From 7b29b412ea3167196cd2270595fb4604204866e6 Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 11 Dec 2025 18:01:36 +0900 Subject: [PATCH] Update 2025-12-11 240 top30,price --- .../20251211/top30-atvtr-20251211-090002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-091002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-092002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-093002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-094002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-095002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-100002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-101001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-102001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-103001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-104002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-105002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-110002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-111001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-112001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-113002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-114002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-115001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-120001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-121001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-122001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-123002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-124002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-125002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-130002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-131001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-132002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-133001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-134001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-135002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-140002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-141002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-142002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-143002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-144002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-145002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-150002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-151002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-152001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-153001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-154001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-155001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-160002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-161001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-162001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-163001.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-164002.csv | 31 +++++++++++++++++++ .../20251211/top30-atvtr-20251211-165002.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-090000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-091000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-092000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-093000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-094000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-095000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-100001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-101000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-102000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-103000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-104000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-105000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-110000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-111000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-112000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-113000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-114001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-115000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-120000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-121000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-122000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-123000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-124000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-125000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-130001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-131000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-132001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-133000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-134000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-135000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-140000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-141000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-142000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-143000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-144000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-145000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-150001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-151001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-152000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-153000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-154000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-155000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-160001.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-161000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-162000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-163000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-164000.csv | 31 +++++++++++++++++++ top30/20251211/top30-av-20251211-165000.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-090001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-091001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-092001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-093001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-094001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-095001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-100001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-101001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-102001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-103001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-104001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-105001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-110001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-111001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-112001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-113001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-114002.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-115000.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-120001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-121001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-122001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-123001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-124001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-125001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-130001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-131001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-132001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-133001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-134001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-135001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-140001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-141001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-142001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-143001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-144001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-145001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-150001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-151002.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-152001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-153001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-154001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-155001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-160002.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-161001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-162001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-163001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-164001.csv | 31 +++++++++++++++++++ top30/20251211/top30-avtr-20251211-165001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-090002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-091002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-092001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-093001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-094001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-095001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-100002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-101001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-102001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-103001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-104001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-105001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-110002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-111001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-112001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-113002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-114002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-115001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-120001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-121001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-122001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-123001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-124001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-125002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-130002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-131001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-132002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-133001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-134001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-135001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-140001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-141001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-142001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-143001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-144001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-145002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-150002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-151002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-152001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-153001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-154001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-155001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-160002.