2,670,4.64,11213168,3217358,880000000,11213168,4.64,348.52,1.27,1.27,168250650205,1.27,1.27,168250650205 +한화오션,042660,13,78900,2,2900,3.82,1999042,1394220,306413394,1999042,3.82,143.38,0.65,0.65,156320002700,0.65,0.65,156320002700 +한텍,098070,14,39200,2,3050,8.44,3985152,5616797,11121141,3985152,8.44,70.95,35.83,35.83,153263191100,35.16,35.16,153263191100 +삼성물산,028260,15,152100,2,10100,7.11,1012359,782665,169976544,1012359,7.11,129.35,0.60,0.60,151725046750,0.59,0.59,151725046750 +현대힘스,460930,16,22100,2,4570,26.07,7296279,321535,35425271,7296279,26.07,2269.20,20.60,20.60,151178730080,19.31,19.31,151178730080 +한화에어로스페이스,012450,17,833000,2,3000,0.36,169509,136055,47296201,169509,0.36,124.59,0.36,0.36,138728492000,0.35,0.35,138728492000 +한화솔루션,009830,18,28650,5,-850,-2.88,4502345,10794621,171892536,4502345,-2.88,41.71,2.62,2.62,129542544500,2.63,2.63,129542544500 +필옵틱스,161580,19,34800,2,4850,16.19,3676041,311737,22885732,3676041,16.19,1179.21,16.06,16.06,126234859750,15.85,15.85,126234859750 +바이오비쥬,489460,20,17490,2,960,5.81,6958978,2611911,15044430,6958978,5.81,266.43,46.26,46.26,123049051495,46.76,46.76,123049051495 +KB금융,105560,21,102000,2,3000,3.03,1179037,939884,393528423,1179037,3.03,125.44,0.30,0.30,118864363450,0.30,0.30,118864363450 +KODEX 200,069500,22,35190,2,550,1.59,3343731,5583567,177550000,3343731,1.59,59.89,1.88,1.88,116995623362,1.87,1.87,116995623362 +현대차,005380,23,181900,2,2000,1.11,623947,829741,204757766,623947,1.11,75.20,0.30,0.30,112997021700,0.30,0.30,112997021700 +케이씨티,089150,24,3520,2,105,3.07,28492041,25062944,17150000,28492041,3.07,113.68,166.13,166.13,108651506418,179.98,179.98,108651506418 +PLUS K방산,449450,25,40100,2,1020,2.61,2662278,1243127,20150000,2662278,2.61,214.16,13.21,13.21,105913983246,13.11,13.11,105913983246 +엑세스바이오,950130,26,6380,2,220,3.57,15220580,1912771,37727832,15220580,3.57,795.73,40.34,40.34,105659977390,43.90,43.90,105659977390 +한국전력,015760,27,31700,2,1000,3.26,3305201,3466964,641964077,3305201,3.26,95.33,0.51,0.51,102810002675,0.51,0.51,102810002675 +카카오,035720,28,39000,2,1600,4.28,2676578,1081143,441711295,2676578,4.28,247.57,0.61,0.61,102373009875,0.59,0.59,102373009875 +로킷헬스케어,376900,29,18320,2,490,2.75,5370531,7710201,9669449,5370531,2.75,69.65,55.54,55.54,100409690455,56.68,56.68,100409690455 +우리기술,032820,30,2400,2,40,1.69,39149510,151003552,164677432,39149510,1.69,25.93,23.77,23.77,96441506458,24.40,24.40,96441506458 diff --git a/top30/20250526/top30-vir-20250526-090000.csv b/top30/20250526/top30-vir-20250526-090000.csv new file mode 100644 index 000000000000..248b63844297 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스케이증권제9호스팩,455910,1,2065,3,0,0.00,6631,5123,5020000,6631,0.00,129.44,0.13,0.13,13693015,0.13,0.13,13693015 +유진스팩11호,488060,2,2060,3,0,0.00,42,310,4720000,42,0.00,13.55,0.00,0.00,86520,0.00,0.00,86520 +TIGER 200 헬스케어,227540,3,18005,2,60,0.33,715,14649,1560000,715,0.33,4.88,0.05,0.05,12894575,0.05,0.05,12894575 +보라티알,250000,4,10290,3,0,0.00,565,12605,6750733,565,0.00,4.48,0.01,0.01,5813850,0.01,0.01,5813850 +미트박스,475460,5,12100,3,0,0.00,14573,380404,5587025,14573,0.00,3.83,0.26,0.26,176333300,0.26,0.26,176333300 +한국맥널티,222980,6,3415,3,0,0.00,385,10576,11031483,385,0.00,3.64,0.00,0.00,1314775,0.00,0.00,1314775 +청호ICT,012600,7,99,3,0,0.00,248978,8104979,46634517,248978,0.00,3.07,0.53,0.53,24648822,0.53,0.53,24648822 +KB 인버스 2X 나스닥 100 ETN,Q580014,8,2760,5,-35,-1.25,5361,300406,4000000,5361,-1.25,1.78,0.13,0.13,14821360,0.13,0.13,14821360 +토박스코리아,215480,9,2425,3,0,0.00,865,48979,9180000,865,0.00,1.77,0.01,0.01,2097625,0.01,0.01,2097625 +포시에스,189690,10,2160,3,0,0.00,1030,70672,27321969,1030,0.00,1.46,0.00,0.00,2224800,0.00,0.00,2224800 +신송홀딩스,006880,11,7300,3,0,0.00,1000,76945,11828858,1000,0.00,1.30,0.01,0.01,7300000,0.01,0.01,7300000 +진영,285800,12,2145,3,0,0.00,481,47414,17477270,481,0.00,1.01,0.00,0.00,1031745,0.00,0.00,1031745 +인터엠,017250,13,1025,3,0,0.00,198,19908,21045467,198,0.00,0.99,0.00,0.00,202950,0.00,0.00,202950 +대동기어,008830,14,19190,3,0,0.00,1539,184425,8987520,1539,0.00,0.83,0.02,0.02,29533410,0.02,0.02,29533410 +슈프리마에이치큐,094840,15,7050,3,0,0.00,500,61203,10471840,500,0.00,0.82,0.00,0.00,3525000,0.00,0.00,3525000 +TIGER 미국나스닥100레버리지(합성),418660,16,22445,3,0,0.00,376,47906,7650000,376,0.00,0.78,0.00,0.00,8439320,0.00,0.00,8439320 +일신석재,007110,17,2195,3,0,0.00,11350,1459926,77456610,11350,0.00,0.78,0.01,0.01,24913250,0.01,0.01,24913250 +유비벨록스,089850,18,6200,3,0,0.00,1000,151635,14730199,1000,0.00,0.66,0.01,0.01,6200000,0.01,0.01,6200000 +쓰리에이로직스,177900,19,6850,3,0,0.00,683,123427,9558800,683,0.00,0.55,0.01,0.01,4678550,0.01,0.01,4678550 +컴퍼니케이,307930,20,5600,3,0,0.00,474,104133,15610000,474,0.00,0.46,0.00,0.00,2654400,0.00,0.00,2654400 +나노,187790,21,949,3,0,0.00,2341,536735,30840830,2341,0.00,0.44,0.01,0.01,2221609,0.01,0.01,2221609 +삼성물산우B,02826K,22,107100,3,0,0.00,111,25827,1467590,111,0.00,0.43,0.01,0.01,11888100,0.01,0.01,11888100 +롯데손해보험,000400,23,1580,3,0,0.00,364,88477,310336320,364,0.00,0.41,0.00,0.00,575120,0.00,0.00,575120 +잉글우드랩,950140,24,11150,3,0,0.00,1300,333089,19867866,1300,0.00,0.39,0.01,0.01,14495000,0.01,0.01,14495000 +씨엔플러스,115530,25,473,3,0,0.00,6650,1727695,67963000,6650,0.00,0.38,0.01,0.01,3145450,0.01,0.01,3145450 +ACE Fn성장소비주도주,226380,26,6315,2,5,0.08,1,264,900000,1,0.08,0.38,0.00,0.00,6315,0.00,0.00,6315 +파루,043200,27,830,3,0,0.00,4719,1345717,41804315,4719,0.00,0.35,0.01,0.01,3916770,0.01,0.01,3916770 +한빛레이저,452190,28,4680,3,0,0.00,573,163622,23366557,573,0.00,0.35,0.00,0.00,2681640,0.00,0.00,2681640 +유라클,088340,29,19410,3,0,0.00,602,184994,4330068,602,0.00,0.33,0.01,0.01,11684820,0.01,0.01,11684820 +성광벤드,014620,30,26350,3,0,0.00,812,250420,27928547,812,0.00,0.32,0.00,0.00,21396200,0.00,0.00,21396200 diff --git a/top30/20250526/top30-vir-20250526-091000.csv b/top30/20250526/top30-vir-20250526-091000.csv new file mode 100644 index 000000000000..ff66ddb30827 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,22990,2,700,3.14,2299,15,2500000,2299,3.14,9999.99,0.09,0.09,52696570,0.09,0.09,52696570 +그리티,204020,5,3090,2,510,19.77,1131928,21532,20147430,1131928,19.77,5256.96,5.62,5.62,3353609031,5.39,5.39,3353609031 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,6,9735,2,160,1.67,51,1,1000000,51,1.67,5100.00,0.01,0.01,496485,0.01,0.01,496485 +신한 인버스 2X 구리 선물 ETN,Q500041,7,1818,5,-152,-7.72,33518,744,5000000,33518,-7.72,4505.11,0.67,0.67,60992801,0.67,0.67,60992801 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,8,22980,2,810,3.65,2003,69,500000,2003,3.65,2902.90,0.40,0.40,45552875,0.40,0.40,45552875 +키움 코스피 200 TR ETN,Q760007,9,10450,2,5,0.05,102,5,4000000,102,0.05,2040.00,0.00,0.00,1065385,0.00,0.00,1065385 +브이원텍,251630,10,4825,2,875,22.15,416164,21908,15942886,416164,22.15,1899.60,2.61,2.61,1942886082,2.53,2.53,1942886082 +ACE 미국IT인터넷S&P(합성 H),280320,11,19385,5,-125,-0.64,5000,397,800000,5000,-0.64,1259.45,0.62,0.62,96875000,0.62,0.62,96875000 +HANARO 미국애그테크,472490,12,11960,5,-55,-0.46,162,13,150000,162,-0.46,1246.15,0.11,0.11,1937520,0.11,0.11,1937520 +KODEX MSCI모멘텀,275280,13,15270,2,75,0.49,913,84,700000,913,0.49,1086.90,0.13,0.13,13941510,0.13,0.13,13941510 +HANARO 코스닥150,304770,14,11710,2,185,1.61,2114,256,1200000,2114,1.61,825.78,0.18,0.18,24603015,0.18,0.18,24603015 +RISE 미국은행TOP10,0013P0,15,8810,5,-5,-0.06,15146,1905,850000,15146,-0.06,795.07,1.78,1.78,133433365,1.78,1.78,133433365 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11650,5,-855,-6.84,117,16,500000,117,-6.84,731.25,0.02,0.02,1363050,0.02,0.02,1363050 +ACE FTSE WGBI Korea,0010E0,17,101575,2,45,0.04,20,3,200000,20,0.04,666.67,0.01,0.01,2031500,0.01,0.01,2031500 +엔에이치스팩31호,481890,18,2040,5,-5,-0.24,11236,2049,6345000,11236,-0.24,548.37,0.18,0.18,22822535,0.18,0.18,22822535 +미래에셋비전스팩6호,478440,19,2030,3,0,0.00,20502,3739,6930000,20502,0.00,548.33,0.30,0.30,41314120,0.29,0.29,41314120 +RISE TDF2050액티브,442570,20,13170,2,5,0.04,21949,5090,1750000,21949,0.04,431.22,1.25,1.25,285689630,1.24,1.24,285689630 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8980,5,-335,-3.60,51,12,1000000,51,-3.60,425.00,0.01,0.01,458010,0.01,0.01,458010 +라파스,214260,22,21150,1,4850,29.75,113419,27198,8922463,113419,29.75,417.01,1.27,1.27,2302884270,1.22,1.22,2302884270 +플루토스,019570,23,292,2,39,15.42,1789353,503773,65310042,1789353,15.42,355.19,2.74,2.74,523456685,2.74,2.74,523456685 +유안타제16호스팩,474490,24,2010,5,-5,-0.25,45290,14010,5510000,45290,-0.25,323.27,0.82,0.82,90660755,0.82,0.82,90660755 +RISE 미국AI테크액티브,495940,25,9625,5,-105,-1.08,21934,6957,2800000,21934,-1.08,315.28,0.78,0.78,215115150,0.80,0.80,215115150 +TIMEFOLIO K신재생에너지액티브,404120,26,12225,5,-20,-0.16,8375,2774,700000,8375,-0.16,301.91,1.20,1.20,102993380,1.20,1.20,102993380 +유니켐,011330,27,1531,2,66,4.51,440840,158427,97279846,440840,4.51,278.26,0.45,0.45,730570448,0.49,0.49,730570448 +RISE 헬스케어채권혼합,253290,28,11960,5,-25,-0.21,4030,1451,1200000,4030,-0.21,277.74,0.34,0.34,48180365,0.34,0.34,48180365 +캐스텍코리아,071850,29,1689,3,0,0.00,1132,412,24260938,1132,0.00,274.76,0.00,0.00,1911948,0.00,0.00,1911948 +삼성 레버리지 코스피200 선물 ETN,Q530104,30,26415,2,105,0.40,3031,1127,1000000,3031,0.40,268.94,0.30,0.30,80056385,0.30,0.30,80056385 diff --git a/top30/20250526/top30-vir-20250526-092000.csv b/top30/20250526/top30-vir-20250526-092000.csv new file mode 100644 index 000000000000..ba68c4157e3f --- /dev/null +++ b/top30/20250526/top30-vir-20250526-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +신한 레버리지 코스닥 150 선물 ETN,Q500071,4,22990,2,700,3.14,2299,15,2500000,2299,3.14,9999.99,0.09,0.09,52696570,0.09,0.09,52696570 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8875,5,-155,-1.72,402,3,1000000,402,-1.72,9999.99,0.04,0.04,3567905,0.04,0.04,3567905 +그리티,204020,6,3030,2,450,17.44,1835225,21532,20147430,1835225,17.44,8523.24,9.11,9.11,5504279805,9.02,9.02,5504279805 +브이원텍,251630,7,5130,1,1180,29.87,1346645,21908,15942886,1346645,29.87,6146.82,8.45,8.45,6605538258,8.08,8.08,6605538258 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,8,9500,2,60,0.64,121,2,1000000,121,0.64,6050.00,0.01,0.01,1146500,0.01,0.01,1146500 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9735,2,160,1.67,60,1,1000000,60,1.67,6000.00,0.01,0.01,584100,0.01,0.01,584100 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1814,5,-156,-7.92,37215,744,5000000,37215,-7.92,5002.02,0.74,0.74,67710334,0.75,0.75,67710334 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,22880,2,710,3.20,2010,69,500000,2010,3.20,2913.04,0.40,0.40,45713440,0.40,0.40,45713440 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,12,11595,5,-910,-7.28,80,3,1000000,80,-7.28,2666.67,0.01,0.01,927600,0.01,0.01,927600 +삼성 미국 대형 가치주 ETN(H),Q530016,13,19370,2,60,0.31,25,1,2000000,25,0.31,2500.00,0.00,0.00,484250,0.00,0.00,484250 +키움 코스피 200 TR ETN,Q760007,14,10450,2,5,0.05,102,5,4000000,102,0.05,2040.00,0.00,0.00,1065385,0.00,0.00,1065385 +삼성 레버리지 S&P500 선물 ETN,Q530113,15,32705,5,-250,-0.76,3665,188,1000000,3665,-0.76,1949.47,0.37,0.37,120028475,0.37,0.37,120028475 +IBKS제24호스팩,469480,16,2150,2,5,0.23,2000,105,4230000,2000,0.23,1904.76,0.05,0.05,4300000,0.05,0.05,4300000 +HANARO 미국애그테크,472490,17,11960,5,-55,-0.46,206,13,150000,206,-0.46,1584.62,0.14,0.14,2463760,0.14,0.14,2463760 +ACE 미국IT인터넷S&P(합성 H),280320,18,19365,5,-145,-0.74,6000,397,800000,6000,-0.74,1511.33,0.75,0.75,116240000,0.75,0.75,116240000 +RISE 미국장기국채선물레버리지(합성 H),267490,19,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +KODEX MSCI모멘텀,275280,20,15270,2,75,0.49,913,84,700000,913,0.49,1086.90,0.13,0.13,13941510,0.13,0.13,13941510 +플루토스,019570,21,309,2,56,22.13,4650104,503773,65310042,4650104,22.13,923.06,7.12,7.12,1402084394,6.95,6.95,1402084394 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11640,5,-865,-6.92,142,16,500000,142,-6.92,887.50,0.03,0.03,1654085,0.03,0.03,1654085 +삼성 인버스 구리 선물 ETN(H),Q530096,23,8975,5,-340,-3.65,105,12,1000000,105,-3.65,875.00,0.01,0.01,942790,0.01,0.01,942790 +HANARO 코스닥150,304770,24,11690,2,165,1.43,2187,256,1200000,2187,1.43,854.30,0.18,0.18,25456400,0.18,0.18,25456400 +RISE 미국은행TOP10,0013P0,25,8810,5,-5,-0.06,15156,1905,850000,15156,-0.06,795.59,1.78,1.78,133521545,1.78,1.78,133521545 +삼성 S&P500 ETN,Q530112,26,14540,5,-25,-0.17,2755,348,1000000,2755,-0.17,791.67,0.28,0.28,40057650,0.28,0.28,40057650 +ACE FTSE WGBI Korea,0010E0,27,101575,2,45,0.04,20,3,200000,20,0.04,666.67,0.01,0.01,2031500,0.01,0.01,2031500 +한투 코스피 양매도 3% OTM ETN,Q570029,28,9095,2,10,0.11,20,3,5000000,20,0.11,666.67,0.00,0.00,181850,0.00,0.00,181850 +WON 미국빌리어네어,489290,29,12035,2,5,0.04,31138,4874,2250000,31138,0.04,638.86,1.38,1.38,374008365,1.38,1.38,374008365 +KB 레버리지 미국채 10년 ETN,Q580060,30,19585,2,80,0.41,12,2,500000,12,0.41,600.00,0.00,0.00,235020,0.00,0.00,235020 diff --git a/top30/20250526/top30-vir-20250526-093000.csv b/top30/20250526/top30-vir-20250526-093000.csv new file mode 100644 index 000000000000..f0e4d33d47a9 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +그리티,204020,6,3120,2,540,20.93,2666610,21532,20147430,2666610,20.93,9999.99,13.24,13.24,8110548902,12.90,12.90,8110548902 +마이다스 코스피액티브,403790,7,21275,2,110,0.52,20006,222,2325000,20006,0.52,9011.71,0.86,0.86,425627135,0.86,0.86,425627135 +신한 인버스 2X 구리 선물 ETN,Q500041,8,1812,5,-158,-8.02,47268,744,5000000,47268,-8.02,6353.23,0.95,0.95,85926526,0.95,0.95,85926526 +브이원텍,251630,9,5130,1,1180,29.87,1367045,21908,15942886,1367045,29.87,6239.94,8.57,8.57,6710190258,8.20,8.20,6710190258 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9500,2,60,0.64,121,2,1000000,121,0.64,6050.00,0.01,0.01,1146500,0.01,0.01,1146500 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9735,2,160,1.67,60,1,1000000,60,1.67,6000.00,0.01,0.01,584100,0.01,0.01,584100 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,12,22880,2,710,3.20,2040,69,500000,2040,3.20,2956.52,0.41,0.41,46399840,0.41,0.41,46399840 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,13,11595,5,-910,-7.28,80,3,1000000,80,-7.28,2666.67,0.01,0.01,927600,0.01,0.01,927600 +삼성 레버리지 S&P500 선물 ETN,Q530113,14,32685,5,-270,-0.82,4888,188,1000000,4888,-0.82,2600.00,0.49,0.49,160002230,0.49,0.49,160002230 +삼성 미국 대형 가치주 ETN(H),Q530016,15,19370,2,60,0.31,25,1,2000000,25,0.31,2500.00,0.00,0.00,484250,0.00,0.00,484250 +키움 코스피 200 TR ETN,Q760007,16,10450,2,5,0.05,102,5,4000000,102,0.05,2040.00,0.00,0.00,1065385,0.00,0.00,1065385 +IBKS제24호스팩,469480,17,2150,2,5,0.23,2000,105,4230000,2000,0.23,1904.76,0.05,0.05,4300000,0.05,0.05,4300000 +하이제8호스팩,450050,18,2075,3,0,0.00,19981,1195,5014000,19981,0.00,1672.05,0.40,0.40,41460575,0.40,0.40,41460575 +HANARO 미국애그테크,472490,19,12015,3,0,0.00,208,13,150000,208,0.00,1600.00,0.14,0.14,2487790,0.14,0.14,2487790 +삼성 S&P500 ETN,Q530112,20,14510,5,-55,-0.38,5506,348,1000000,5506,-0.38,1582.18,0.55,0.55,79974660,0.55,0.55,79974660 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8975,5,-340,-3.65,182,12,1000000,182,-3.65,1516.67,0.02,0.02,1634295,0.02,0.02,1634295 +ACE 미국IT인터넷S&P(합성 H),280320,22,19365,5,-145,-0.74,6000,397,800000,6000,-0.74,1511.33,0.75,0.75,116240000,0.75,0.75,116240000 +IBKS제22호스팩,448760,23,2205,2,5,0.23,6102,432,4430000,6102,0.23,1412.50,0.14,0.14,13448685,0.14,0.14,13448685 +램테크놀러지,171010,24,4120,2,315,8.28,434253,32399,14298752,434253,8.28,1340.33,3.04,3.04,1791003760,3.04,3.04,1791003760 +플루토스,019570,25,299,2,46,18.18,6290064,503773,65310042,6290064,18.18,1248.59,9.63,9.63,1898332150,9.72,9.72,1898332150 +RISE 미국장기국채선물레버리지(합성 H),267490,26,5285,2,5,0.09,119343,9617,1200000,119343,0.09,1240.96,9.95,9.95,630323690,9.94,9.94,630323690 +KODEX MSCI모멘텀,275280,27,15270,2,75,0.49,913,84,700000,913,0.49,1086.90,0.13,0.13,13941510,0.13,0.13,13941510 +피아이이,452450,28,8310,2,1600,23.85,3727973,363432,35826000,3727973,23.85,1025.77,10.41,10.41,29525658955,9.92,9.92,29525658955 +한빛레이저,452190,29,5280,2,600,12.82,1644556,163622,23366557,1644556,12.82,1005.09,7.04,7.04,8591346820,6.96,6.96,8591346820 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11640,5,-865,-6.92,145,16,500000,145,-6.92,906.25,0.03,0.03,1689005,0.03,0.03,1689005 diff --git a/top30/20250526/top30-vir-20250526-094000.csv b/top30/20250526/top30-vir-20250526-094000.csv new file mode 100644 index 000000000000..2aa576a7b9cb --- /dev/null +++ b/top30/20250526/top30-vir-20250526-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +신한 레버리지 코스닥 150 선물 ETN,Q500071,5,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +그리티,204020,6,3025,2,445,17.25,3052250,21532,20147430,3052250,17.25,9999.99,15.15,15.15,9279156008,15.23,15.23,9279156008 +마이다스 코스피액티브,403790,7,21315,2,150,0.71,20007,222,2325000,20007,0.71,9012.16,0.86,0.86,425648450,0.86,0.86,425648450 +신한 인버스 2X 구리 선물 ETN,Q500041,8,1812,5,-158,-8.02,50432,744,5000000,50432,-8.02,6778.49,1.01,1.01,91660820,1.01,1.01,91660820 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9735,2,160,1.67,64,1,1000000,64,1.67,6400.00,0.01,0.01,623030,0.01,0.01,623030 +브이원텍,251630,10,5130,1,1180,29.87,1381574,21908,15942886,1381574,29.87,6306.25,8.67,8.67,6784724028,8.30,8.30,6784724028 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,12,22880,2,710,3.20,2040,69,500000,2040,3.20,2956.52,0.41,0.41,46399840,0.41,0.41,46399840 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,13,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +삼성 레버리지 S&P500 선물 ETN,Q530113,14,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +한빛레이저,452190,15,5660,2,980,20.94,4239357,163622,23366557,4239357,20.94,2590.95,18.14,18.14,22831902865,17.26,17.26,22831902865 +하이제8호스팩,450050,16,2075,3,0,0.00,30558,1195,5014000,30558,0.00,2557.15,0.61,0.61,63407850,0.61,0.61,63407850 +램테크놀러지,171010,17,4265,2,460,12.09,816123,32399,14298752,816123,12.09,2518.98,5.71,5.71,3404234743,5.58,5.58,3404234743 +삼성 미국 대형 가치주 ETN(H),Q530016,18,19370,2,60,0.31,25,1,2000000,25,0.31,2500.00,0.00,0.00,484250,0.00,0.00,484250 +키움 코스피 200 TR ETN,Q760007,19,10495,2,50,0.48,105,5,4000000,105,0.48,2100.00,0.00,0.00,1096870,0.00,0.00,1096870 +IBKS제24호스팩,469480,20,2150,2,5,0.23,2000,105,4230000,2000,0.23,1904.76,0.05,0.05,4300000,0.05,0.05,4300000 +피아이이,452450,21,8720,1,2010,29.96,6211189,363432,35826000,6211189,29.96,1709.04,17.34,17.34,50551865870,16.18,16.18,50551865870 +HANARO 미국애그테크,472490,22,12015,3,0,0.00,208,13,150000,208,0.00,1600.00,0.14,0.14,2487790,0.14,0.14,2487790 +삼성 S&P500 ETN,Q530112,23,14510,5,-55,-0.38,5507,348,1000000,5507,-0.38,1582.47,0.55,0.55,79989170,0.55,0.55,79989170 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8975,5,-340,-3.65,183,12,1000000,183,-3.65,1525.00,0.02,0.02,1643270,0.02,0.02,1643270 +ACE 미국IT인터넷S&P(합성 H),280320,25,19365,5,-145,-0.74,6000,397,800000,6000,-0.74,1511.33,0.75,0.75,116240000,0.75,0.75,116240000 +IBKS제22호스팩,448760,26,2205,2,5,0.23,6102,432,4430000,6102,0.23,1412.50,0.14,0.14,13448685,0.14,0.14,13448685 +플루토스,019570,27,288,2,35,13.83,7055727,503773,65310042,7055727,13.83,1400.58,10.80,10.80,2122372261,11.28,11.28,2122372261 +RISE 미국장기국채선물레버리지(합성 H),267490,28,5300,2,20,0.38,119345,9617,1200000,119345,0.38,1240.98,9.95,9.95,630334290,9.91,9.91,630334290 +KODEX MSCI모멘텀,275280,29,15320,2,125,0.82,914,84,700000,914,0.82,1088.10,0.13,0.13,13956830,0.13,0.13,13956830 +대신 S&P 인버스 2X 천연가스 선물 ETN,Q510029,30,20565,5,-800,-3.74,2273,247,1000000,2273,-3.74,920.24,0.23,0.23,46790480,0.23,0.23,46790480 diff --git a/top30/20250526/top30-vir-20250526-095000.csv b/top30/20250526/top30-vir-20250526-095000.csv new file mode 100644 index 000000000000..9ad0e0aa9d97 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18065,2,195,1.09,13008,69,1000000,13008,1.09,9999.99,1.30,1.30,234839090,1.30,1.30,234839090 +신한 레버리지 코스닥 150 선물 ETN,Q500071,6,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +그리티,204020,7,3000,2,420,16.28,3208712,21532,20147430,3208712,16.28,9999.99,15.93,15.93,9751022160,16.13,16.13,9751022160 +ACE FTSE WGBI Korea,0010E0,8,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +마이다스 코스피액티브,403790,9,21320,2,155,0.73,20028,222,2325000,20028,0.73,9021.62,0.86,0.86,426096160,0.86,0.86,426096160 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1813,5,-157,-7.97,50732,744,5000000,50732,-7.97,6818.82,1.01,1.01,92204720,1.02,1.02,92204720 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9735,2,160,1.67,64,1,1000000,64,1.67,6400.00,0.01,0.01,623030,0.01,0.01,623030 +브이원텍,251630,12,5130,1,1180,29.87,1385627,21908,15942886,1385627,29.87,6324.75,8.69,8.69,6805515918,8.32,8.32,6805515918 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,13,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +램테크놀러지,171010,14,4325,2,520,13.67,1435318,32399,14298752,1435318,13.67,4430.13,10.04,10.04,6056365793,9.79,9.79,6056365793 +에스케이증권제11호스팩,472230,15,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KODEX 탄소효율그린뉴딜,375770,16,8610,2,20,0.23,1500,42,2400000,1500,0.23,3571.43,0.06,0.06,12915000,0.06,0.06,12915000 +한빛레이저,452190,17,5570,2,890,19.02,5694085,163622,23366557,5694085,19.02,3480.02,24.37,24.37,31002625315,23.82,23.82,31002625315 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,22880,2,710,3.20,2040,69,500000,2040,3.20,2956.52,0.41,0.41,46399840,0.41,0.41,46399840 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,19,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +삼성 레버리지 S&P500 선물 ETN,Q530113,20,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +하이제8호스팩,450050,21,2075,3,0,0.00,30558,1195,5014000,30558,0.00,2557.15,0.61,0.61,63407850,0.61,0.61,63407850 +피아이이,452450,22,8520,2,1810,26.97,9141060,363432,35826000,9141060,26.97,2515.21,25.52,25.52,75896877590,24.86,24.86,75896877590 +삼성 미국 대형 가치주 ETN(H),Q530016,23,19370,2,60,0.31,25,1,2000000,25,0.31,2500.00,0.00,0.00,484250,0.00,0.00,484250 +키움 코스피 200 TR ETN,Q760007,24,10495,2,50,0.48,106,5,4000000,106,0.48,2120.00,0.00,0.00,1107365,0.00,0.00,1107365 +IBKS제24호스팩,469480,25,2150,2,5,0.23,2000,105,4230000,2000,0.23,1904.76,0.05,0.05,4300000,0.05,0.05,4300000 +HANARO 미국애그테크,472490,26,12015,3,0,0.00,209,13,150000,209,0.00,1607.69,0.14,0.14,2499805,0.14,0.14,2499805 +삼성 S&P500 ETN,Q530112,27,14545,5,-20,-0.14,5512,348,1000000,5512,-0.14,1583.91,0.55,0.55,80061895,0.55,0.55,80061895 +삼성 인버스 구리 선물 ETN(H),Q530096,28,8975,5,-340,-3.65,183,12,1000000,183,-3.65,1525.00,0.02,0.02,1643270,0.02,0.02,1643270 +ACE 미국IT인터넷S&P(합성 H),280320,29,19365,5,-145,-0.74,6000,397,800000,6000,-0.74,1511.33,0.75,0.75,116240000,0.75,0.75,116240000 +플루토스,019570,30,293,2,40,15.81,7485863,503773,65310042,7485863,15.81,1485.96,11.46,11.46,2248478553,11.75,11.75,2248478553 diff --git a/top30/20250526/top30-vir-20250526-100000.csv b/top30/20250526/top30-vir-20250526-100000.csv new file mode 100644 index 000000000000..fad47e5454f3 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18055,2,185,1.04,20012,69,1000000,20012,1.04,9999.99,2.00,2.00,361366310,2.00,2.00,361366310 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +그리티,204020,6,3075,2,495,19.19,3375056,21532,20147430,3375056,19.19,9999.99,16.75,16.75,10258884670,16.56,16.56,10258884670 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +ACE FTSE WGBI Korea,0010E0,8,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,9,8875,5,-10,-0.11,12539,125,3650000,12539,-0.11,9999.99,0.34,0.34,110964370,0.34,0.34,110964370 +마이다스 코스피액티브,403790,10,21320,2,155,0.73,20030,222,2325000,20030,0.73,9022.52,0.86,0.86,426138800,0.86,0.86,426138800 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1813,5,-157,-7.97,50732,744,5000000,50732,-7.97,6818.82,1.01,1.01,92204720,1.02,1.02,92204720 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,12,9735,2,160,1.67,64,1,1000000,64,1.67,6400.00,0.01,0.01,623030,0.01,0.01,623030 +램테크놀러지,171010,13,4345,2,540,14.19,2055571,32399,14298752,2055571,14.19,6344.55,14.38,14.38,8743818959,14.07,14.07,8743818959 +브이원텍,251630,14,5130,1,1180,29.87,1387646,21908,15942886,1387646,29.87,6333.97,8.70,8.70,6815873388,8.33,8.33,6815873388 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,15,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,16,2070,3,0,0.00,19003,314,6100000,19003,0.00,6051.91,0.31,0.31,38987060,0.31,0.31,38987060 +에스케이증권제11호스팩,472230,17,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +한빛레이저,452190,18,5500,2,820,17.52,6169388,163622,23366557,6169388,17.52,3770.51,26.40,26.40,33644166415,26.18,26.18,33644166415 +WON 25-09 회사채(AA-이상)액티브,468820,19,54695,2,5,0.01,72,2,1350000,72,0.01,3600.00,0.01,0.01,3938040,0.01,0.01,3938040 +KODEX 탄소효율그린뉴딜,375770,20,8610,2,20,0.23,1500,42,2400000,1500,0.23,3571.43,0.06,0.06,12915000,0.06,0.06,12915000 +UNICORN R&D 액티브,433250,21,11395,5,-20,-0.18,4388,134,350000,4388,-0.18,3274.63,1.25,1.25,50001280,1.25,1.25,50001280 +KODEX 200 중소형,226980,22,14770,5,-15,-0.10,10990,355,700000,10990,-0.10,3095.77,1.57,1.57,162656245,1.57,1.57,162656245 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,22880,2,710,3.20,2040,69,500000,2040,3.20,2956.52,0.41,0.41,46399840,0.41,0.41,46399840 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,24,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +피아이이,452450,25,8520,2,1810,26.97,9778398,363432,35826000,9778398,26.97,2690.57,27.29,27.29,81342464835,26.65,26.65,81342464835 +삼성 레버리지 S&P500 선물 ETN,Q530113,26,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +하이제8호스팩,450050,27,2075,3,0,0.00,30558,1195,5014000,30558,0.00,2557.15,0.61,0.61,63407850,0.61,0.61,63407850 +삼성 미국 대형 가치주 ETN(H),Q530016,28,19370,2,60,0.31,25,1,2000000,25,0.31,2500.00,0.00,0.00,484250,0.00,0.00,484250 +RISE 25-06 은행채(AA+이상)액티브,483230,29,51640,5,-10,-0.02,255,11,2568000,255,-0.02,2318.18,0.01,0.01,13170730,0.01,0.01,13170730 +키움 코스피 200 TR ETN,Q760007,30,10495,2,50,0.48,106,5,4000000,106,0.48,2120.00,0.00,0.00,1107365,0.00,0.00,1107365 diff --git a/top30/20250526/top30-vir-20250526-101001.csv b/top30/20250526/top30-vir-20250526-101001.csv new file mode 100644 index 000000000000..55efd103d481 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18055,2,185,1.04,20012,69,1000000,20012,1.04,9999.99,2.00,2.00,361366310,2.00,2.00,361366310 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +그리티,204020,6,3095,2,515,19.96,3621817,21532,20147430,3621817,19.96,9999.99,17.98,17.98,11020700190,17.67,17.67,11020700190 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +ACE FTSE WGBI Korea,0010E0,8,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,9,8875,5,-10,-0.11,12539,125,3650000,12539,-0.11,9999.99,0.34,0.34,110964370,0.34,0.34,110964370 +WON 25-09 회사채(AA-이상)액티브,468820,10,54695,2,5,0.01,189,2,1350000,189,0.01,9450.00,0.01,0.01,10337355,0.01,0.01,10337355 +마이다스 코스피액티브,403790,11,21330,2,165,0.78,20033,222,2325000,20033,0.78,9023.87,0.86,0.86,426202775,0.86,0.86,426202775 +램테크놀러지,171010,12,4310,2,505,13.27,2368263,32399,14298752,2368263,13.27,7309.68,16.56,16.56,10093481449,16.38,16.38,10093481449 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,13,9735,2,160,1.67,73,1,1000000,73,1.67,7300.00,0.01,0.01,710645,0.01,0.01,710645 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1813,5,-157,-7.97,50732,744,5000000,50732,-7.97,6818.82,1.01,1.01,92204720,1.02,1.02,92204720 +UNICORN R&D 액티브,433250,15,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,16,5130,1,1180,29.87,1388835,21908,15942886,1388835,29.87,6339.40,8.71,8.71,6821972958,8.34,8.34,6821972958 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,17,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,18,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +에스케이증권제11호스팩,472230,19,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +한빛레이저,452190,20,5460,2,780,16.67,6449751,163622,23366557,6449751,16.67,3941.86,27.60,27.60,35180418470,27.57,27.57,35180418470 +KODEX 탄소효율그린뉴딜,375770,21,8640,2,50,0.58,1510,42,2400000,1510,0.58,3595.24,0.06,0.06,13001400,0.06,0.06,13001400 +KODEX 200 중소형,226980,22,14870,2,85,0.57,11016,355,700000,11016,0.57,3103.10,1.57,1.57,163042865,1.57,1.57,163042865 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,22890,2,720,3.25,2041,69,500000,2041,3.25,2957.97,0.41,0.41,46422730,0.41,0.41,46422730 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,24,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +에코볼트,097780,25,1062,2,25,2.41,560063,20035,67730338,560063,2.41,2795.42,0.83,0.83,606046226,0.84,0.84,606046226 +피아이이,452450,26,8500,2,1790,26.68,10139933,363432,35826000,10139933,26.68,2790.05,28.30,28.30,84415021060,27.72,27.72,84415021060 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +삼성 미국 대형 가치주 ETN(H),Q530016,28,19385,2,75,0.39,26,1,2000000,26,0.39,2600.00,0.00,0.00,503635,0.00,0.00,503635 +하이제8호스팩,450050,29,2075,3,0,0.00,30558,1195,5014000,30558,0.00,2557.15,0.61,0.61,63407850,0.61,0.61,63407850 +RISE 25-06 은행채(AA+이상)액티브,483230,30,51640,5,-10,-0.02,255,11,2568000,255,-0.02,2318.18,0.01,0.01,13170730,0.01,0.01,13170730 diff --git a/top30/20250526/top30-vir-20250526-102000.csv b/top30/20250526/top30-vir-20250526-102000.csv new file mode 100644 index 000000000000..6aa11b429074 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,45,0.49,8726,4,700000,8726,0.49,9999.99,1.25,1.25,80213710,1.24,1.24,80213710 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22895,2,625,2.81,1750,5,1000000,1750,2.81,9999.99,0.18,0.18,40152340,0.18,0.18,40152340 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +그리티,204020,6,3005,2,425,16.47,3800588,21532,20147430,3800588,16.47,9999.99,18.86,18.86,11562339990,19.10,19.10,11562339990 +신한 레버리지 코스닥 150 선물 ETN,Q500071,7,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +WON 25-09 회사채(AA-이상)액티브,468820,8,54695,2,5,0.01,277,2,1350000,277,0.01,9999.99,0.02,0.02,15150515,0.02,0.02,15150515 +ACE FTSE WGBI Korea,0010E0,9,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,10,8875,5,-10,-0.11,12539,125,3650000,12539,-0.11,9999.99,0.34,0.34,110964370,0.34,0.34,110964370 +키움 코스피 200 TR ETN,Q760007,11,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,12,21335,2,170,0.80,20038,222,2325000,20038,0.80,9026.13,0.86,0.86,426309435,0.86,0.86,426309435 +램테크놀러지,171010,13,4375,2,570,14.98,2845630,32399,14298752,2845630,14.98,8783.08,19.90,19.90,12183746496,19.48,19.48,12183746496 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,14,9735,2,160,1.67,73,1,1000000,73,1.67,7300.00,0.01,0.01,710645,0.01,0.01,710645 +신한 인버스 2X 구리 선물 ETN,Q500041,15,1815,5,-155,-7.87,50734,744,5000000,50734,-7.87,6819.09,1.01,1.01,92208350,1.02,1.02,92208350 +UNICORN R&D 액티브,433250,16,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,17,5130,1,1180,29.87,1389755,21908,15942886,1389755,29.87,6343.60,8.72,8.72,6826692558,8.35,8.35,6826692558 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,18,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,19,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +한빛레이저,452190,20,5530,2,850,18.16,6639171,163622,23366557,6639171,18.16,4057.63,28.41,28.41,36218144370,28.03,28.03,36218144370 +에스케이증권제11호스팩,472230,21,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KODEX 탄소효율그린뉴딜,375770,22,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KODEX 200 중소형,226980,23,14870,2,85,0.57,11016,355,700000,11016,0.57,3103.10,1.57,1.57,163042865,1.57,1.57,163042865 +에코볼트,097780,24,1093,2,56,5.40,619333,20035,67730338,619333,5.40,3091.26,0.91,0.91,670480672,0.91,0.91,670480672 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,25,22890,2,720,3.25,2041,69,500000,2041,3.25,2957.97,0.41,0.41,46422730,0.41,0.41,46422730 +피아이이,452450,26,8440,2,1730,25.78,10546104,363432,35826000,10546104,25.78,2901.81,29.44,29.44,87848533650,29.05,29.05,87848533650 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +삼성 레버리지 S&P500 선물 ETN,Q530113,28,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +삼성 미국 대형 가치주 ETN(H),Q530016,29,19385,2,75,0.39,26,1,2000000,26,0.39,2600.00,0.00,0.00,503635,0.00,0.00,503635 +하이제8호스팩,450050,30,2075,3,0,0.00,30568,1195,5014000,30568,0.00,2557.99,0.61,0.61,63428600,0.61,0.61,63428600 diff --git a/top30/20250526/top30-vir-20250526-103000.csv b/top30/20250526/top30-vir-20250526-103000.csv new file mode 100644 index 000000000000..6f42bce54d25 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22945,2,675,3.03,1760,5,1000000,1760,3.03,9999.99,0.18,0.18,40381790,0.18,0.18,40381790 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +WON 25-09 회사채(AA-이상)액티브,468820,6,54695,2,5,0.01,394,2,1350000,394,0.01,9999.99,0.03,0.03,21549830,0.03,0.03,21549830 +그리티,204020,7,2990,2,410,15.89,3887910,21532,20147430,3887910,15.89,9999.99,19.30,19.30,11824332940,19.63,19.63,11824332940 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +ACE FTSE WGBI Korea,0010E0,9,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +KODEX 성장주,325010,10,14260,2,100,0.71,3928,36,6000000,3928,0.71,9999.99,0.07,0.07,56097935,0.07,0.07,56097935 +램테크놀러지,171010,11,4465,2,660,17.35,3420046,32399,14298752,3420046,17.35,9999.99,23.92,23.92,14731530685,23.07,23.07,14731530685 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1808,5,-162,-8.22,77787,744,5000000,77787,-8.22,9999.99,1.56,1.56,141237375,1.56,1.56,141237375 +WON 반도체밸류체인액티브,474590,13,8970,2,85,0.96,12540,125,3650000,12540,0.96,9999.99,0.34,0.34,110973340,0.34,0.34,110973340 +키움 코스피 200 TR ETN,Q760007,14,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,15,21340,2,175,0.83,20041,222,2325000,20041,0.83,9027.48,0.86,0.86,426373455,0.86,0.86,426373455 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,16,9735,2,160,1.67,75,1,1000000,75,1.67,7500.00,0.01,0.01,730115,0.01,0.01,730115 +UNICORN R&D 액티브,433250,17,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,18,5130,1,1180,29.87,1390187,21908,15942886,1390187,29.87,6345.57,8.72,8.72,6828908718,8.35,8.35,6828908718 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,19,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,20,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +한빛레이저,452190,21,5430,2,750,16.03,6973033,163622,23366557,6973033,16.03,4261.67,29.84,29.84,38049882860,29.99,29.99,38049882860 +에스케이증권제11호스팩,472230,22,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KODEX 탄소효율그린뉴딜,375770,23,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +에코볼트,097780,24,1097,2,60,5.79,634228,20035,67730338,634228,5.79,3165.60,0.94,0.94,686863052,0.92,0.92,686863052 +KODEX 200 중소형,226980,25,14870,2,85,0.57,11020,355,700000,11020,0.57,3104.23,1.57,1.57,163102345,1.57,1.57,163102345 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,26,22890,2,720,3.25,2041,69,500000,2041,3.25,2957.97,0.41,0.41,46422730,0.41,0.41,46422730 +피아이이,452450,27,8450,2,1740,25.93,10726836,363432,35826000,10726836,25.93,2951.54,29.94,29.94,89381927485,29.53,29.53,89381927485 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +삼성 레버리지 S&P500 선물 ETN,Q530113,29,32735,5,-220,-0.67,4918,188,1000000,4918,-0.67,2615.96,0.49,0.49,160984280,0.49,0.49,160984280 +삼성 미국 대형 가치주 ETN(H),Q530016,30,19385,2,75,0.39,26,1,2000000,26,0.39,2600.00,0.00,0.00,503635,0.00,0.00,503635 diff --git a/top30/20250526/top30-vir-20250526-104000.csv b/top30/20250526/top30-vir-20250526-104000.csv new file mode 100644 index 000000000000..11201a294879 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22945,2,675,3.03,1760,5,1000000,1760,3.03,9999.99,0.18,0.18,40381790,0.18,0.18,40381790 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,4,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8885,5,-145,-1.61,801,3,1000000,801,-1.61,9999.99,0.08,0.08,7113020,0.08,0.08,7113020 +WON 25-09 회사채(AA-이상)액티브,468820,6,54695,2,5,0.01,512,2,1350000,512,0.01,9999.99,0.04,0.04,28003840,0.04,0.04,28003840 +그리티,204020,7,2970,2,390,15.12,4018569,21532,20147430,4018569,15.12,9999.99,19.95,19.95,12212486235,20.41,20.41,12212486235 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +램테크놀러지,171010,9,4445,2,640,16.82,3860592,32399,14298752,3860592,16.82,9999.99,27.00,27.00,16689137705,26.26,26.26,16689137705 +ACE FTSE WGBI Korea,0010E0,10,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +KODEX 성장주,325010,11,14270,2,110,0.78,3997,36,6000000,3997,0.78,9999.99,0.07,0.07,57082565,0.07,0.07,57082565 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1801,5,-169,-8.58,79101,744,5000000,79101,-8.58,9999.99,1.58,1.58,143605407,1.59,1.59,143605407 +WON 반도체밸류체인액티브,474590,13,8970,2,85,0.96,12540,125,3650000,12540,0.96,9999.99,0.34,0.34,110973340,0.34,0.34,110973340 +키움 코스피 200 TR ETN,Q760007,14,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,15,21345,2,180,0.85,20044,222,2325000,20044,0.85,9028.83,0.86,0.86,426437475,0.86,0.86,426437475 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,16,9735,2,160,1.67,75,1,1000000,75,1.67,7500.00,0.01,0.01,730115,0.01,0.01,730115 +UNICORN R&D 액티브,433250,17,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,18,5130,1,1180,29.87,1390595,21908,15942886,1390595,29.87,6347.43,8.72,8.72,6831001758,8.35,8.35,6831001758 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,19,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,20,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +한빛레이저,452190,21,5420,2,740,15.81,7085649,163622,23366557,7085649,15.81,4330.50,30.32,30.32,38659998260,30.53,30.53,38659998260 +에스케이증권제11호스팩,472230,22,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KODEX 탄소효율그린뉴딜,375770,23,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11570,5,-935,-7.48,566,16,500000,566,-7.48,3537.50,0.11,0.11,6572845,0.11,0.11,6572845 +에코볼트,097780,25,1095,2,58,5.59,640428,20035,67730338,640428,5.59,3196.55,0.95,0.95,693643874,0.94,0.94,693643874 +KODEX 200 중소형,226980,26,14870,2,85,0.57,11020,355,700000,11020,0.57,3104.23,1.57,1.57,163102345,1.57,1.57,163102345 +피아이이,452450,27,8420,2,1710,25.48,10854018,363432,35826000,10854018,25.48,2986.53,30.30,30.30,90454093375,29.99,29.99,90454093375 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,28,22890,2,720,3.25,2041,69,500000,2041,3.25,2957.97,0.41,0.41,46422730,0.41,0.41,46422730 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,29,11595,5,-910,-7.28,84,3,1000000,84,-7.28,2800.00,0.01,0.01,973980,0.01,0.01,973980 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,32670,5,-285,-0.86,4919,188,1000000,4919,-0.86,2616.49,0.49,0.49,161016950,0.49,0.49,161016950 diff --git a/top30/20250526/top30-vir-20250526-105000.csv b/top30/20250526/top30-vir-20250526-105000.csv new file mode 100644 index 000000000000..b49156ca4dc6 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +한투 레버리지 코스닥150선물 ETN,Q570081,3,22945,2,675,3.03,1760,5,1000000,1760,3.03,9999.99,0.18,0.18,40381790,0.18,0.18,40381790 +WON 25-09 회사채(AA-이상)액티브,468820,4,54695,2,5,0.01,599,2,1350000,599,0.01,9999.99,0.04,0.04,32762305,0.04,0.04,32762305 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +그리티,204020,7,2915,2,335,12.98,4176825,21532,20147430,4176825,12.98,9999.99,20.73,20.73,12675941845,21.58,21.58,12675941845 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +램테크놀러지,171010,9,4285,2,480,12.61,4516732,32399,14298752,4516732,12.61,9999.99,31.59,31.59,19578835474,31.95,31.95,19578835474 +KODEX 성장주,325010,10,14285,2,125,0.88,4135,36,6000000,4135,0.88,9999.99,0.07,0.07,59053645,0.07,0.07,59053645 +ACE FTSE WGBI Korea,0010E0,11,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1792,5,-178,-9.04,83629,744,5000000,83629,-9.04,9999.99,1.67,1.67,151731154,1.69,1.69,151731154 +WON 반도체밸류체인액티브,474590,13,8970,2,85,0.96,12540,125,3650000,12540,0.96,9999.99,0.34,0.34,110973340,0.34,0.34,110973340 +키움 코스피 200 TR ETN,Q760007,14,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,15,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,16,21360,2,195,0.92,20047,222,2325000,20047,0.92,9030.18,0.86,0.86,426501550,0.86,0.86,426501550 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,9735,2,160,1.67,76,1,1000000,76,1.67,7600.00,0.01,0.01,739850,0.01,0.01,739850 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,11575,5,-140,-1.20,202,3,1000000,202,-1.20,6733.33,0.02,0.02,2340890,0.02,0.02,2340890 +UNICORN R&D 액티브,433250,19,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,20,5130,1,1180,29.87,1391685,21908,15942886,1391685,29.87,6352.41,8.73,8.73,6836593458,8.36,8.36,6836593458 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,22,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +한빛레이저,452190,23,5380,2,700,14.96,7248194,163622,23366557,7248194,14.96,4429.84,31.02,31.02,39536940695,31.45,31.45,39536940695 +에스케이증권제11호스팩,472230,24,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KODEX 탄소효율그린뉴딜,375770,25,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11530,5,-975,-7.80,576,16,500000,576,-7.80,3600.00,0.12,0.12,6688145,0.12,0.12,6688145 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,22885,2,715,3.23,2385,69,500000,2385,3.23,3456.52,0.48,0.48,54278930,0.47,0.47,54278930 +에코볼트,097780,28,1103,2,66,6.36,648543,20035,67730338,648543,6.36,3237.05,0.96,0.96,702578224,0.94,0.94,702578224 +KODEX 200 중소형,226980,29,14870,2,85,0.57,11020,355,700000,11020,0.57,3104.23,1.57,1.57,163102345,1.57,1.57,163102345 +피아이이,452450,30,8360,2,1650,24.59,11084985,363432,35826000,11084985,24.59,3050.08,30.94,30.94,92391051915,30.85,30.85,92391051915 diff --git a/top30/20250526/top30-vir-20250526-110001.csv b/top30/20250526/top30-vir-20250526-110001.csv new file mode 100644 index 000000000000..9b782551236a --- /dev/null +++ b/top30/20250526/top30-vir-20250526-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,717,2,1350000,717,0.01,9999.99,0.05,0.05,39216315,0.05,0.05,39216315 +한투 레버리지 코스닥150선물 ETN,Q570081,4,22945,2,675,3.03,1760,5,1000000,1760,3.03,9999.99,0.18,0.18,40381790,0.18,0.18,40381790 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +그리티,204020,7,2940,2,360,13.95,4290789,21532,20147430,4290789,13.95,9999.99,21.30,21.30,13011619972,21.97,21.97,13011619972 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +램테크놀러지,171010,9,4180,2,375,9.86,4721525,32399,14298752,4721525,9.86,9999.99,33.02,33.02,20440758952,34.20,34.20,20440758952 +KODEX 성장주,325010,10,14270,2,110,0.78,4199,36,6000000,4199,0.78,9999.99,0.07,0.07,59966925,0.07,0.07,59966925 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1790,5,-180,-9.14,86711,744,5000000,86711,-9.14,9999.99,1.73,1.73,157249764,1.76,1.76,157249764 +ACE FTSE WGBI Korea,0010E0,12,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,13,8970,2,85,0.96,12540,125,3650000,12540,0.96,9999.99,0.34,0.34,110973340,0.34,0.34,110973340 +키움 코스피 200 TR ETN,Q760007,14,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,15,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,16,21350,2,185,0.87,20050,222,2325000,20050,0.87,9031.53,0.86,0.86,426565605,0.86,0.86,426565605 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,9735,2,160,1.67,78,1,1000000,78,1.67,7800.00,0.01,0.01,759320,0.01,0.01,759320 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,11575,5,-140,-1.20,202,3,1000000,202,-1.20,6733.33,0.02,0.02,2340890,0.02,0.02,2340890 +UNICORN R&D 액티브,433250,19,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,20,5130,1,1180,29.87,1393374,21908,15942886,1393374,29.87,6360.12,8.74,8.74,6845258028,8.37,8.37,6845258028 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,22,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +한빛레이저,452190,23,5330,2,650,13.89,7346281,163622,23366557,7346281,13.89,4489.79,31.44,31.44,40062270020,32.17,32.17,40062270020 +에스케이증권제11호스팩,472230,24,2070,5,-15,-0.72,22055,550,4155000,22055,-0.72,4010.00,0.53,0.53,45435330,0.53,0.53,45435330 +KB 인버스 2X 구리 선물 ETN(H),Q580033,25,11520,5,-985,-7.88,599,16,500000,599,-7.88,3743.75,0.12,0.12,6953335,0.12,0.12,6953335 +삼성 레버리지 China A50 선물 ETN(H),Q530023,26,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,27,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +에코볼트,097780,28,1139,2,102,9.84,722123,20035,67730338,722123,9.84,3604.31,1.07,1.07,785133963,1.02,1.02,785133963 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,22885,2,715,3.23,2385,69,500000,2385,3.23,3456.52,0.48,0.48,54278930,0.47,0.47,54278930 +피아이이,452450,30,8330,2,1620,24.14,11299942,363432,35826000,11299942,24.14,3109.23,31.54,31.54,94187075985,31.56,31.56,94187075985 diff --git a/top30/20250526/top30-vir-20250526-111001.csv b/top30/20250526/top30-vir-20250526-111001.csv new file mode 100644 index 000000000000..404834771967 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,22930,2,300,1.33,1746,2,1000000,1746,1.33,9999.99,0.17,0.17,40035300,0.17,0.17,40035300 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,834,2,1350000,834,0.01,9999.99,0.06,0.06,45615630,0.06,0.06,45615630 +한투 레버리지 코스닥150선물 ETN,Q570081,4,22945,2,675,3.03,1760,5,1000000,1760,3.03,9999.99,0.18,0.18,40381790,0.18,0.18,40381790 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +그리티,204020,7,2900,2,320,12.40,4348831,21532,20147430,4348831,12.40,9999.99,21.59,21.59,13180756796,22.56,22.56,13180756796 +신한 인버스 2X 구리 선물 ETN,Q500041,8,1790,5,-180,-9.14,117042,744,5000000,117042,-9.14,9999.99,2.34,2.34,211514317,2.36,2.36,211514317 +신한 레버리지 코스닥 150 선물 ETN,Q500071,9,22995,2,705,3.16,2300,15,2500000,2300,3.16,9999.99,0.09,0.09,52719565,0.09,0.09,52719565 +램테크놀러지,171010,10,4140,2,335,8.80,4806073,32399,14298752,4806073,8.80,9999.99,33.61,33.61,20793560402,35.13,35.13,20793560402 +KODEX 