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-161001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-162001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-163001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-164001.csv | 31 +++++++++++++++++++ top30/20251211/top30-tv-20251211-165001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-090001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-091001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-092000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-093001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-094001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-095001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-100001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-101000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-102000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-103000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-104000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-105001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-110001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-111000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-112000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-113001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-114001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-115000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-120000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-121001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-122000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-123001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-124001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-125001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-130001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-131000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-132001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-133000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-134000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-135000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-140001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-141001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-142001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-143001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-144001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-145001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-150001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-151001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-152000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-153000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-154000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-155000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-160001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-161000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-162000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-163000.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-164001.csv | 31 +++++++++++++++++++ top30/20251211/top30-vir-20251211-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20251211/top30-atvtr-20251211-090002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-091002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-092002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-093002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-094002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-095002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-100002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-101001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-102001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-103001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-104002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-105002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-110002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-111001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-112001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-113002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-114002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-115001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-120001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-121001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-122001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-123002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-124002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-125002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-130002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-131001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-132002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-133001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-134001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-135002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-140002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-141002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-142002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-143002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-144002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-145002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-150002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-151002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-152001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-153001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-154001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-155001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-160002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-161001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-162001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-163001.csv create mode 100644 top30/20251211/top30-atvtr-20251211-164002.csv create mode 100644 top30/20251211/top30-atvtr-20251211-165002.csv create mode 100644 top30/20251211/top30-av-20251211-090000.csv create mode 100644 top30/20251211/top30-av-20251211-091000.csv create mode 100644 top30/20251211/top30-av-20251211-092000.csv create mode 100644 top30/20251211/top30-av-20251211-093000.csv create mode 100644 top30/20251211/top30-av-20251211-094000.csv create mode 100644 top30/20251211/top30-av-20251211-095000.csv create mode 100644 top30/20251211/top30-av-20251211-100001.csv create mode 100644 top30/20251211/top30-av-20251211-101000.csv create mode 100644 top30/20251211/top30-av-20251211-102000.csv create mode 100644 top30/20251211/top30-av-20251211-103000.csv create mode 100644 top30/20251211/top30-av-20251211-104000.csv create mode 100644 top30/20251211/top30-av-20251211-105000.csv create mode 100644 top30/20251211/top30-av-20251211-110000.csv create mode 100644 top30/20251211/top30-av-20251211-111000.csv create mode 100644 top30/20251211/top30-av-20251211-112000.csv create mode 100644 top30/20251211/top30-av-20251211-113000.csv create mode 100644 top30/20251211/top30-av-20251211-114001.csv create mode 100644 top30/20251211/top30-av-20251211-115000.csv create mode 100644 top30/20251211/top30-av-20251211-120000.csv create mode 100644 top30/20251211/top30-av-20251211-121000.csv create mode 100644 top30/20251211/top30-av-20251211-122000.csv create mode 100644 top30/20251211/top30-av-20251211-123000.csv create mode 100644 top30/20251211/top30-av-20251211-124000.csv create mode 100644 top30/20251211/top30-av-20251211-125000.csv create mode 100644 top30/20251211/top30-av-20251211-130001.csv create mode 100644 top30/20251211/top30-av-20251211-131000.csv create mode 100644 top30/20251211/top30-av-20251211-132001.csv create mode 100644 top30/20251211/top30-av-20251211-133000.csv create mode 100644 top30/20251211/top30-av-20251211-134000.csv create mode 100644 top30/20251211/top30-av-20251211-135000.csv create mode 100644 top30/20251211/top30-av-20251211-140000.csv create mode 100644 top30/20251211/top30-av-20251211-141000.csv create mode 100644 top30/20251211/top30-av-20251211-142000.csv create mode 100644 top30/20251211/top30-av-20251211-143000.csv create mode 100644 top30/20251211/top30-av-20251211-144000.csv create mode 100644 top30/20251211/top30-av-20251211-145000.csv create mode 100644 top30/20251211/top30-av-20251211-150001.csv create mode 100644 top30/20251211/top30-av-20251211-151001.csv create mode 100644 top30/20251211/top30-av-20251211-152000.csv create mode 100644 top30/20251211/top30-av-20251211-153000.csv create mode 100644 top30/20251211/top30-av-20251211-154000.csv create mode 100644 top30/20251211/top30-av-20251211-155000.csv create mode 100644 top30/20251211/top30-av-20251211-160001.csv create mode 100644 top30/20251211/top30-av-20251211-161000.csv create mode 100644 top30/20251211/top30-av-20251211-162000.csv create mode 100644 top30/20251211/top30-av-20251211-163000.csv create mode 100644 top30/20251211/top30-av-20251211-164000.csv create mode 100644 top30/20251211/top30-av-20251211-165000.csv create mode 100644 top30/20251211/top30-avtr-20251211-090001.csv create mode 100644 top30/20251211/top30-avtr-20251211-091001.csv create mode 100644 top30/20251211/top30-avtr-20251211-092001.csv create mode 100644 top30/20251211/top30-avtr-20251211-093001.csv create mode 100644 top30/20251211/top30-avtr-20251211-094001.csv create mode 100644 top30/20251211/top30-avtr-20251211-095001.csv create mode 100644 top30/20251211/top30-avtr-20251211-100001.csv create mode 100644 top30/20251211/top30-avtr-20251211-101001.csv create mode 100644 top30/20251211/top30-avtr-20251211-102001.csv create mode 100644 top30/20251211/top30-avtr-20251211-103001.csv create mode 100644 top30/20251211/top30-avtr-20251211-104001.csv create mode 100644 top30/20251211/top30-avtr-20251211-105001.csv create mode 100644 top30/20251211/top30-avtr-20251211-110001.csv create mode 100644 top30/20251211/top30-avtr-20251211-111001.csv create mode 100644 top30/20251211/top30-avtr-20251211-112001.csv create mode 100644 top30/20251211/top30-avtr-20251211-113001.csv create mode 100644 top30/20251211/top30-avtr-20251211-114002.csv create mode 100644 top30/20251211/top30-avtr-20251211-115000.csv create mode 100644 top30/20251211/top30-avtr-20251211-120001.csv create mode 100644 top30/20251211/top30-avtr-20251211-121001.csv create mode 100644 top30/20251211/top30-avtr-20251211-122001.csv create mode 100644 