성장주,325010,11,14295,2,135,0.95,4328,36,6000000,4328,0.95,9999.99,0.07,0.07,61809600,0.07,0.07,61809600 +ACE FTSE WGBI Korea,0010E0,12,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,13,8990,2,105,1.18,12551,125,3650000,12551,1.18,9999.99,0.34,0.34,111072230,0.34,0.34,111072230 +키움 코스피 200 TR ETN,Q760007,14,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,15,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,16,21360,2,195,0.92,20053,222,2325000,20053,0.92,9032.88,0.86,0.86,426629670,0.86,0.86,426629670 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,17,9735,2,160,1.67,79,1,1000000,79,1.67,7900.00,0.01,0.01,769055,0.01,0.01,769055 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,11575,5,-140,-1.20,202,3,1000000,202,-1.20,6733.33,0.02,0.02,2340890,0.02,0.02,2340890 +UNICORN R&D 액티브,433250,19,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,20,5130,1,1180,29.87,1394194,21908,15942886,1394194,29.87,6363.86,8.74,8.74,6849464628,8.37,8.37,6849464628 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,22,2065,5,-5,-0.24,19004,314,6100000,19004,-0.24,6052.23,0.31,0.31,38989125,0.31,0.31,38989125 +에코볼트,097780,23,1130,2,93,8.97,954136,20035,67730338,954136,8.97,4762.35,1.41,1.41,1051809550,1.37,1.37,1051809550 +한빛레이저,452190,24,5470,2,790,16.88,7519476,163622,23366557,7519476,16.88,4595.64,32.18,32.18,41000348685,32.08,32.08,41000348685 +에스케이증권제11호스팩,472230,25,2060,5,-25,-1.20,22078,550,4155000,22078,-1.20,4014.18,0.53,0.53,45482710,0.53,0.53,45482710 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,26,11465,5,-1040,-8.32,119,3,1000000,119,-8.32,3966.67,0.01,0.01,1375955,0.01,0.01,1375955 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11555,5,-950,-7.60,605,16,500000,605,-7.60,3781.25,0.12,0.12,7022665,0.12,0.12,7022665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,29,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22885,2,715,3.23,2385,69,500000,2385,3.23,3456.52,0.48,0.48,54278930,0.47,0.47,54278930 diff --git a/top30/20250526/top30-vir-20250526-112001.csv b/top30/20250526/top30-vir-20250526-112001.csv new file mode 100644 index 000000000000..f5431391f5f1 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,922,2,1350000,922,0.01,9999.99,0.07,0.07,50428790,0.07,0.07,50428790 +한투 레버리지 코스닥150선물 ETN,Q570081,4,22965,2,695,3.12,1778,5,1000000,1778,3.12,9999.99,0.18,0.18,40795160,0.18,0.18,40795160 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +그리티,204020,7,2940,2,360,13.95,4455436,21532,20147430,4455436,13.95,9999.99,22.11,22.11,13493513721,22.78,22.78,13493513721 +신한 인버스 2X 구리 선물 ETN,Q500041,8,1792,5,-178,-9.04,117051,744,5000000,117051,-9.04,9999.99,2.34,2.34,211530445,2.36,2.36,211530445 +신한 레버리지 코스닥 150 선물 ETN,Q500071,9,23065,2,775,3.48,2324,15,2500000,2324,3.48,9999.99,0.09,0.09,53272725,0.09,0.09,53272725 +램테크놀러지,171010,10,4170,2,365,9.59,4888252,32399,14298752,4888252,9.59,9999.99,34.19,34.19,21134897726,35.45,35.45,21134897726 +KODEX 성장주,325010,11,14290,2,130,0.92,4401,36,6000000,4401,0.92,9999.99,0.07,0.07,62852770,0.07,0.07,62852770 +ACE FTSE WGBI Korea,0010E0,12,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11525,5,-190,-1.62,303,3,1000000,303,-1.62,9999.99,0.03,0.03,3507415,0.03,0.03,3507415 +WON 반도체밸류체인액티브,474590,14,8990,2,105,1.18,12551,125,3650000,12551,1.18,9999.99,0.34,0.34,111072230,0.34,0.34,111072230 +키움 코스피 200 TR ETN,Q760007,15,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,16,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,17,21380,2,215,1.02,20058,222,2325000,20058,1.02,9035.13,0.86,0.86,426736485,0.86,0.86,426736485 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,18,9735,2,160,1.67,79,1,1000000,79,1.67,7900.00,0.01,0.01,769055,0.01,0.01,769055 +UNICORN R&D 액티브,433250,19,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,20,5130,1,1180,29.87,1394924,21908,15942886,1394924,29.87,6367.19,8.75,8.75,6853209528,8.38,8.38,6853209528 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9505,2,65,0.69,122,2,1000000,122,0.69,6100.00,0.01,0.01,1156005,0.01,0.01,1156005 +교보16호스팩,482520,22,2060,5,-10,-0.48,19104,314,6100000,19104,-0.48,6084.08,0.31,0.31,39195125,0.31,0.31,39195125 +에코볼트,097780,23,1080,2,43,4.15,1184799,20035,67730338,1184799,4.15,5913.65,1.75,1.75,1302933565,1.78,1.78,1302933565 +한빛레이저,452190,24,5440,2,760,16.24,7599041,163622,23366557,7599041,16.24,4644.27,32.52,32.52,41433978045,32.60,32.60,41433978045 +에스케이증권제11호스팩,472230,25,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,26,11465,5,-1040,-8.32,119,3,1000000,119,-8.32,3966.67,0.01,0.01,1375955,0.01,0.01,1375955 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11540,5,-965,-7.72,627,16,500000,627,-7.72,3918.75,0.13,0.13,7276549,0.13,0.13,7276549 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,29,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22865,2,695,3.13,2407,69,500000,2407,3.13,3488.41,0.48,0.48,54781960,0.48,0.48,54781960 diff --git a/top30/20250526/top30-vir-20250526-113001.csv b/top30/20250526/top30-vir-20250526-113001.csv new file mode 100644 index 000000000000..08ddd0cb98cc --- /dev/null +++ b/top30/20250526/top30-vir-20250526-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1048,2,1350000,1048,0.01,9999.99,0.08,0.08,57320360,0.08,0.08,57320360 +한투 레버리지 코스닥150선물 ETN,Q570081,4,22965,2,695,3.12,1778,5,1000000,1778,3.12,9999.99,0.18,0.18,40795160,0.18,0.18,40795160 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9835,2,260,2.72,229,1,1000000,229,2.72,9999.99,0.02,0.02,2245805,0.02,0.02,2245805 +그리티,204020,8,2930,2,350,13.57,4532375,21532,20147430,4532375,13.57,9999.99,22.50,22.50,13720245050,23.24,23.24,13720245050 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1791,5,-179,-9.09,117101,744,5000000,117101,-9.09,9999.99,2.34,2.34,211619995,2.36,2.36,211619995 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,23065,2,775,3.48,2324,15,2500000,2324,3.48,9999.99,0.09,0.09,53272725,0.09,0.09,53272725 +램테크놀러지,171010,12,4165,2,360,9.46,4927836,32399,14298752,4927836,9.46,9999.99,34.46,34.46,21299612393,35.77,35.77,21299612393 +KODEX 성장주,325010,13,14310,2,150,1.06,4534,36,6000000,4534,1.06,9999.99,0.08,0.08,64755390,0.08,0.08,64755390 +ACE FTSE WGBI Korea,0010E0,14,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,15,8990,2,105,1.18,12551,125,3650000,12551,1.18,9999.99,0.34,0.34,111072230,0.34,0.34,111072230 +키움 코스피 200 TR ETN,Q760007,16,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,17,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,18,21400,2,235,1.11,20060,222,2325000,20060,1.11,9036.04,0.86,0.86,426779270,0.86,0.86,426779270 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,19,9520,2,80,0.85,140,2,1000000,140,0.85,7000.00,0.01,0.01,1327310,0.01,0.01,1327310 +UNICORN R&D 액티브,433250,20,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,21,5130,1,1180,29.87,1397567,21908,15942886,1397567,29.87,6379.25,8.77,8.77,6866768118,8.40,8.40,6866768118 +에코볼트,097780,22,1091,2,54,5.21,1229996,20035,67730338,1229996,5.21,6139.24,1.82,1.82,1352066153,1.83,1.83,1352066153 +교보16호스팩,482520,23,2060,5,-10,-0.48,19104,314,6100000,19104,-0.48,6084.08,0.31,0.31,39195125,0.31,0.31,39195125 +한빛레이저,452190,24,5480,2,800,17.09,7687595,163622,23366557,7687595,17.09,4698.39,32.90,32.90,41918064430,32.74,32.74,41918064430 +KB 인버스 2X 구리 선물 ETN(H),Q580033,25,11540,5,-965,-7.72,727,16,500000,727,-7.72,4543.75,0.15,0.15,8430674,0.15,0.15,8430674 +에스케이증권제11호스팩,472230,26,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11465,5,-1040,-8.32,119,3,1000000,119,-8.32,3966.67,0.01,0.01,1375955,0.01,0.01,1375955 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,29,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22865,2,695,3.13,2407,69,500000,2407,3.13,3488.41,0.48,0.48,54781960,0.48,0.48,54781960 diff --git a/top30/20250526/top30-vir-20250526-114001.csv b/top30/20250526/top30-vir-20250526-114001.csv new file mode 100644 index 000000000000..8995fc9b8f60 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1165,2,1350000,1165,0.01,9999.99,0.09,0.09,63719675,0.09,0.09,63719675 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2915,2,335,12.98,4564760,21532,20147430,4564760,12.98,9999.99,22.66,22.66,13814685109,23.52,23.52,13814685109 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1785,5,-185,-9.39,122278,744,5000000,122278,-9.39,9999.99,2.45,2.45,220880970,2.47,2.47,220880970 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,23240,2,950,4.26,2335,15,2500000,2335,4.26,9999.99,0.09,0.09,53528365,0.09,0.09,53528365 +램테크놀러지,171010,12,4170,2,365,9.59,4955511,32399,14298752,4955511,9.59,9999.99,34.66,34.66,21414963018,35.92,35.92,21414963018 +KODEX 성장주,325010,13,14315,2,155,1.09,4600,36,6000000,4600,1.09,9999.99,0.08,0.08,65700180,0.08,0.08,65700180 +ACE FTSE WGBI Korea,0010E0,14,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,15,8990,2,105,1.18,12551,125,3650000,12551,1.18,9999.99,0.34,0.34,111072230,0.34,0.34,111072230 +키움 코스피 200 TR ETN,Q760007,16,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,17,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,18,21430,2,265,1.25,20063,222,2325000,20063,1.25,9037.39,0.86,0.86,426843525,0.86,0.86,426843525 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,19,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,20,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +에코볼트,097780,21,1137,2,100,9.64,1289612,20035,67730338,1289612,9.64,6436.80,1.90,1.90,1418832113,1.84,1.84,1418832113 +브이원텍,251630,22,5130,1,1180,29.87,1397647,21908,15942886,1397647,29.87,6379.62,8.77,8.77,6867178518,8.40,8.40,6867178518 +교보16호스팩,482520,23,2065,5,-5,-0.24,19105,314,6100000,19105,-0.24,6084.40,0.31,0.31,39197190,0.31,0.31,39197190 +한빛레이저,452190,24,5530,2,850,18.16,7892982,163622,23366557,7892982,18.16,4823.91,33.78,33.78,43050650510,33.32,33.32,43050650510 +KB 인버스 2X 구리 선물 ETN(H),Q580033,25,11540,5,-965,-7.72,727,16,500000,727,-7.72,4543.75,0.15,0.15,8430674,0.15,0.15,8430674 +에스케이증권제11호스팩,472230,26,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11465,5,-1040,-8.32,119,3,1000000,119,-8.32,3966.67,0.01,0.01,1375955,0.01,0.01,1375955 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,29,8650,2,60,0.70,1515,42,2400000,1515,0.70,3607.14,0.06,0.06,13044650,0.06,0.06,13044650 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,22865,2,695,3.13,2407,69,500000,2407,3.13,3488.41,0.48,0.48,54781960,0.48,0.48,54781960 diff --git a/top30/20250526/top30-vir-20250526-115000.csv b/top30/20250526/top30-vir-20250526-115000.csv new file mode 100644 index 000000000000..40b380a5880e --- /dev/null +++ b/top30/20250526/top30-vir-20250526-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1253,2,1350000,1253,0.01,9999.99,0.09,0.09,68532835,0.09,0.09,68532835 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2930,2,350,13.57,4586510,21532,20147430,4586510,13.57,9999.99,22.76,22.76,13878062609,23.51,23.51,13878062609 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1790,5,-180,-9.14,122282,744,5000000,122282,-9.14,9999.99,2.45,2.45,220888130,2.47,2.47,220888130 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,23240,2,950,4.26,2335,15,2500000,2335,4.26,9999.99,0.09,0.09,53528365,0.09,0.09,53528365 +램테크놀러지,171010,12,4170,2,365,9.59,4989521,32399,14298752,4989521,9.59,9999.99,34.89,34.89,21557339440,36.15,36.15,21557339440 +KODEX 성장주,325010,13,14345,2,185,1.31,4733,36,6000000,4733,1.31,9999.99,0.08,0.08,67606725,0.08,0.08,67606725 +ACE FTSE WGBI Korea,0010E0,14,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,15,8990,2,105,1.18,12551,125,3650000,12551,1.18,9999.99,0.34,0.34,111072230,0.34,0.34,111072230 +키움 코스피 200 TR ETN,Q760007,16,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,17,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,18,21455,2,290,1.37,20066,222,2325000,20066,1.37,9038.74,0.86,0.86,426907865,0.86,0.86,426907865 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,19,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +에코볼트,097780,20,1159,2,122,11.76,1367019,20035,67730338,1367019,11.76,6823.15,2.02,2.02,1507626693,1.92,1.92,1507626693 +UNICORN R&D 액티브,433250,21,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,22,5130,1,1180,29.87,1398193,21908,15942886,1398193,29.87,6382.11,8.77,8.77,6869979498,8.40,8.40,6869979498 +교보16호스팩,482520,23,2065,5,-5,-0.24,19105,314,6100000,19105,-0.24,6084.40,0.31,0.31,39197190,0.31,0.31,39197190 +TIGER 코리아테크액티브,471780,24,8335,2,200,2.46,1406,24,1000000,1406,2.46,5858.33,0.14,0.14,11702630,0.14,0.14,11702630 +한빛레이저,452190,25,5500,2,820,17.52,8022844,163622,23366557,8022844,17.52,4903.28,34.33,34.33,43767324695,34.06,34.06,43767324695 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11540,5,-965,-7.72,727,16,500000,727,-7.72,4543.75,0.15,0.15,8430674,0.15,0.15,8430674 +에스케이증권제11호스팩,472230,27,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11465,5,-1040,-8.32,119,3,1000000,119,-8.32,3966.67,0.01,0.01,1375955,0.01,0.01,1375955 +삼성 레버리지 China A50 선물 ETN(H),Q530023,29,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 +KODEX 탄소효율그린뉴딜,375770,30,8700,2,110,1.28,1557,42,2400000,1557,1.28,3707.14,0.06,0.06,13409730,0.06,0.06,13409730 diff --git a/top30/20250526/top30-vir-20250526-120001.csv b/top30/20250526/top30-vir-20250526-120001.csv new file mode 100644 index 000000000000..afd610898759 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1370,2,1350000,1370,0.01,9999.99,0.10,0.10,74932150,0.10,0.10,74932150 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,5,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8880,5,-150,-1.66,841,3,1000000,841,-1.66,9999.99,0.08,0.08,7468220,0.08,0.08,7468220 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2920,2,340,13.18,4619477,21532,20147430,4619477,13.18,9999.99,22.93,22.93,13974169684,23.75,23.75,13974169684 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1791,5,-179,-9.09,122293,744,5000000,122293,-9.09,9999.99,2.45,2.45,220907813,2.47,2.47,220907813 +램테크놀러지,171010,11,4255,2,450,11.83,5204073,32399,14298752,5204073,11.83,9999.99,36.40,36.40,22476194277,36.94,36.94,22476194277 +신한 레버리지 코스닥 150 선물 ETN,Q500071,12,23240,2,950,4.26,2335,15,2500000,2335,4.26,9999.99,0.09,0.09,53528365,0.09,0.09,53528365 +KODEX 성장주,325010,13,14340,2,180,1.27,4800,36,6000000,4800,1.27,9999.99,0.08,0.08,68567505,0.08,0.08,68567505 +ACE FTSE WGBI Korea,0010E0,14,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,15,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,16,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,17,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,18,21445,2,280,1.32,20069,222,2325000,20069,1.32,9040.09,0.86,0.86,426972250,0.86,0.86,426972250 +TIGER 코리아테크액티브,471780,19,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +에코볼트,097780,20,1166,2,129,12.44,1424829,20035,67730338,1424829,12.44,7111.70,2.10,2.10,1574696774,1.99,1.99,1574696774 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,22,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,23,5130,1,1180,29.87,1398249,21908,15942886,1398249,29.87,6382.37,8.77,8.77,6870266778,8.40,8.40,6870266778 +교보16호스팩,482520,24,2065,5,-5,-0.24,19105,314,6100000,19105,-0.24,6084.40,0.31,0.31,39197190,0.31,0.31,39197190 +한빛레이저,452190,25,5690,2,1010,21.58,9169444,163622,23366557,9169444,21.58,5604.04,39.24,39.24,50276369145,37.81,37.81,50276369145 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11550,5,-955,-7.64,751,16,500000,751,-7.64,4693.75,0.15,0.15,8707529,0.15,0.15,8707529 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,23065,2,895,4.04,2978,69,500000,2978,4.04,4315.94,0.60,0.60,67955715,0.59,0.59,67955715 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11465,5,-1040,-8.32,123,3,1000000,123,-8.32,4100.00,0.01,0.01,1421815,0.01,0.01,1421815 +에스케이증권제11호스팩,472230,29,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,35890,5,-965,-2.62,895,24,1000000,895,-2.62,3729.17,0.09,0.09,32122510,0.09,0.09,32122510 diff --git a/top30/20250526/top30-vir-20250526-121000.csv b/top30/20250526/top30-vir-20250526-121000.csv new file mode 100644 index 000000000000..e1cebd054435 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1487,2,1350000,1487,0.01,9999.99,0.11,0.11,81331465,0.11,0.11,81331465 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8830,5,-200,-2.21,942,3,1000000,942,-2.21,9999.99,0.09,0.09,8360050,0.09,0.09,8360050 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2900,2,320,12.40,4650580,21532,20147430,4650580,12.40,9999.99,23.08,23.08,14064446304,24.07,24.07,14064446304 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,10,1796,5,-174,-8.83,123003,744,5000000,123003,-8.83,9999.99,2.46,2.46,222181429,2.47,2.47,222181429 +램테크놀러지,171010,11,4255,2,450,11.83,5276554,32399,14298752,5276554,11.83,9999.99,36.90,36.90,22783062612,37.45,37.45,22783062612 +신한 레버리지 코스닥 150 선물 ETN,Q500071,12,23290,2,1000,4.49,2345,15,2500000,2345,4.49,9999.99,0.09,0.09,53761265,0.09,0.09,53761265 +KODEX 성장주,325010,13,14340,2,180,1.27,4933,36,6000000,4933,1.27,9999.99,0.08,0.08,70475055,0.08,0.08,70475055 +ACE FTSE WGBI Korea,0010E0,14,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +WON 반도체밸류체인액티브,474590,15,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,16,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,17,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,18,21445,2,280,1.32,20072,222,2325000,20072,1.32,9041.44,0.86,0.86,427036600,0.86,0.86,427036600 +TIGER 코리아테크액티브,471780,19,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +에코볼트,097780,20,1184,2,147,14.18,1567636,20035,67730338,1567636,14.18,7824.49,2.31,2.31,1742575602,2.17,2.17,1742575602 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,21,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,22,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,23,5130,1,1180,29.87,1398708,21908,15942886,1398708,29.87,6384.46,8.77,8.77,6872621448,8.40,8.40,6872621448 +교보16호스팩,482520,24,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +한빛레이저,452190,25,5590,2,910,19.44,9727341,163622,23366557,9727341,19.44,5945.01,41.63,41.63,53425209075,40.90,40.90,53425209075 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,26,11495,5,-1010,-8.08,143,3,1000000,143,-8.08,4766.67,0.01,0.01,1651715,0.01,0.01,1651715 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11550,5,-955,-7.64,751,16,500000,751,-7.64,4693.75,0.15,0.15,8707529,0.15,0.15,8707529 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,28,23065,2,895,4.04,2978,69,500000,2978,4.04,4315.94,0.60,0.60,67955715,0.59,0.59,67955715 +피아이이,452450,29,8620,2,1910,28.46,14837351,363432,35826000,14837351,28.46,4082.57,41.42,41.42,124457356755,40.30,40.30,124457356755 +에스케이증권제11호스팩,472230,30,2070,5,-15,-0.72,22079,550,4155000,22079,-0.72,4014.36,0.53,0.53,45484780,0.53,0.53,45484780 diff --git a/top30/20250526/top30-vir-20250526-122000.csv b/top30/20250526/top30-vir-20250526-122000.csv new file mode 100644 index 000000000000..30b6eedeb754 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1575,2,1350000,1575,0.01,9999.99,0.12,0.12,86144625,0.12,0.12,86144625 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8815,5,-215,-2.38,962,3,1000000,962,-2.38,9999.99,0.10,0.10,8536350,0.10,0.10,8536350 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2910,2,330,12.79,4663356,21532,20147430,4663356,12.79,9999.99,23.15,23.15,14101678024,24.05,24.05,14101678024 +램테크놀러지,171010,9,4340,2,535,14.06,5544895,32399,14298752,5544895,14.06,9999.99,38.78,38.78,23950392071,38.59,38.59,23950392071 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1796,5,-174,-8.83,123003,744,5000000,123003,-8.83,9999.99,2.46,2.46,222181429,2.47,2.47,222181429 +신한 레버리지 코스닥 150 선물 ETN,Q500071,12,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +KODEX 성장주,325010,13,14350,2,190,1.34,4997,36,6000000,4997,1.34,9999.99,0.08,0.08,71393455,0.08,0.08,71393455 +에코볼트,097780,14,1260,2,223,21.50,2559866,20035,67730338,2559866,21.50,9999.99,3.78,3.78,2973123537,3.48,3.48,2973123537 +ACE FTSE WGBI Korea,0010E0,15,101650,2,120,0.12,344,3,200000,344,0.12,9999.99,0.17,0.17,34966100,0.17,0.17,34966100 +삼성 레버리지 China A50 선물 ETN(H),Q530023,16,35550,5,-1305,-3.54,2677,24,1000000,2677,-3.54,9999.99,0.27,0.27,95485990,0.27,0.27,95485990 +WON 반도체밸류체인액티브,474590,17,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21445,2,280,1.32,20077,222,2325000,20077,1.32,9043.69,0.86,0.86,427143810,0.86,0.86,427143810 +TIGER 코리아테크액티브,471780,21,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,22,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,23,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,24,5130,1,1180,29.87,1398720,21908,15942886,1398720,29.87,6384.52,8.77,8.77,6872683008,8.40,8.40,6872683008 +교보16호스팩,482520,25,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +한빛레이저,452190,26,5580,2,900,19.23,9962805,163622,23366557,9962805,19.23,6088.92,42.64,42.64,54748307120,41.99,41.99,54748307120 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11495,5,-1010,-8.08,143,3,1000000,143,-8.08,4766.67,0.01,0.01,1651715,0.01,0.01,1651715 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11550,5,-955,-7.64,751,16,500000,751,-7.64,4693.75,0.15,0.15,8707529,0.15,0.15,8707529 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,29,23145,2,975,4.40,2981,69,500000,2981,4.40,4320.29,0.60,0.60,68025125,0.59,0.59,68025125 +피아이이,452450,30,8615,2,1905,28.39,15572626,363432,35826000,15572626,28.39,4284.88,43.47,43.47,130819050495,42.39,42.39,130819050495 diff --git a/top30/20250526/top30-vir-20250526-123000.csv b/top30/20250526/top30-vir-20250526-123000.csv new file mode 100644 index 000000000000..52d66924d20e --- /dev/null +++ b/top30/20250526/top30-vir-20250526-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,1692,2,1350000,1692,0.01,9999.99,0.13,0.13,92543940,0.13,0.13,92543940 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8815,5,-215,-2.38,962,3,1000000,962,-2.38,9999.99,0.10,0.10,8536350,0.10,0.10,8536350 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2945,2,365,14.15,4691456,21532,20147430,4691456,14.15,9999.99,23.29,23.29,14184294309,23.91,23.91,14184294309 +램테크놀러지,171010,9,4485,2,680,17.87,6620021,32399,14298752,6620021,17.87,9999.99,46.30,46.30,28815192443,44.93,44.93,28815192443 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1805,5,-165,-8.38,123008,744,5000000,123008,-8.38,9999.99,2.46,2.46,222190454,2.46,2.46,222190454 +에코볼트,097780,12,1250,2,213,20.54,3184857,20035,67730338,3184857,20.54,9999.99,4.70,4.70,3768630442,4.45,4.45,3768630442 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +KODEX 성장주,325010,14,14335,2,175,1.24,5128,36,6000000,5128,1.24,9999.99,0.09,0.09,73271685,0.09,0.09,73271685 +ACE FTSE WGBI Korea,0010E0,15,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +삼성 레버리지 China A50 선물 ETN(H),Q530023,16,35550,5,-1305,-3.54,2677,24,1000000,2677,-3.54,9999.99,0.27,0.27,95485990,0.27,0.27,95485990 +WON 반도체밸류체인액티브,474590,17,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21435,2,270,1.28,20083,222,2325000,20083,1.28,9046.40,0.86,0.86,427272426,0.86,0.86,427272426 +TIGER 코리아테크액티브,471780,21,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,22,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,23,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,24,5130,1,1180,29.87,1398795,21908,15942886,1398795,29.87,6384.86,8.77,8.77,6873067758,8.40,8.40,6873067758 +한빛레이저,452190,25,5550,2,870,18.59,10137827,163622,23366557,10137827,18.59,6195.88,43.39,43.39,55722029800,42.97,42.97,55722029800 +교보16호스팩,482520,26,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11600,5,-905,-7.24,758,16,500000,758,-7.24,4737.50,0.15,0.15,8788639,0.15,0.15,8788639 +KODEX 멀티팩터,337120,29,12715,2,110,0.87,46,1,600000,46,0.87,4600.00,0.01,0.01,584890,0.01,0.01,584890 +삼성 인버스 구리 선물 ETN(H),Q530096,30,8965,5,-350,-3.76,521,12,1000000,521,-3.76,4341.67,0.05,0.05,4668535,0.05,0.05,4668535 diff --git a/top30/20250526/top30-vir-20250526-124000.csv b/top30/20250526/top30-vir-20250526-124000.csv new file mode 100644 index 000000000000..25b7df47be30 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,1809,2,1350000,1809,0.01,9999.99,0.13,0.13,98943255,0.13,0.13,98943255 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8835,5,-195,-2.16,1062,3,1000000,1062,-2.16,9999.99,0.11,0.11,9419850,0.11,0.11,9419850 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +그리티,204020,8,2935,2,355,13.76,4712139,21532,20147430,4712139,13.76,9999.99,23.39,23.39,14244823953,24.09,24.09,14244823953 +램테크놀러지,171010,9,4465,2,660,17.35,6817194,32399,14298752,6817194,17.35,9999.99,47.68,47.68,29694227763,46.51,46.51,29694227763 +에코볼트,097780,10,1219,2,182,17.55,3447474,20035,67730338,3447474,17.55,9999.99,5.09,5.09,4093513277,4.96,4.96,4093513277 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1805,5,-165,-8.38,123008,744,5000000,123008,-8.38,9999.99,2.46,2.46,222190454,2.46,2.46,222190454 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KODEX 성장주,325010,15,14325,2,165,1.17,5266,36,6000000,5266,1.17,9999.99,0.09,0.09,75248535,0.09,0.09,75248535 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21420,2,255,1.20,20086,222,2325000,20086,1.20,9047.75,0.86,0.86,427336696,0.86,0.86,427336696 +TIGER 코리아테크액티브,471780,21,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,22,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,23,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,24,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,25,5130,1,1180,29.87,1399118,21908,15942886,1399118,29.87,6386.33,8.78,8.78,6874724748,8.41,8.41,6874724748 +한빛레이저,452190,26,5590,2,910,19.44,10214539,163622,23366557,10214539,19.44,6242.77,43.71,43.71,56149562415,42.99,42.99,56149562415 +교보16호스팩,482520,27,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11585,5,-920,-7.36,759,16,500000,759,-7.36,4743.75,0.15,0.15,8800224,0.15,0.15,8800224 +KODEX 멀티팩터,337120,30,12715,2,110,0.87,46,1,600000,46,0.87,4600.00,0.01,0.01,584890,0.01,0.01,584890 diff --git a/top30/20250526/top30-vir-20250526-125001.csv b/top30/20250526/top30-vir-20250526-125001.csv new file mode 100644 index 000000000000..779d75b1fd6d --- /dev/null +++ b/top30/20250526/top30-vir-20250526-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,1926,2,1350000,1926,0.01,9999.99,0.14,0.14,105342570,0.14,0.14,105342570 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8835,5,-195,-2.16,1062,3,1000000,1062,-2.16,9999.99,0.11,0.11,9419850,0.11,0.11,9419850 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +램테크놀러지,171010,8,4460,2,655,17.21,7206393,32399,14298752,7206393,17.21,9999.99,50.40,50.40,31452696427,49.32,49.32,31452696427 +그리티,204020,9,2935,2,355,13.76,4737290,21532,20147430,4737290,13.76,9999.99,23.51,23.51,14318858383,24.21,24.21,14318858383 +에코볼트,097780,10,1209,2,172,16.59,3846125,20035,67730338,3846125,16.59,9999.99,5.68,5.68,4586293761,5.60,5.60,4586293761 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1796,5,-174,-8.83,123028,744,5000000,123028,-8.83,9999.99,2.46,2.46,222226374,2.47,2.47,222226374 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,14,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KODEX 성장주,325010,15,14320,2,160,1.13,5333,36,6000000,5333,1.13,9999.99,0.09,0.09,76207975,0.09,0.09,76207975 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9100,2,215,2.42,12693,125,3650000,12693,2.42,9999.99,0.35,0.35,112364430,0.34,0.34,112364430 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21410,2,245,1.16,20089,222,2325000,20089,1.16,9049.10,0.86,0.86,427400946,0.86,0.86,427400946 +TIGER 코리아테크액티브,471780,21,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,22,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,23,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,24,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,25,5130,1,1180,29.87,1399613,21908,15942886,1399613,29.87,6388.59,8.78,8.78,6877264098,8.41,8.41,6877264098 +한빛레이저,452190,26,5610,2,930,19.87,10382811,163622,23366557,10382811,19.87,6345.61,44.43,44.43,57094653645,43.55,43.55,57094653645 +교보16호스팩,482520,27,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11585,5,-920,-7.36,759,16,500000,759,-7.36,4743.75,0.15,0.15,8800224,0.15,0.15,8800224 +KODEX 멀티팩터,337120,30,12715,2,110,0.87,46,1,600000,46,0.87,4600.00,0.01,0.01,584890,0.01,0.01,584890 diff --git a/top30/20250526/top30-vir-20250526-130001.csv b/top30/20250526/top30-vir-20250526-130001.csv new file mode 100644 index 000000000000..0bbae0b52c9c --- /dev/null +++ b/top30/20250526/top30-vir-20250526-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2014,2,1350000,2014,0.01,9999.99,0.15,0.15,110155730,0.15,0.15,110155730 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +램테크놀러지,171010,8,4540,2,735,19.32,7518815,32399,14298752,7518815,19.32,9999.99,52.58,52.58,32859527829,50.62,50.62,32859527829 +그리티,204020,9,2930,2,350,13.57,4772013,21532,20147430,4772013,13.57,9999.99,23.69,23.69,14419929378,24.43,24.43,14419929378 +에코볼트,097780,10,1195,2,158,15.24,4331745,20035,67730338,4331745,15.24,9999.99,6.40,6.40,5159308909,6.37,6.37,5159308909 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1796,5,-174,-8.83,123045,744,5000000,123045,-8.83,9999.99,2.46,2.46,222256906,2.48,2.48,222256906 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +KODEX 성장주,325010,14,14305,2,145,1.02,5466,36,6000000,5466,1.02,9999.99,0.09,0.09,78111180,0.09,0.09,78111180 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9065,2,180,2.03,12694,125,3650000,12694,2.03,9999.99,0.35,0.35,112373495,0.34,0.34,112373495 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21405,2,240,1.13,20091,222,2325000,20091,1.13,9050.00,0.86,0.86,427443766,0.86,0.86,427443766 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8950,5,-365,-3.92,1021,12,1000000,1021,-3.92,8508.33,0.10,0.10,9143535,0.10,0.10,9143535 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,25,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +한빛레이저,452190,26,5570,2,890,19.02,10543158,163622,23366557,10543158,19.02,6443.61,45.12,45.12,57985195295,44.55,44.55,57985195295 +브이원텍,251630,27,5130,1,1180,29.87,1400024,21908,15942886,1400024,29.87,6390.47,8.78,8.78,6879372528,8.41,8.41,6879372528 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11560,5,-945,-7.56,822,16,500000,822,-7.56,5137.50,0.16,0.16,9527904,0.16,0.16,9527904 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 diff --git a/top30/20250526/top30-vir-20250526-131001.csv b/top30/20250526/top30-vir-20250526-131001.csv new file mode 100644 index 000000000000..464553ac6f0a --- /dev/null +++ b/top30/20250526/top30-vir-20250526-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2131,2,1350000,2131,0.01,9999.99,0.16,0.16,116555045,0.16,0.16,116555045 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,7,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +램테크놀러지,171010,8,4510,2,705,18.53,7665085,32399,14298752,7665085,18.53,9999.99,53.61,53.61,33522426624,51.98,51.98,33522426624 +에코볼트,097780,9,1180,2,143,13.79,4523160,20035,67730338,4523160,13.79,9999.99,6.68,6.68,5385161586,6.74,6.74,5385161586 +그리티,204020,10,2920,2,340,13.18,4786459,21532,20147430,4786459,13.18,9999.99,23.76,23.76,14461973053,24.58,24.58,14461973053 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1795,5,-175,-8.88,123052,744,5000000,123052,-8.88,9999.99,2.46,2.46,222269480,2.48,2.48,222269480 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +KODEX 성장주,325010,14,14310,2,150,1.06,5528,36,6000000,5528,1.06,9999.99,0.09,0.09,78998400,0.09,0.09,78998400 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9065,2,180,2.03,12694,125,3650000,12694,2.03,9999.99,0.35,0.35,112373495,0.34,0.34,112373495 +키움 코스피 200 TR ETN,Q760007,18,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +한국제13호스팩,464440,19,2180,3,0,0.00,2622,27,4320000,2622,0.00,9711.11,0.06,0.06,5689770,0.06,0.06,5689770 +마이다스 코스피액티브,403790,20,21405,2,240,1.13,20094,222,2325000,20094,1.13,9051.35,0.86,0.86,427507976,0.86,0.86,427507976 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8950,5,-365,-3.92,1021,12,1000000,1021,-3.92,8508.33,0.10,0.10,9143535,0.10,0.10,9143535 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5570,2,890,19.02,10859233,163622,23366557,10859233,19.02,6636.78,46.47,46.47,59759768070,45.92,45.92,59759768070 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1401854,21908,15942886,1401854,29.87,6398.82,8.79,8.79,6888760428,8.42,8.42,6888760428 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11560,5,-945,-7.56,822,16,500000,822,-7.56,5137.50,0.16,0.16,9527904,0.16,0.16,9527904 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 diff --git a/top30/20250526/top30-vir-20250526-132001.csv b/top30/20250526/top30-vir-20250526-132001.csv new file mode 100644 index 000000000000..e9fe22013c76 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2248,2,1350000,2248,0.01,9999.99,0.17,0.17,122954360,0.17,0.17,122954360 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4545,2,740,19.45,8552250,32399,14298752,8552250,19.45,9999.99,59.81,59.81,37628639229,57.90,57.90,37628639229 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,8,9830,2,255,2.66,259,1,1000000,259,2.66,9999.99,0.03,0.03,2540705,0.03,0.03,2540705 +에코볼트,097780,9,1154,2,117,11.28,4691326,20035,67730338,4691326,11.28,9999.99,6.93,6.93,5581276268,7.14,7.14,5581276268 +그리티,204020,10,2940,2,360,13.95,4806471,21532,20147430,4806471,13.95,9999.99,23.86,23.86,14520750909,24.51,24.51,14520750909 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1795,5,-175,-8.88,123252,744,5000000,123252,-8.88,9999.99,2.47,2.47,222628580,2.48,2.48,222628580 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +KODEX 성장주,325010,14,14315,2,155,1.09,5663,36,6000000,5663,1.09,9999.99,0.09,0.09,80931280,0.09,0.09,80931280 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9065,2,180,2.03,12694,125,3650000,12694,2.03,9999.99,0.35,0.35,112373495,0.34,0.34,112373495 +한국제13호스팩,464440,18,2170,5,-10,-0.46,2672,27,4320000,2672,-0.46,9896.30,0.06,0.06,5798270,0.06,0.06,5798270 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,20,21415,2,250,1.18,20099,222,2325000,20099,1.18,9053.60,0.86,0.86,427615026,0.86,0.86,427615026 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8950,5,-365,-3.92,1021,12,1000000,1021,-3.92,8508.33,0.10,0.10,9143535,0.10,0.10,9143535 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5580,2,900,19.23,10953036,163622,23366557,10953036,19.23,6694.11,46.87,46.87,60282333295,46.23,46.23,60282333295 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1401985,21908,15942886,1401985,29.87,6399.42,8.79,8.79,6889432458,8.42,8.42,6889432458 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11560,5,-945,-7.56,822,16,500000,822,-7.56,5137.50,0.16,0.16,9527904,0.16,0.16,9527904 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 diff --git a/top30/20250526/top30-vir-20250526-133001.csv b/top30/20250526/top30-vir-20250526-133001.csv new file mode 100644 index 000000000000..c5a70f5cc5b7 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2336,2,1350000,2336,0.01,9999.99,0.17,0.17,127767520,0.17,0.17,127767520 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4520,2,715,18.79,8761220,32399,14298752,8761220,18.79,9999.99,61.27,61.27,38576889144,59.69,59.69,38576889144 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,8,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +에코볼트,097780,9,1127,2,90,8.68,4916683,20035,67730338,4916683,8.68,9999.99,7.26,7.26,5836969866,7.65,7.65,5836969866 +그리티,204020,10,2925,2,345,13.37,4820812,21532,20147430,4820812,13.37,9999.99,23.93,23.93,14562792349,24.71,24.71,14562792349 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1795,5,-175,-8.88,123252,744,5000000,123252,-8.88,9999.99,2.47,2.47,222628580,2.48,2.48,222628580 +KODEX 성장주,325010,13,14330,2,170,1.20,5732,36,6000000,5732,1.20,9999.99,0.10,0.10,81920050,0.10,0.10,81920050 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9065,2,180,2.03,12694,125,3650000,12694,2.03,9999.99,0.35,0.35,112373495,0.34,0.34,112373495 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,20,21430,2,265,1.25,20102,222,2325000,20102,1.25,9054.96,0.86,0.86,427679301,0.86,0.86,427679301 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8950,5,-365,-3.92,1021,12,1000000,1021,-3.92,8508.33,0.10,0.10,9143535,0.10,0.10,9143535 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5550,2,870,18.59,11019044,163622,23366557,11019044,18.59,6734.45,47.16,47.16,60650300610,46.77,46.77,60650300610 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1402208,21908,15942886,1402208,29.87,6400.44,8.80,8.80,6890576448,8.43,8.43,6890576448 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11560,5,-945,-7.56,822,16,500000,822,-7.56,5137.50,0.16,0.16,9527904,0.16,0.16,9527904 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 diff --git a/top30/20250526/top30-vir-20250526-134001.csv b/top30/20250526/top30-vir-20250526-134001.csv new file mode 100644 index 000000000000..f6f756ad1559 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2453,2,1350000,2453,0.01,9999.99,0.18,0.18,134166835,0.18,0.18,134166835 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4455,2,650,17.08,8920338,32399,14298752,8920338,17.08,9999.99,62.39,62.39,39287586305,61.68,61.68,39287586305 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,8,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +에코볼트,097780,9,1135,2,98,9.45,5115058,20035,67730338,5115058,9.45,9999.99,7.55,7.55,6057734259,7.88,7.88,6057734259 +그리티,204020,10,2920,2,340,13.18,4838703,21532,20147430,4838703,13.18,9999.99,24.02,24.02,14614897339,24.84,24.84,14614897339 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1795,5,-175,-8.88,133713,744,5000000,133713,-8.88,9999.99,2.67,2.67,241406075,2.69,2.69,241406075 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +KODEX 성장주,325010,13,14335,2,175,1.24,5865,36,6000000,5865,1.24,9999.99,0.10,0.10,83826605,0.10,0.10,83826605 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9065,2,180,2.03,12694,125,3650000,12694,2.03,9999.99,0.35,0.35,112373495,0.34,0.34,112373495 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +마이다스 코스피액티브,403790,20,21435,2,270,1.28,20105,222,2325000,20105,1.28,9056.31,0.86,0.86,427743611,0.86,0.86,427743611 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8945,5,-370,-3.97,1056,12,1000000,1056,-3.97,8800.00,0.11,0.11,9456610,0.11,0.11,9456610 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5530,2,850,18.16,11120237,163622,23366557,11120237,18.16,6796.30,47.59,47.59,61210996590,47.37,47.37,61210996590 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1404733,21908,15942886,1404733,29.87,6411.96,8.81,8.81,6903529698,8.44,8.44,6903529698 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11545,5,-960,-7.68,832,16,500000,832,-7.68,5200.00,0.17,0.17,9643354,0.17,0.17,9643354 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11555,5,-950,-7.60,148,3,1000000,148,-7.60,4933.33,0.01,0.01,1709490,0.01,0.01,1709490 diff --git a/top30/20250526/top30-vir-20250526-135001.csv b/top30/20250526/top30-vir-20250526-135001.csv new file mode 100644 index 000000000000..d8374ca54c40 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2556,2,1350000,2556,0.01,9999.99,0.19,0.19,139800420,0.19,0.19,139800420 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4440,2,635,16.69,8997396,32399,14298752,8997396,16.69,9999.99,62.92,62.92,39630456577,62.42,62.42,39630456577 +에코볼트,097780,8,1140,2,103,9.93,5250403,20035,67730338,5250403,9.93,9999.99,7.75,7.75,6211448444,8.04,8.04,6211448444 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +그리티,204020,10,2915,2,335,12.98,4849619,21532,20147430,4849619,12.98,9999.99,24.07,24.07,14646651708,24.94,24.94,14646651708 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1790,5,-180,-9.14,135389,744,5000000,135389,-9.14,9999.99,2.71,2.71,244413902,2.73,2.73,244413902 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +KODEX 성장주,325010,13,14330,2,170,1.20,5927,36,6000000,5927,1.20,9999.99,0.10,0.10,84715065,0.10,0.10,84715065 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101845,2,315,0.31,345,3,200000,345,0.31,9999.99,0.17,0.17,35067945,0.17,0.17,35067945 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21430,2,265,1.25,20108,222,2325000,20108,1.25,9057.66,0.86,0.86,427807881,0.86,0.86,427807881 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5540,2,860,18.38,11201602,163622,23366557,11201602,18.38,6846.02,47.94,47.94,61659875085,47.63,47.63,61659875085 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1404734,21908,15942886,1404734,29.87,6411.97,8.81,8.81,6903534828,8.44,8.44,6903534828 +교보16호스팩,482520,28,2065,5,-5,-0.24,19205,314,6100000,19205,-0.24,6116.24,0.31,0.31,39403690,0.31,0.31,39403690 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,29,11460,5,-1045,-8.36,160,3,1000000,160,-8.36,5333.33,0.02,0.02,1847010,0.02,0.02,1847010 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11540,5,-965,-7.72,847,16,500000,847,-7.72,5293.75,0.17,0.17,9816454,0.17,0.17,9816454 diff --git a/top30/20250526/top30-vir-20250526-140001.csv b/top30/20250526/top30-vir-20250526-140001.csv new file mode 100644 index 000000000000..11a87a80b9c8 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2644,2,1350000,2644,0.01,9999.99,0.20,0.20,144613580,0.20,0.20,144613580 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23115,2,845,3.79,1793,5,1000000,1793,3.79,9999.99,0.18,0.18,41141885,0.18,0.18,41141885 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4455,2,650,17.08,9098780,32399,14298752,9098780,17.08,9999.99,63.63,63.63,40083557449,62.92,62.92,40083557449 +에코볼트,097780,8,1146,2,109,10.51,5456503,20035,67730338,5456503,10.51,9999.99,8.06,8.06,6450011498,8.31,8.31,6450011498 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +그리티,204020,10,2905,2,325,12.60,4858059,21532,20147430,4858059,12.60,9999.99,24.11,24.11,14671202037,25.07,25.07,14671202037 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1789,5,-181,-9.19,137193,744,5000000,137193,-9.19,9999.99,2.74,2.74,247641258,2.77,2.77,247641258 +KODEX 성장주,325010,12,14345,2,185,1.31,6090,36,6000000,6090,1.31,9999.99,0.10,0.10,87052945,0.10,0.10,87052945 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21440,2,275,1.30,20111,222,2325000,20111,1.30,9059.01,0.86,0.86,427872191,0.86,0.86,427872191 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,24,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,25,5490,2,810,17.31,11306454,163622,23366557,11306454,17.31,6910.11,48.39,48.39,62236519420,48.52,48.52,62236519420 +UNICORN R&D 액티브,433250,26,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,27,5130,1,1180,29.87,1404773,21908,15942886,1404773,29.87,6412.15,8.81,8.81,6903734898,8.44,8.44,6903734898 +교보16호스팩,482520,28,2070,3,0,0.00,19604,314,6100000,19604,0.00,6243.31,0.32,0.32,40227630,0.32,0.32,40227630 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,29,11460,5,-1045,-8.36,160,3,1000000,160,-8.36,5333.33,0.02,0.02,1847010,0.02,0.02,1847010 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11540,5,-965,-7.72,847,16,500000,847,-7.72,5293.75,0.17,0.17,9816454,0.17,0.17,9816454 diff --git a/top30/20250526/top30-vir-20250526-141001.csv b/top30/20250526/top30-vir-20250526-141001.csv new file mode 100644 index 000000000000..0b91f8298ef9 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2761,2,1350000,2761,0.01,9999.99,0.20,0.20,151012895,0.20,0.20,151012895 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4435,2,630,16.56,9169006,32399,14298752,9169006,16.56,9999.99,64.12,64.12,40395406206,63.70,63.70,40395406206 +에코볼트,097780,8,1152,2,115,11.09,5538534,20035,67730338,5538534,11.09,9999.99,8.18,8.18,6544795103,8.39,8.39,6544795103 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +그리티,204020,10,2875,2,295,11.43,4916781,21532,20147430,4916781,11.43,9999.99,24.40,24.40,14840791017,25.62,25.62,14840791017 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1789,5,-181,-9.19,138293,744,5000000,138293,-9.19,9999.99,2.77,2.77,249609158,2.79,2.79,249609158 +KODEX 성장주,325010,12,14360,2,200,1.41,6159,36,6000000,6159,1.41,9999.99,0.10,0.10,88043785,0.10,0.10,88043785 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21430,2,265,1.25,20114,222,2325000,20114,1.25,9060.36,0.87,0.87,427936501,0.86,0.86,427936501 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11500,5,-1005,-8.04,1147,16,500000,1147,-8.04,7168.75,0.23,0.23,13266454,0.23,0.23,13266454 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,25,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,26,5490,2,810,17.31,11369415,163622,23366557,11369415,17.31,6948.59,48.66,48.66,62581939070,48.78,48.78,62581939070 +UNICORN R&D 액티브,433250,27,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,28,5130,1,1180,29.87,1405149,21908,15942886,1405149,29.87,6413.86,8.81,8.81,6905663778,8.44,8.44,6905663778 +교보16호스팩,482520,29,2070,3,0,0.00,19604,314,6100000,19604,0.00,6243.31,0.32,0.32,40227630,0.32,0.32,40227630 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11460,5,-1045,-8.36,160,3,1000000,160,-8.36,5333.33,0.02,0.02,1847010,0.02,0.02,1847010 diff --git a/top30/20250526/top30-vir-20250526-142001.csv b/top30/20250526/top30-vir-20250526-142001.csv new file mode 100644 index 000000000000..c02c71e4c219 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2879,2,1350000,2879,0.01,9999.99,0.21,0.21,157466905,0.21,0.21,157466905 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,6,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +램테크놀러지,171010,7,4505,2,700,18.40,9373236,32399,14298752,9373236,18.40,9999.99,65.55,65.55,41312195041,64.13,64.13,41312195041 +에코볼트,097780,8,1165,2,128,12.34,5668946,20035,67730338,5668946,12.34,9999.99,8.37,8.37,6696859615,8.49,8.49,6696859615 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9745,2,170,1.78,260,1,1000000,260,1.78,9999.99,0.03,0.03,2550450,0.03,0.03,2550450 +그리티,204020,10,2900,2,320,12.40,4928339,21532,20147430,4928339,12.40,9999.99,24.46,24.46,14874327806,25.46,25.46,14874327806 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1789,5,-181,-9.19,138293,744,5000000,138293,-9.19,9999.99,2.77,2.77,249609158,2.79,2.79,249609158 +KODEX 성장주,325010,12,14365,2,205,1.45,6294,36,6000000,6294,1.45,9999.99,0.10,0.10,89980060,0.10,0.10,89980060 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21420,2,255,1.20,20119,222,2325000,20119,1.20,9062.61,0.87,0.87,428043591,0.86,0.86,428043591 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11500,5,-1005,-8.04,1147,16,500000,1147,-8.04,7168.75,0.23,0.23,13266454,0.23,0.23,13266454 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,25,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,26,5530,2,850,18.16,11410728,163622,23366557,11410728,18.16,6973.83,48.83,48.83,62809326960,48.61,48.61,62809326960 +UNICORN R&D 액티브,433250,27,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,28,5130,1,1180,29.87,1405269,21908,15942886,1405269,29.87,6414.41,8.81,8.81,6906279378,8.44,8.44,6906279378 +교보16호스팩,482520,29,2067,5,-3,-0.14,19871,314,6100000,19871,-0.14,6328.34,0.33,0.33,40779519,0.32,0.32,40779519 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11460,5,-1045,-8.36,160,3,1000000,160,-8.36,5333.33,0.02,0.02,1847010,0.02,0.02,1847010 diff --git a/top30/20250526/top30-vir-20250526-143001.csv b/top30/20250526/top30-vir-20250526-143001.csv new file mode 100644 index 000000000000..b6d7a890cd4f --- /dev/null +++ b/top30/20250526/top30-vir-20250526-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,2966,2,1350000,2966,0.01,9999.99,0.22,0.22,162225370,0.22,0.22,162225370 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +램테크놀러지,171010,6,4360,2,555,14.59,9921247,32399,14298752,9921247,14.59,9999.99,69.39,69.39,43788643328,70.24,70.24,43788643328 +에코볼트,097780,7,1170,2,133,12.83,5977603,20035,67730338,5977603,12.83,9999.99,8.83,8.83,7059540417,8.91,8.91,7059540417 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2910,2,330,12.79,4947789,21532,20147430,4947789,12.79,9999.99,24.56,24.56,14930906195,25.47,25.47,14930906195 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1789,5,-181,-9.19,138293,744,5000000,138293,-9.19,9999.99,2.77,2.77,249609158,2.79,2.79,249609158 +KODEX 성장주,325010,12,14335,2,175,1.24,6356,36,6000000,6356,1.24,9999.99,0.11,0.11,90868830,0.11,0.11,90868830 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21410,2,245,1.16,20121,222,2325000,20121,1.16,9063.51,0.87,0.87,428086416,0.86,0.86,428086416 +TIGER 코리아테크액티브,471780,22,8355,2,220,2.70,2006,24,1000000,2006,2.70,8358.33,0.20,0.20,16714690,0.20,0.20,16714690 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11500,5,-1005,-8.04,1147,16,500000,1147,-8.04,7168.75,0.23,0.23,13266454,0.23,0.23,13266454 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,25,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +한빛레이저,452190,26,5520,2,840,17.95,11498731,163622,23366557,11498731,17.95,7027.62,49.21,49.21,63297096265,49.07,49.07,63297096265 +UNICORN R&D 액티브,433250,27,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,28,5130,1,1180,29.87,1406104,21908,15942886,1406104,29.87,6418.22,8.82,8.82,6910562928,8.45,8.45,6910562928 +교보16호스팩,482520,29,2070,3,0,0.00,19872,314,6100000,19872,0.00,6328.66,0.33,0.33,40781589,0.32,0.32,40781589 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11460,5,-1045,-8.36,160,3,1000000,160,-8.36,5333.33,0.02,0.02,1847010,0.02,0.02,1847010 diff --git a/top30/20250526/top30-vir-20250526-144001.csv b/top30/20250526/top30-vir-20250526-144001.csv new file mode 100644 index 000000000000..726d2bd00d56 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3084,2,1350000,3084,0.01,9999.99,0.23,0.23,168679380,0.23,0.23,168679380 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +램테크놀러지,171010,6,4340,2,535,14.06,10098904,32399,14298752,10098904,14.06,9999.99,70.63,70.63,44556908148,71.80,71.80,44556908148 +에코볼트,097780,7,1149,2,112,10.80,6082412,20035,67730338,6082412,10.80,9999.99,8.98,8.98,7180010218,9.23,9.23,7180010218 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2830,2,250,9.69,5000425,21532,20147430,5000425,9.69,9999.99,24.82,24.82,15081077889,26.45,26.45,15081077889 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1789,5,-181,-9.19,138293,744,5000000,138293,-9.19,9999.99,2.77,2.77,249609158,2.79,2.79,249609158 +KODEX 성장주,325010,12,14330,2,170,1.20,6488,36,6000000,6488,1.20,9999.99,0.11,0.11,92760030,0.11,0.11,92760030 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23340,2,1050,4.71,2365,15,2500000,2365,4.71,9999.99,0.09,0.09,54227665,0.09,0.09,54227665 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9035,2,150,1.69,12758,125,3650000,12758,1.69,9999.99,0.35,0.35,112952125,0.34,0.34,112952125 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,19,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,20,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,21,21405,2,240,1.13,20124,222,2325000,20124,1.13,9064.87,0.87,0.87,428150631,0.86,0.86,428150631 +TIGER 코리아테크액티브,471780,22,8325,2,190,2.34,2036,24,1000000,2036,2.34,8483.33,0.20,0.20,16964440,0.20,0.20,16964440 +키움 인버스 미국달러선물 ETN,Q760004,23,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11585,5,-920,-7.36,1148,16,500000,1148,-7.36,7175.00,0.23,0.23,13278039,0.23,0.23,13278039 +한빛레이저,452190,25,5480,2,800,17.09,11585862,163622,23366557,11585862,17.09,7080.87,49.58,49.58,63775148630,49.81,49.81,63775148630 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,26,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,27,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,28,5130,1,1180,29.87,1406154,21908,15942886,1406154,29.87,6418.45,8.82,8.82,6910819428,8.45,8.45,6910819428 +교보16호스팩,482520,29,2070,3,0,0.00,19872,314,6100000,19872,0.00,6328.66,0.33,0.33,40781589,0.32,0.32,40781589 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11550,5,-955,-7.64,161,3,1000000,161,-7.64,5366.67,0.02,0.02,1858560,0.02,0.02,1858560 diff --git a/top30/20250526/top30-vir-20250526-145001.csv b/top30/20250526/top30-vir-20250526-145001.csv new file mode 100644 index 000000000000..53960b908516 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3201,2,1350000,3201,0.01,9999.99,0.24,0.24,175078695,0.24,0.24,175078695 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +램테크놀러지,171010,6,4305,2,500,13.14,10162470,32399,14298752,10162470,13.14,9999.99,71.07,71.07,44830812382,72.83,72.83,44830812382 +에코볼트,097780,7,1183,2,146,14.08,6139905,20035,67730338,6139905,14.08,9999.99,9.07,9.07,7247255966,9.04,9.04,7247255966 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2815,2,235,9.11,5067496,21532,20147430,5067496,9.11,9999.99,25.15,25.15,15269194294,26.92,26.92,15269194294 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1802,5,-168,-8.53,138298,744,5000000,138298,-8.53,9999.99,2.77,2.77,249618178,2.77,2.77,249618178 +KODEX 성장주,325010,12,14320,2,160,1.13,6627,36,6000000,6627,1.13,9999.99,0.11,0.11,94750510,0.11,0.11,94750510 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23040,2,750,3.36,2366,15,2500000,2366,3.36,9999.99,0.09,0.09,54250705,0.09,0.09,54250705 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +ACE FTSE WGBI Korea,0010E0,16,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,17,9055,2,170,1.91,12768,125,3650000,12768,1.91,9999.99,0.35,0.35,113042675,0.34,0.34,113042675 +한국제13호스팩,464440,18,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +KIWOOM K-반도체북미공급망,488210,19,7510,2,130,1.76,45687,463,950000,45687,1.76,9867.60,4.81,4.81,342961015,4.81,4.81,342961015 +키움 코스피 200 TR ETN,Q760007,20,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,22,21395,2,230,1.09,20127,222,2325000,20127,1.09,9066.22,0.87,0.87,428214831,0.86,0.86,428214831 +TIGER 코리아테크액티브,471780,23,8325,2,190,2.34,2036,24,1000000,2036,2.34,8483.33,0.20,0.20,16964440,0.20,0.20,16964440 +키움 인버스 미국달러선물 ETN,Q760004,24,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,25,11585,5,-920,-7.36,1148,16,500000,1148,-7.36,7175.00,0.23,0.23,13278039,0.23,0.23,13278039 +한빛레이저,452190,26,5450,2,770,16.45,11703931,163622,23366557,11703931,16.45,7153.03,50.09,50.09,64418146765,50.58,50.58,64418146765 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,27,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,28,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,29,5130,1,1180,29.87,1406406,21908,15942886,1406406,29.87,6419.60,8.82,8.82,6912112188,8.45,8.45,6912112188 +교보16호스팩,482520,30,2070,3,0,0.00,19872,314,6100000,19872,0.00,6328.66,0.33,0.33,40781589,0.32,0.32,40781589 diff --git a/top30/20250526/top30-vir-20250526-150001.csv b/top30/20250526/top30-vir-20250526-150001.csv new file mode 100644 index 000000000000..d690a025cbb2 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3289,2,1350000,3289,0.01,9999.99,0.24,0.24,179891855,0.24,0.24,179891855 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,23005,2,375,1.66,1766,2,1000000,1766,1.66,9999.99,0.18,0.18,40495400,0.18,0.18,40495400 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +램테크놀러지,171010,6,4310,2,505,13.27,10229881,32399,14298752,10229881,13.27,9999.99,71.54,71.54,45119622989,73.21,73.21,45119622989 +에코볼트,097780,7,1199,2,162,15.62,6313576,20035,67730338,6313576,15.62,9999.99,9.32,9.32,7456673765,9.18,9.18,7456673765 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2750,2,170,6.59,5180797,21532,20147430,5180797,6.59,9999.99,25.71,25.71,15581851824,28.12,28.12,15581851824 +신한 인버스 2X 구리 선물 ETN,Q500041,11,1796,5,-174,-8.83,138354,744,5000000,138354,-8.83,9999.99,2.77,2.77,249718756,2.78,2.78,249718756 +KODEX 성장주,325010,12,14315,2,155,1.09,6694,36,6000000,6694,1.09,9999.99,0.11,0.11,95709785,0.11,0.11,95709785 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23040,2,750,3.36,2366,15,2500000,2366,3.36,9999.99,0.09,0.09,54250705,0.09,0.09,54250705 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KIWOOM K-반도체북미공급망,488210,16,7510,2,130,1.76,53688,463,950000,53688,1.76,9999.99,5.65,5.65,403048530,5.65,5.65,403048530 +ACE FTSE WGBI Korea,0010E0,17,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,18,9055,2,170,1.91,12768,125,3650000,12768,1.91,9999.99,0.35,0.35,113042675,0.34,0.34,113042675 +한국제13호스팩,464440,19,2180,3,0,0.00,2673,27,4320000,2673,0.00,9900.00,0.06,0.06,5800450,0.06,0.06,5800450 +키움 코스피 200 TR ETN,Q760007,20,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,22,21405,2,240,1.13,20130,222,2325000,20130,1.13,9067.57,0.87,0.87,428279026,0.86,0.86,428279026 +TIGER 코리아테크액티브,471780,23,8325,2,190,2.34,2036,24,1000000,2036,2.34,8483.33,0.20,0.20,16964440,0.20,0.20,16964440 +키움 인버스 미국달러선물 ETN,Q760004,24,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +한빛레이저,452190,25,5470,2,790,16.88,11755513,163622,23366557,11755513,16.88,7184.56,50.31,50.31,64700060910,50.62,50.62,64700060910 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11550,5,-955,-7.64,1149,16,500000,1149,-7.64,7181.25,0.23,0.23,13289589,0.23,0.23,13289589 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,27,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,28,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,29,5130,1,1180,29.87,1406864,21908,15942886,1406864,29.87,6421.69,8.82,8.82,6914461728,8.45,8.45,6914461728 +교보16호스팩,482520,30,2070,3,0,0.00,19880,314,6100000,19880,0.00,6331.21,0.33,0.33,40798149,0.32,0.32,40798149 diff --git a/top30/20250526/top30-vir-20250526-151001.csv b/top30/20250526/top30-vir-20250526-151001.csv new file mode 100644 index 000000000000..d11d310f6666 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3435,2,1350000,3435,0.01,9999.99,0.25,0.25,187877325,0.25,0.25,187877325 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +한투 레버리지 코스닥150선물 ETN,Q570081,4,23260,2,990,4.45,1804,5,1000000,1804,4.45,9999.99,0.18,0.18,41397745,0.18,0.18,41397745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,8845,5,-185,-2.05,1063,3,1000000,1063,-2.05,9999.99,0.11,0.11,9428695,0.11,0.11,9428695 +에코볼트,097780,6,1186,2,149,14.37,6425966,20035,67730338,6425966,14.37,9999.99,9.49,9.49,7592733758,9.45,9.45,7592733758 +램테크놀러지,171010,7,4315,2,510,13.40,10280031,32399,14298752,10280031,13.40,9999.99,71.89,71.89,45336295582,73.48,73.48,45336295582 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2740,2,160,6.20,5215432,21532,20147430,5215432,6.20,9999.99,25.89,25.89,15676938180,28.40,28.40,15676938180 +KODEX 성장주,325010,11,14340,2,180,1.27,6927,36,6000000,6927,1.27,9999.99,0.12,0.12,99048560,0.12,0.12,99048560 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1798,5,-172,-8.73,138361,744,5000000,138361,-8.73,9999.99,2.77,2.77,249731342,2.78,2.78,249731342 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,22940,2,650,2.92,2401,15,2500000,2401,2.92,9999.99,0.10,0.10,55053615,0.10,0.10,55053615 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KIWOOM K-반도체북미공급망,488210,16,7515,2,135,1.83,60690,463,950000,60690,1.83,9999.99,6.39,6.39,455623560,6.38,6.38,455623560 +ACE FTSE WGBI Korea,0010E0,17,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,18,9055,2,170,1.91,12769,125,3650000,12769,1.91,9999.99,0.35,0.35,113051730,0.34,0.34,113051730 +한국제13호스팩,464440,19,2180,3,0,0.00,2691,27,4320000,2691,0.00,9966.67,0.06,0.06,5839690,0.06,0.06,5839690 +키움 코스피 200 TR ETN,Q760007,20,10490,2,45,0.43,487,5,4000000,487,0.43,9740.00,0.01,0.01,5104055,0.01,0.01,5104055 +삼성 인버스 구리 선물 ETN(H),Q530096,21,8930,5,-385,-4.13,1109,12,1000000,1109,-4.13,9241.67,0.11,0.11,9930635,0.11,0.11,9930635 +마이다스 코스피액티브,403790,22,21415,2,250,1.18,20133,222,2325000,20133,1.18,9068.92,0.87,0.87,428343261,0.86,0.86,428343261 +TIGER 코리아테크액티브,471780,23,8325,2,190,2.34,2036,24,1000000,2036,2.34,8483.33,0.20,0.20,16964440,0.20,0.20,16964440 +키움 인버스 미국달러선물 ETN,Q760004,24,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +한빛레이저,452190,25,5460,2,780,16.67,11808363,163622,23366557,11808363,16.67,7216.86,50.54,50.54,64988372025,50.94,50.94,64988372025 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11550,5,-955,-7.64,1149,16,500000,1149,-7.64,7181.25,0.23,0.23,13289589,0.23,0.23,13289589 