top30/20251211/top30-avtr-20251211-123001.csv create mode 100644 top30/20251211/top30-avtr-20251211-124001.csv create mode 100644 top30/20251211/top30-avtr-20251211-125001.csv create mode 100644 top30/20251211/top30-avtr-20251211-130001.csv create mode 100644 top30/20251211/top30-avtr-20251211-131001.csv create mode 100644 top30/20251211/top30-avtr-20251211-132001.csv create mode 100644 top30/20251211/top30-avtr-20251211-133001.csv create mode 100644 top30/20251211/top30-avtr-20251211-134001.csv create mode 100644 top30/20251211/top30-avtr-20251211-135001.csv create mode 100644 top30/20251211/top30-avtr-20251211-140001.csv create mode 100644 top30/20251211/top30-avtr-20251211-141001.csv create mode 100644 top30/20251211/top30-avtr-20251211-142001.csv create mode 100644 top30/20251211/top30-avtr-20251211-143001.csv create mode 100644 top30/20251211/top30-avtr-20251211-144001.csv create mode 100644 top30/20251211/top30-avtr-20251211-145001.csv create mode 100644 top30/20251211/top30-avtr-20251211-150001.csv create mode 100644 top30/20251211/top30-avtr-20251211-151002.csv create mode 100644 top30/20251211/top30-avtr-20251211-152001.csv create mode 100644 top30/20251211/top30-avtr-20251211-153001.csv create mode 100644 top30/20251211/top30-avtr-20251211-154001.csv create mode 100644 top30/20251211/top30-avtr-20251211-155001.csv create mode 100644 top30/20251211/top30-avtr-20251211-160002.csv create mode 100644 top30/20251211/top30-avtr-20251211-161001.csv create mode 100644 top30/20251211/top30-avtr-20251211-162001.csv create mode 100644 top30/20251211/top30-avtr-20251211-163001.csv create mode 100644 top30/20251211/top30-avtr-20251211-164001.csv create mode 100644 top30/20251211/top30-avtr-20251211-165001.csv create mode 100644 top30/20251211/top30-tv-20251211-090002.csv create mode 100644 top30/20251211/top30-tv-20251211-091002.csv create mode 100644 top30/20251211/top30-tv-20251211-092001.csv create mode 100644 top30/20251211/top30-tv-20251211-093001.csv create mode 100644 top30/20251211/top30-tv-20251211-094001.csv create mode 100644 top30/20251211/top30-tv-20251211-095001.csv create mode 100644 top30/20251211/top30-tv-20251211-100002.csv create mode 100644 top30/20251211/top30-tv-20251211-101001.csv create mode 100644 top30/20251211/top30-tv-20251211-102001.csv create mode 100644 top30/20251211/top30-tv-20251211-103001.csv create mode 100644 top30/20251211/top30-tv-20251211-104001.csv create mode 100644 top30/20251211/top30-tv-20251211-105001.csv create mode 100644 top30/20251211/top30-tv-20251211-110002.csv create mode 100644 top30/20251211/top30-tv-20251211-111001.csv create mode 100644 top30/20251211/top30-tv-20251211-112001.csv create mode 100644 top30/20251211/top30-tv-20251211-113002.csv create mode 100644 top30/20251211/top30-tv-20251211-114002.csv create mode 100644 top30/20251211/top30-tv-20251211-115001.csv create mode 100644 top30/20251211/top30-tv-20251211-120001.csv create mode 100644 top30/20251211/top30-tv-20251211-121001.csv create mode 100644 top30/20251211/top30-tv-20251211-122001.csv create mode 100644 top30/20251211/top30-tv-20251211-123001.csv create mode 100644 top30/20251211/top30-tv-20251211-124001.csv create mode 100644 top30/20251211/top30-tv-20251211-125002.csv create mode 100644 top30/20251211/top30-tv-20251211-130002.csv create mode 100644 top30/20251211/top30-tv-20251211-131001.csv create mode 100644 top30/20251211/top30-tv-20251211-132002.csv create mode 100644 top30/20251211/top30-tv-20251211-133001.csv create mode 100644 top30/20251211/top30-tv-20251211-134001.csv create mode 100644 top30/20251211/top30-tv-20251211-135001.csv create mode 100644 top30/20251211/top30-tv-20251211-140001.csv create mode 100644 top30/20251211/top30-tv-20251211-141001.csv create mode 100644 top30/20251211/top30-tv-20251211-142001.csv create mode 100644 top30/20251211/top30-tv-20251211-143001.csv create mode 100644 top30/20251211/top30-tv-20251211-144001.csv create mode 100644 top30/20251211/top30-tv-20251211-145002.csv create mode 100644 top30/20251211/top30-tv-20251211-150002.csv create mode 100644 top30/20251211/top30-tv-20251211-151002.csv create mode 100644 top30/20251211/top30-tv-20251211-152001.csv create mode 100644 top30/20251211/top30-tv-20251211-153001.csv create mode 100644 top30/20251211/top30-tv-20251211-154001.csv create mode 100644 top30/20251211/top30-tv-20251211-155001.csv create mode 100644 top30/20251211/top30-tv-20251211-160002.csv create mode 100644 top30/20251211/top30-tv-20251211-161001.csv create mode 100644 top30/20251211/top30-tv-20251211-162001.csv create mode 100644 top30/20251211/top30-tv-20251211-163001.csv create mode 100644 top30/20251211/top30-tv-20251211-164001.csv create mode 100644 top30/20251211/top30-tv-20251211-165001.csv create mode 100644 top30/20251211/top30-vir-20251211-090001.csv create mode 100644 top30/20251211/top30-vir-20251211-091001.csv create mode 100644 top30/20251211/top30-vir-20251211-092000.csv create mode 100644 top30/20251211/top30-vir-20251211-093001.csv create mode 100644 top30/20251211/top30-vir-20251211-094001.csv create mode 100644 top30/20251211/top30-vir-20251211-095001.csv create mode 100644 top30/20251211/top30-vir-20251211-100001.csv create mode 100644 top30/20251211/top30-vir-20251211-101000.csv create mode 100644 top30/20251211/top30-vir-20251211-102000.csv create mode 100644 top30/20251211/top30-vir-20251211-103000.csv create mode 100644 top30/20251211/top30-vir-20251211-104000.csv create mode 100644 top30/20251211/top30-vir-20251211-105001.csv create mode 100644 top30/20251211/top30-vir-20251211-110001.csv create mode 100644 top30/20251211/top30-vir-20251211-111000.csv create mode 100644 top30/20251211/top30-vir-20251211-112000.csv create mode 100644 top30/20251211/top30-vir-20251211-113001.csv create mode 100644 top30/20251211/top30-vir-20251211-114001.csv create mode 100644 top30/20251211/top30-vir-20251211-115000.csv create mode 100644 top30/20251211/top30-vir-20251211-120000.csv create mode 100644 top30/20251211/top30-vir-20251211-121001.csv create mode 100644 top30/20251211/top30-vir-20251211-122000.csv create mode 100644 top30/20251211/top30-vir-20251211-123001.csv create mode 100644 top30/20251211/top30-vir-20251211-124001.csv create mode 100644 top30/20251211/top30-vir-20251211-125001.csv create mode 100644 top30/20251211/top30-vir-20251211-130001.csv create mode 100644 top30/20251211/top30-vir-20251211-131000.csv create mode 100644 top30/20251211/top30-vir-20251211-132001.csv create mode 100644 top30/20251211/top30-vir-20251211-133000.csv create mode 100644 top30/20251211/top30-vir-20251211-134000.csv create mode 100644 top30/20251211/top30-vir-20251211-135000.csv create mode 100644 top30/20251211/top30-vir-20251211-140001.csv create mode 100644 top30/20251211/top30-vir-20251211-141001.csv create mode 100644 top30/20251211/top30-vir-20251211-142001.csv create mode 100644 top30/20251211/top30-vir-20251211-143001.csv create mode 100644 top30/20251211/top30-vir-20251211-144001.csv create mode 100644 top30/20251211/top30-vir-20251211-145001.csv create mode 100644 top30/20251211/top30-vir-20251211-150001.csv create mode 100644 top30/20251211/top30-vir-20251211-151001.csv create mode 100644 top30/20251211/top30-vir-20251211-152000.csv create mode 100644 top30/20251211/top30-vir-20251211-153000.csv create mode 100644 top30/20251211/top30-vir-20251211-154000.csv create mode 100644 top30/20251211/top30-vir-20251211-155000.csv create mode 100644 top30/20251211/top30-vir-20251211-160001.csv create mode 100644 top30/20251211/top30-vir-20251211-161000.csv create mode 100644 top30/20251211/top30-vir-20251211-162000.csv create mode 100644 top30/20251211/top30-vir-20251211-163000.csv create mode 100644 top30/20251211/top30-vir-20251211-164001.csv create mode 100644 top30/20251211/top30-vir-20251211-165001.csv diff --git a/top30/20251211/top30-atvtr-20251211-090002.csv b/top30/20251211/top30-atvtr-20251211-090002.csv new file mode 100644 index 000000000000..46cf253d3b39 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +태영건설우,009415,1,7900,5,-610,-7.17,17964,192903,649974,17964,-7.17,9.31,2.76,2.76,141928410,2.76,2.76,141928410 +엣지파운드리,105550,2,1656,2,35,2.16,1502166,953641,78307051,1502166,2.16,157.52,1.92,1.92,2435094341,1.88,1.88,2435094341 +PLUS 단기채권액티브,278620,3,118560,5,-20,-0.02,6798,9916,426000,6798,-0.02,68.56,1.60,1.60,805970880,1.60,1.60,805970880 +키움 인버스 2X K방산 TOP5 ETN,Q760024,4,19485,5,-295,-1.49,888,12585,500000,888,-1.49,7.06,0.18,0.18,17302680,0.18,0.18,17302680 +상지건설,042940,5,11690,2,260,2.27,11446,1425695,6828712,11446,2.27,0.80,0.17,0.17,134472010,0.17,0.17,134472010 +DRB동일,004840,6,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000 +TIGER 의료기기,307510,7,19165,2,175,0.92,287,3795,450000,287,0.92,7.56,0.06,0.06,5500355,0.06,0.06,5500355 +우림피티에스,101170,8,10960,3,0,0.00,8384,1472804,13500000,8384,0.00,0.57,0.06,0.06,91888650,0.06,0.06,91888650 +1Q 미국S&P500미국채혼합50액티브,0052S0,9,11590,5,-15,-0.13,8121,227703,13900000,8121,-0.13,3.57,0.06,0.06,94162555,0.06,0.06,94162555 +네오이뮨텍,950220,10,720,5,-1,-0.14,95149,20218456,164391655,95149,-0.14,0.47,0.06,0.06,68412104,0.06,0.06,68412104 +유일로보틱스,388720,11,90900,5,-1700,-1.84,5855,471524,11696795,5855,-1.84,1.24,0.05,0.05,539190200,0.05,0.05,539190200 +지투지바이오,456160,12,78000,2,800,1.04,7346,876044,16258566,7346,1.04,0.84,0.05,0.05,575394500,0.05,0.05,575394500 +KODEX 로봇액티브,445290,13,25540,2,75,0.29,7324,752017,16650000,7324,0.29,0.97,0.04,0.04,187415785,0.04,0.04,187415785 +삼현,437730,14,49750,3,0,0.00,11203,1076294,31707567,11203,0.00,1.04,0.04,0.04,557350250,0.04,0.04,557350250 +한켐,457370,15,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060 +자비스,254120,16,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786 +폴라리스AI,039980,17,2025,2,25,1.25,23494,2648484,72778776,23494,1.25,0.89,0.03,0.03,47777535,0.03,0.03,47777535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,18,20735,2,210,1.02,150,229,500000,150,1.02,65.50,0.03,0.03,3110250,0.03,0.03,3110250 +하나마이크론,067310,19,25350,2,100,0.40,18965,1696956,66378151,18965,0.40,1.12,0.03,0.03,483017800,0.03,0.03,483017800 +큐로셀,372320,20,46700,2,1700,3.78,4066,183048,14432614,4066,3.78,2.22,0.03,0.03,189055250,0.03,0.03,189055250 +케이엔알시스템,199430,21,26100,3,0,0.00,2967,284580,10897213,2967,0.00,1.04,0.03,0.03,77438700,0.03,0.03,77438700 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,22,17795,5,-515,-2.81,2615,597858,10000000,2615,-2.81,0.44,0.03,0.03,46533925,0.03,0.03,46533925 +넥스틸,092790,23,9680,2,150,1.57,6479,263137,26002000,6479,1.57,2.46,0.02,0.02,61734910,0.02,0.02,61734910 +한국비엔씨,256840,24,5520,2,70,1.28,16321,1261432,68394886,16321,1.28,1.29,0.02,0.02,90254630,0.02,0.02,90254630 +코어라인소프트,384470,25,3855,2,90,2.39,4184,109443,17946692,4184,2.39,3.82,0.02,0.02,16129320,0.02,0.02,16129320 +IBKS제22호스팩,448760,26,5480,3,0,0.00,1000,414113,4430000,1000,0.00,0.24,0.02,0.02,5480000,0.02,0.02,5480000 +이노메트리,302430,27,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120 +ACE 