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,27,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +UNICORN R&D 액티브,433250,28,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 +브이원텍,251630,29,5130,1,1180,29.87,1407030,21908,15942886,1407030,29.87,6422.45,8.83,8.83,6915313308,8.46,8.46,6915313308 +교보16호스팩,482520,30,2070,3,0,0.00,19880,314,6100000,19880,0.00,6331.21,0.33,0.33,40798149,0.32,0.32,40798149 diff --git a/top30/20250526/top30-vir-20250526-152001.csv b/top30/20250526/top30-vir-20250526-152001.csv new file mode 100644 index 000000000000..5ac36b34d5e5 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,8885,5,-145,-1.61,1181,3,1000000,1181,-1.61,9999.99,0.12,0.12,10477125,0.12,0.12,10477125 +한투 레버리지 코스닥150선물 ETN,Q570081,5,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,6,1217,2,180,17.36,6592074,20035,67730338,6592074,17.36,9999.99,9.73,9.73,7795530274,9.46,9.46,7795530274 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +KODEX 성장주,325010,11,14340,2,180,1.27,6998,36,6000000,6998,1.27,9999.99,0.12,0.12,100066700,0.12,0.12,100066700 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1796,5,-174,-8.83,138471,744,5000000,138471,-8.83,9999.99,2.77,2.77,249928902,2.78,2.78,249928902 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,22950,2,660,2.96,2411,15,2500000,2411,2.96,9999.99,0.10,0.10,55283115,0.10,0.10,55283115 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KIWOOM K-반도체북미공급망,488210,16,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,17,10545,2,100,0.96,585,5,4000000,585,0.96,9999.99,0.01,0.01,6137465,0.01,0.01,6137465 +ACE FTSE WGBI Korea,0010E0,18,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,19,9050,2,165,1.86,12770,125,3650000,12770,1.86,9999.99,0.35,0.35,113060780,0.34,0.34,113060780 +한국제13호스팩,464440,20,2180,3,0,0.00,2691,27,4320000,2691,0.00,9966.67,0.06,0.06,5839690,0.06,0.06,5839690 +TIGER 코리아테크액티브,471780,21,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,22,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,23,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,24,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +한빛레이저,452190,25,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11550,5,-955,-7.64,1149,16,500000,1149,-7.64,7181.25,0.23,0.23,13289589,0.23,0.23,13289589 +ACE 8월만기자동연장회사채AA-이상액티브,475280,27,10515,3,0,0.00,782,11,8650000,782,0.00,7109.09,0.01,0.01,8222375,0.01,0.01,8222375 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,28,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +에스케이증권제11호스팩,472230,29,2070,5,-15,-0.72,36346,550,4155000,36346,-0.72,6608.36,0.87,0.87,74875565,0.87,0.87,74875565 +UNICORN R&D 액티브,433250,30,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 diff --git a/top30/20250526/top30-vir-20250526-153000.csv b/top30/20250526/top30-vir-20250526-153000.csv new file mode 100644 index 000000000000..5ac36b34d5e5 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8727,4,700000,8727,0.93,9999.99,1.25,1.25,80222965,1.24,1.24,80222965 +WON 25-09 회사채(AA-이상)액티브,468820,2,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,8885,5,-145,-1.61,1181,3,1000000,1181,-1.61,9999.99,0.12,0.12,10477125,0.12,0.12,10477125 +한투 레버리지 코스닥150선물 ETN,Q570081,5,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,6,1217,2,180,17.36,6592074,20035,67730338,6592074,17.36,9999.99,9.73,9.73,7795530274,9.46,9.46,7795530274 +램테크놀러지,171010,7,4310,2,505,13.27,10411722,32399,14298752,10411722,13.27,9999.99,72.82,72.82,45900335392,74.48,74.48,45900335392 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,8,18095,2,225,1.26,20073,69,1000000,20073,1.26,9999.99,2.01,2.01,362470285,2.00,2.00,362470285 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,9,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,10,2730,2,150,5.81,5338267,21532,20147430,5338267,5.81,9999.99,26.50,26.50,16010587764,29.11,29.11,16010587764 +KODEX 성장주,325010,11,14340,2,180,1.27,6998,36,6000000,6998,1.27,9999.99,0.12,0.12,100066700,0.12,0.12,100066700 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1796,5,-174,-8.83,138471,744,5000000,138471,-8.83,9999.99,2.77,2.77,249928902,2.78,2.78,249928902 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,11500,5,-215,-1.84,502,3,1000000,502,-1.84,9999.99,0.05,0.05,5798390,0.05,0.05,5798390 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,22950,2,660,2.96,2411,15,2500000,2411,2.96,9999.99,0.10,0.10,55283115,0.10,0.10,55283115 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,35280,5,-1575,-4.27,3567,24,1000000,3567,-4.27,9999.99,0.36,0.36,126885190,0.36,0.36,126885190 +KIWOOM K-반도체북미공급망,488210,16,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,17,10545,2,100,0.96,585,5,4000000,585,0.96,9999.99,0.01,0.01,6137465,0.01,0.01,6137465 +ACE FTSE WGBI Korea,0010E0,18,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,19,9050,2,165,1.86,12770,125,3650000,12770,1.86,9999.99,0.35,0.35,113060780,0.34,0.34,113060780 +한국제13호스팩,464440,20,2180,3,0,0.00,2691,27,4320000,2691,0.00,9966.67,0.06,0.06,5839690,0.06,0.06,5839690 +TIGER 코리아테크액티브,471780,21,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,22,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,23,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,24,9860,2,80,0.82,1034,13,2000000,1034,0.82,7953.85,0.05,0.05,10194560,0.05,0.05,10194560 +한빛레이저,452190,25,5480,2,800,17.09,11883795,163622,23366557,11883795,17.09,7262.96,50.86,50.86,65400111250,51.07,51.07,65400111250 +KB 인버스 2X 구리 선물 ETN(H),Q580033,26,11550,5,-955,-7.64,1149,16,500000,1149,-7.64,7181.25,0.23,0.23,13289589,0.23,0.23,13289589 +ACE 8월만기자동연장회사채AA-이상액티브,475280,27,10515,3,0,0.00,782,11,8650000,782,0.00,7109.09,0.01,0.01,8222375,0.01,0.01,8222375 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,28,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 +에스케이증권제11호스팩,472230,29,2070,5,-15,-0.72,36346,550,4155000,36346,-0.72,6608.36,0.87,0.87,74875565,0.87,0.87,74875565 +UNICORN R&D 액티브,433250,30,11430,2,15,0.13,8775,134,350000,8775,0.13,6548.51,2.51,2.51,100144690,2.50,2.50,100144690 diff --git a/top30/20250526/top30-vir-20250526-154001.csv b/top30/20250526/top30-vir-20250526-154001.csv new file mode 100644 index 000000000000..5c9470426b21 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6656837,20035,67730338,6656837,20.15,9999.99,9.83,9.83,7876224972,9.33,9.33,7876224972 +램테크놀러지,171010,9,4340,2,535,14.06,10468468,32399,14298752,10468468,14.06,9999.99,73.21,73.21,46146613032,74.36,74.36,46146613032 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5376731,21532,20147430,5376731,6.01,9999.99,26.69,26.69,16115786804,29.25,29.25,16115786804 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11944423,163622,23366557,11944423,16.24,7300.01,51.12,51.12,65729927570,51.71,51.71,65729927570 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-155001.csv b/top30/20250526/top30-vir-20250526-155001.csv new file mode 100644 index 000000000000..206babdf6869 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6660492,20035,67730338,6660492,20.15,9999.99,9.83,9.83,7880779102,9.34,9.34,7880779102 +램테크놀러지,171010,9,4340,2,535,14.06,10472012,32399,14298752,10472012,14.06,9999.99,73.24,73.24,46161993992,74.39,74.39,46161993992 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5376740,21532,20147430,5376740,6.01,9999.99,26.69,26.69,16115811419,29.25,29.25,16115811419 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11950346,163622,23366557,11950346,16.24,7303.63,51.14,51.14,65762148690,51.73,51.73,65762148690 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-160001.csv b/top30/20250526/top30-vir-20250526-160001.csv new file mode 100644 index 000000000000..0690e3581bbd --- /dev/null +++ b/top30/20250526/top30-vir-20250526-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6662710,20035,67730338,6662710,20.15,9999.99,9.84,9.84,7883542730,9.34,9.34,7883542730 +램테크놀러지,171010,9,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-161000.csv b/top30/20250526/top30-vir-20250526-161000.csv new file mode 100644 index 000000000000..0690e3581bbd --- /dev/null +++ b/top30/20250526/top30-vir-20250526-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6662710,20035,67730338,6662710,20.15,9999.99,9.84,9.84,7883542730,9.34,9.34,7883542730 +램테크놀러지,171010,9,4340,2,535,14.06,10472117,32399,14298752,10472117,14.06,9999.99,73.24,73.24,46162449692,74.39,74.39,46162449692 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5376860,21532,20147430,5376860,6.01,9999.99,26.69,26.69,16116139619,29.25,29.25,16116139619 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11950452,163622,23366557,11950452,16.24,7303.69,51.14,51.14,65762725330,51.74,51.74,65762725330 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-162001.csv b/top30/20250526/top30-vir-20250526-162001.csv new file mode 100644 index 000000000000..786fbbcdc47a --- /dev/null +++ b/top30/20250526/top30-vir-20250526-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6664672,20035,67730338,6664672,20.15,9999.99,9.84,9.84,7886014850,9.34,9.34,7886014850 +램테크놀러지,171010,9,4340,2,535,14.06,10477180,32399,14298752,10477180,14.06,9999.99,73.27,73.27,46184423112,74.42,74.42,46184423112 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5377944,21532,20147430,5377944,6.01,9999.99,26.69,26.69,16119104359,29.25,29.25,16119104359 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11953599,163622,23366557,11953599,16.24,7305.62,51.16,51.16,65779687660,51.75,51.75,65779687660 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-163001.csv b/top30/20250526/top30-vir-20250526-163001.csv new file mode 100644 index 000000000000..a72e85b725bd --- /dev/null +++ b/top30/20250526/top30-vir-20250526-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6668051,20035,67730338,6668051,20.15,9999.99,9.84,9.84,7890269011,9.35,9.35,7890269011 +램테크놀러지,171010,9,4340,2,535,14.06,10479360,32399,14298752,10479360,14.06,9999.99,73.29,73.29,46193884312,74.44,74.44,46193884312 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5383483,21532,20147430,5383483,6.01,9999.99,26.72,26.72,16134253524,29.28,29.28,16134253524 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11956152,163622,23366557,11956152,16.24,7307.18,51.17,51.17,65793473860,51.76,51.76,65793473860 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-164001.csv b/top30/20250526/top30-vir-20250526-164001.csv new file mode 100644 index 000000000000..1e44ed168dc2 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6684080,20035,67730338,6684080,20.15,9999.99,9.87,9.87,7910449522,9.37,9.37,7910449522 +램테크놀러지,171010,9,4340,2,535,14.06,10481672,32399,14298752,10481672,14.06,9999.99,73.30,73.30,46203791232,74.45,74.45,46203791232 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5384739,21532,20147430,5384739,6.01,9999.99,26.73,26.73,16137713804,29.29,29.29,16137713804 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11959764,163622,23366557,11959764,16.24,7309.39,51.18,51.18,65813014780,51.77,51.77,65813014780 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830 diff --git a/top30/20250526/top30-vir-20250526-165001.csv b/top30/20250526/top30-vir-20250526-165001.csv new file mode 100644 index 000000000000..9b618b3f3856 --- /dev/null +++ b/top30/20250526/top30-vir-20250526-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9255,2,85,0.93,8728,4,700000,8728,0.93,9999.99,1.25,1.25,80232220,1.24,1.24,80232220 +HK 200,491700,2,35740,2,640,1.82,25229,12,500000,25229,1.82,9999.99,5.05,5.05,901680070,5.05,5.05,901680070 +WON 25-09 회사채(AA-이상)액티브,468820,3,54695,2,5,0.01,3523,2,1350000,3523,0.01,9999.99,0.26,0.26,192690485,0.26,0.26,192690485 +하나 레버리지 코스닥150 선물 ETN,Q700017,4,22955,2,325,1.44,1770,2,1000000,1770,1.44,9999.99,0.18,0.18,40587215,0.18,0.18,40587215 +마이티 코스피100,159800,5,26870,2,335,1.26,3007,5,360000,3007,1.26,9999.99,0.84,0.84,80796220,0.84,0.84,80796220 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,8895,5,-135,-1.50,1182,3,1000000,1182,-1.50,9999.99,0.12,0.12,10486020,0.12,0.12,10486020 +한투 레버리지 코스닥150선물 ETN,Q570081,7,22895,2,625,2.81,1819,5,1000000,1819,2.81,9999.99,0.18,0.18,41741675,0.18,0.18,41741675 +에코볼트,097780,8,1246,2,209,20.15,6687918,20035,67730338,6687918,20.15,9999.99,9.87,9.87,7915285402,9.38,9.38,7915285402 +램테크놀러지,171010,9,4340,2,535,14.06,10483043,32399,14298752,10483043,14.06,9999.99,73.31,73.31,46209672822,74.46,74.46,46209672822 +삼성 레버리지 일본니케이225선물 ETN(H),Q530124,10,18215,2,345,1.93,20244,69,1000000,20244,1.93,9999.99,2.02,2.02,365585050,2.01,2.01,365585050 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,11,9610,2,35,0.37,264,1,1000000,264,0.37,9999.99,0.03,0.03,2588890,0.03,0.03,2588890 +그리티,204020,12,2735,2,155,6.01,5386249,21532,20147430,5386249,6.01,9999.99,26.73,26.73,16141896504,29.29,29.29,16141896504 +KODEX 성장주,325010,13,14425,2,265,1.87,7002,36,6000000,7002,1.87,9999.99,0.12,0.12,100124400,0.12,0.12,100124400 +신한 인버스 2X 구리 선물 ETN,Q500041,14,1796,5,-174,-8.83,138687,744,5000000,138687,-8.83,9999.99,2.77,2.77,250316838,2.79,2.79,250316838 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,11435,5,-280,-2.39,503,3,1000000,503,-2.39,9999.99,0.05,0.05,5809825,0.05,0.05,5809825 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,22950,2,660,2.96,2412,15,2500000,2412,2.96,9999.99,0.10,0.10,55306065,0.10,0.10,55306065 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,35275,5,-1580,-4.29,3568,24,1000000,3568,-4.29,9999.99,0.36,0.36,126920465,0.36,0.36,126920465 +KIWOOM K-반도체북미공급망,488210,18,7515,2,135,1.83,60691,463,950000,60691,1.83,9999.99,6.39,6.39,455631075,6.38,6.38,455631075 +키움 코스피 200 TR ETN,Q760007,19,10570,2,125,1.20,586,5,4000000,586,1.20,9999.99,0.01,0.01,6148035,0.01,0.01,6148035 +ACE FTSE WGBI Korea,0010E0,20,101800,2,270,0.27,346,3,200000,346,0.27,9999.99,0.17,0.17,35169745,0.17,0.17,35169745 +WON 반도체밸류체인액티브,474590,21,9080,2,195,2.19,12771,125,3650000,12771,2.19,9999.99,0.35,0.35,113069860,0.34,0.34,113069860 +한국제13호스팩,464440,22,2175,5,-5,-0.23,2709,27,4320000,2709,-0.23,9999.99,0.06,0.06,5878840,0.06,0.06,5878840 +TIGER 코리아테크액티브,471780,23,8290,2,155,1.91,2338,24,1000000,2338,1.91,9741.67,0.23,0.23,19472525,0.23,0.23,19472525 +삼성 인버스 구리 선물 ETN(H),Q530096,24,8950,5,-365,-3.92,1110,12,1000000,1110,-3.92,9250.00,0.11,0.11,9939585,0.11,0.11,9939585 +마이다스 코스피액티브,403790,25,21430,2,265,1.25,20140,222,2325000,20140,1.25,9072.07,0.87,0.87,428493176,0.86,0.86,428493176 +키움 인버스 미국달러선물 ETN,Q760004,26,9830,2,50,0.51,1035,13,2000000,1035,0.51,7961.54,0.05,0.05,10204390,0.05,0.05,10204390 +한빛레이저,452190,27,5440,2,760,16.24,11963518,163622,23366557,11963518,16.24,7311.68,51.20,51.20,65833323920,51.79,51.79,65833323920 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11585,5,-920,-7.36,1154,16,500000,1154,-7.36,7212.50,0.23,0.23,13347514,0.23,0.23,13347514 +ACE 8월만기자동연장회사채AA-이상액티브,475280,29,10505,5,-10,-0.10,783,11,8650000,783,-0.10,7118.18,0.01,0.01,8232880,0.01,0.01,8232880 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9520,2,80,0.85,141,2,1000000,141,0.85,7050.00,0.01,0.01,1336830,0.01,0.01,1336830