코스닥150,354500,28,16260,2,70,0.43,521,34270,2400000,521,0.43,1.52,0.02,0.02,8474045,0.02,0.02,8474045 +SG,255220,29,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615 +HD현대에너지솔루션,322000,30,54900,2,600,1.10,2141,80466,11200000,2141,1.10,2.66,0.02,0.02,117114300,0.02,0.02,117114300 diff --git a/top30/20251211/top30-atvtr-20251211-091002.csv b/top30/20251211/top30-atvtr-20251211-091002.csv new file mode 100644 index 000000000000..616091be2a94 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3215,2,1215,60.75,16441614,0,5660000,16441614,60.75,0.00,290.49,290.49,53658796957,294.88,294.88,53658796957 +이지스,261520,2,31050,2,16050,107.00,3460481,0,9551420,3460481,107.00,0.00,36.23,36.23,108778540375,36.68,36.68,108778540375 +동양고속,084670,3,55100,2,8250,17.61,698096,3947398,2895569,698096,17.61,17.68,24.11,24.11,38179083350,23.93,23.93,38179083350 +엔젯,419080,4,7300,2,260,3.69,1844173,1574560,10652637,1844173,3.69,117.12,17.31,17.31,13940639180,17.93,17.93,13940639180 +벡트,457600,5,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102 +KD,044180,6,713,2,123,20.85,2644900,699084,26717799,2644900,20.85,378.34,9.90,9.90,1899028922,9.97,9.97,1899028922 +일동제약,249420,7,37050,2,4550,14.00,3179743,13706242,31638252,3179743,14.00,23.20,10.05,10.05,113144774725,9.65,9.65,113144774725 +아이로보틱스,066430,8,1510,5,-46,-2.96,3434032,16644796,39153476,3434032,-2.96,20.63,8.77,8.77,5366479053,9.08,9.08,5366479053 +SOL 머니마켓액티브,484890,9,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735 +1Q 미국우주항공테크,0131V0,10,12105,2,215,1.81,80200,287039,1150000,80200,1.81,27.94,6.97,6.97,969638642,6.97,6.97,969638642 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9865,5,-25,-0.25,55004,334697,800000,55004,-0.25,16.43,6.88,6.88,549158165,6.96,6.96,549158165 +뉴인텍,012340,12,571,5,-21,-3.55,3103602,15715855,53005062,3103602,-3.55,19.75,5.86,5.86,1841595460,6.08,6.08,1841595460 +KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,45140,624658,750000,45140,-0.05,7.23,6.02,6.02,451159298,6.02,6.02,451159298 +테라뷰,950250,14,16170,5,-860,-5.05,1993522,43342524,35517731,1993522,-5.05,4.60,5.61,5.61,31679790140,5.52,5.52,31679790140 +셀바스헬스케어,208370,15,6190,2,570,10.14,1387540,3730576,25740564,1387540,10.14,37.19,5.39,5.39,8657908265,5.43,5.43,8657908265 +페스카로,0015S0,16,25250,5,-1850,-6.83,517461,16294211,9662730,517461,-6.83,3.18,5.36,5.36,13147633650,5.39,5.39,13147633650 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,149171,682817,3000000,149171,-5.23,21.85,4.97,4.97,1436207247,4.98,4.98,1436207247 +재영솔루텍,049630,18,3165,2,280,9.71,5535170,33392050,116897560,5535170,9.71,16.58,4.74,4.74,17386173600,4.70,4.70,17386173600 +와이제이링크,209640,19,3600,2,260,7.78,1242181,1641306,28443146,1242181,7.78,75.68,4.37,4.37,4466006179,4.36,4.36,4466006179 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13570,2,110,0.82,60159,126633,1400000,60159,0.82,47.51,4.30,4.30,816704140,4.30,4.30,816704140 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290 +PLUS 단기채권액티브,278620,22,118615,2,35,0.03,17174,9916,426000,17174,0.03,173.19,4.03,4.03,2036623705,4.03,4.03,2036623705 +우진,105840,23,19460,2,1220,6.69,753485,2386604,20197670,753485,6.69,31.57,3.73,3.73,14492378300,3.69,3.69,14492378300 +KODEX 200선물인버스2X,252670,24,660,5,-9,-1.35,81538614,644699392,2243300000,81538614,-1.35,12.65,3.63,3.63,53796431935,3.63,3.63,53796431935 +이뮨온시아,424870,25,12790,2,1210,10.45,2722284,4733198,74165069,2722284,10.45,57.51,3.67,3.67,34235527990,3.61,3.61,34235527990 +에셋플러스 글로벌대장장이액티브,433220,26,26125,2,185,0.71,20330,40774,620000,20330,0.71,49.86,3.28,3.28,531180530,3.28,3.28,531180530 +자비스,254120,27,1815,5,-91,-4.77,982235,2634412,30754270,982235,-4.77,37.28,3.19,3.19,1821189334,3.26,3.26,1821189334 +바이젠셀,308080,28,16780,2,980,6.20,696534,10277043,20449100,696534,6.20,6.78,3.41,3.41,11020121785,3.21,3.21,11020121785 +엣지파운드리,105550,29,1829,2,208,12.83,2668979,953641,78307051,2668979,12.83,279.87,3.41,3.41,4585532665,3.20,3.20,4585532665 +상지건설,042940,30,12920,2,1490,13.04,231285,1425695,6828712,231285,13.04,16.22,3.39,3.39,2798468825,3.17,3.17,2798468825 diff --git a/top30/20251211/top30-atvtr-20251211-092002.csv b/top30/20251211/top30-atvtr-20251211-092002.csv new file mode 100644 index 000000000000..6cdd1b8f3a8e --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3065,2,1065,53.25,20711216,0,5660000,20711216,53.25,0.00,365.92,365.92,66606471586,383.95,383.95,66606471586 +이지스,261520,2,29950,2,14950,99.67,4534134,0,9551420,4534134,99.67,0.00,47.47,47.47,140992579925,49.29,49.29,140992579925 +동양고속,084670,3,57700,2,10850,23.16,971058,3947398,2895569,971058,23.16,24.60,33.54,33.54,53562743200,32.06,32.06,53562743200 +엔젯,419080,4,7670,2,630,8.95,2640985,1574560,10652637,2640985,8.95,167.73,24.79,24.79,19966655085,24.44,24.44,19966655085 +상지건설,042940,5,14850,1,3420,29.92,1577218,1425695,6828712,1577218,29.92,110.63,23.10,23.10,21525040120,21.23,21.23,21525040120 +KD,044180,6,703,2,113,19.15,4767393,699084,26717799,4767393,19.15,681.95,17.84,17.84,3420498023,18.21,18.21,3420498023 +일동제약,249420,7,36600,2,4100,12.62,4811017,13706242,31638252,4811017,12.62,35.10,15.21,15.21,173500670775,14.98,14.98,173500670775 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,106906,334697,800000,106906,-0.10,31.94,13.36,13.36,1061970210,13.44,13.44,1061970210 +1Q 미국우주항공테크,0131V0,9,12095,2,205,1.72,138286,287039,1150000,138286,1.72,48.18,12.02,12.02,1672343431,12.02,12.02,1672343431 +벡트,457600,10,3170,2,80,2.59,1555104,869975,13707500,1555104,2.59,178.75,11.34,11.34,4982014098,11.47,11.47,4982014098 +아이로보틱스,066430,11,1521,5,-35,-2.25,4123801,16644796,39153476,4123801,-2.25,24.78,10.53,10.53,6406332879,10.76,10.76,6406332879 +테라뷰,950250,12,16050,5,-980,-5.75,3731028,43342524,35517731,3731028,-5.75,8.61,10.50,10.50,60037143295,10.53,10.53,60037143295 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,71291,624658,750000,71291,-0.10,11.41,9.51,9.51,712193248,9.51,9.51,712193248 +미래에셋 레버리지 은 선물 ETN B,Q520092,14,52690,2,1020,1.97,85848,155092,1000000,85848,1.97,55.35,8.58,8.58,4508023920,8.56,8.56,4508023920 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,9595,5,-540,-5.33,254368,682817,3000000,254368,-5.33,37.25,8.48,8.48,2446047280,8.50,8.50,2446047280 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10015,2,25,0.25,75736,508778,900000,75736,0.25,14.89,8.42,8.42,758842159,8.42,8.42,758842159 +바이젠셀,308080,17,15930,2,130,0.82,1634637,10277043,20449100,1634637,0.82,15.91,7.99,7.99,26545631760,8.15,8.15,26545631760 +페스카로,0015S0,18,25100,5,-2000,-7.38,771847,16294211,9662730,771847,-7.38,4.74,7.99,7.99,19564005125,8.07,8.07,19564005125 +셀바스헬스케어,208370,19,6140,2,520,9.25,1918482,3730576,25740564,1918482,9.25,51.43,7.45,7.45,11964308530,7.57,7.57,11964308530 +넥스트칩,396270,20,3985,2,480,13.69,1452314,1913664,20168531,1452314,13.69,75.89,7.20,7.20,5948430258,7.40,7.40,5948430258 +SOL 머니마켓액티브,484890,21,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735 +뉴인텍,012340,22,565,5,-27,-4.56,3595073,15715855,53005062,3595073,-4.56,22.88,6.78,6.78,2122466075,7.09,7.09,2122466075 +RISE 미국AI클라우드인프라,0127R0,23,11515,5,-345,-2.91,67498,233697,1000000,67498,-2.91,28.88,6.75,6.75,777719364,6.75,6.75,777719364 +재영솔루텍,049630,24,3230,2,345,11.96,7843232,33392050,116897560,7843232,11.96,23.49,6.71,6.71,24742550405,6.55,6.55,24742550405 +우진,105840,25,19310,2,1070,5.87,1238183,2386604,20197670,1238183,5.87,51.88,6.13,6.13,23931440660,6.14,6.14,23931440660 +KODEX 200선물인버스2X,252670,26,657,5,-12,-1.79,136794379,644699392,2243300000,136794379,-1.79,21.22,6.10,6.10,90097135758,6.11,6.11,90097135758 +와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930 +이뮨온시아,424870,28,12570,2,990,8.55,3882116,4733198,74165069,3882116,8.55,82.02,5.23,5.23,48806674120,5.24,5.24,48806674120 +일성건설,013360,29,2660,2,415,18.49,2916162,4311518,54024880,2916162,18.49,67.64,5.40,5.40,7332969526,5.10,5.10,7332969526 +KODEX 레버리지,122630,30,45415,2,795,1.78,3639922,18822076,74200000,3639922,1.78,19.34,4.91,4.91,164892083999,4.89,4.89,164892083999 diff --git a/top30/20251211/top30-atvtr-20251211-093002.csv b/top30/20251211/top30-atvtr-20251211-093002.csv new file mode 100644 index 000000000000..c464a3247da6 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3370,2,1370,68.50,25220334,0,5660000,25220334,68.50,0.00,445.59,445.59,80890102175,424.08,424.08,80890102175 +이지스,261520,2,29100,2,14100,94.00,5058465,0,9551420,5058465,94.00,0.00,52.96,52.96,156450001375,56.29,56.29,156450001375 +동양고속,084670,3,57000,2,10150,21.66,1157946,3947398,2895569,1157946,21.66,29.33,39.99,39.99,64264497950,38.94,38.94,64264497950 +상지건설,042940,4,14850,1,3420,29.92,2390341,1425695,6828712,2390341,29.92,167.66,35.00,35.00,33592090025,33.13,33.13,33592090025 +엔젯,419080,5,7520,2,480,6.82,3014682,1574560,10652637,3014682,6.82,191.46,28.30,28.30,22818368535,28.48,28.48,22818368535 +KD,044180,6,736,2,146,24.75,7171912,699084,26717799,7171912,24.75,1025.90,26.84,26.84,5158080196,26.23,26.23,5158080196 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9870,5,-20,-0.20,168608,334697,800000,168608,-0.20,50.38,21.08,21.08,1671300735,21.17,21.17,1671300735 +일동제약,249420,8,36450,2,3950,12.15,5791758,13706242,31638252,5791758,12.15,42.26,18.31,18.31,208897663550,18.11,18.11,208897663550 +신원종합개발,017000,9,3500,2,550,18.64,1802205,554851,11668027,1802205,18.64,324.81,15.45,15.45,6263681875,15.34,15.34,6263681875 +벡트,457600,10,3270,2,180,5.83,2082970,869975,13707500,2082970,5.83,239.43,15.20,15.20,6705039244,14.96,14.96,6705039244 +1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,164121,287039,1150000,164121,1.77,57.18,14.27,14.27,1984931928,14.26,14.26,1984931928 +RISE 미국AI클라우드인프라,0127R0,12,11415,5,-445,-3.75,130781,233697,1000000,130781,-3.75,55.96,13.08,13.08,1504300265,13.18,13.18,1504300265 +아이로보틱스,066430,13,1570,2,14,0.90,4961106,16644796,39153476,4961106,0.90,29.81,12.67,12.67,7713349893,12.55,12.55,7713349893 +테라뷰,950250,14,15930,5,-1100,-6.46,4193724,43342524,35517731,4193724,-6.46,9.68,11.81,11.81,67484503245,11.93,11.93,67484503245 +미래에셋 레버리지 은 선물 ETN B,Q520092,15,52835,2,1165,2.25,118882,155092,1000000,118882,2.25,76.65,11.89,11.89,6254047900,11.84,11.84,6254047900 +KIWOOM 미국S&P500모멘텀,0137V0,16,9990,3,0,0.00,83882,624658,750000,83882,0.00,13.43,11.18,11.18,837911539,11.18,11.18,837911539 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,312380,682817,3000000,312380,-5.23,45.75,10.41,10.41,3002673809,10.42,10.42,3002673809 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10015,2,25,0.25,91047,508778,900000,91047,0.25,17.90,10.12,10.12,912247719,10.12,10.12,912247719 +바이젠셀,308080,19,16000,2,200,1.27,1847137,10277043,20449100,1847137,1.27,17.97,9.03,9.03,29947516245,9.15,9.15,29947516245 +일성건설,013360,20,2550,2,305,13.59,4868603,4311518,54024880,4868603,13.59,112.92,9.01,9.01,12399737319,9.00,9.00,12399737319 +페스카로,0015S0,21,24950,5,-2150,-7.93,856007,16294211,9662730,856007,-7.93,5.25,8.86,8.86,21671074950,8.99,8.99,21671074950 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,6945,5,-235,-3.27,88383,310999,1000000,88383,-3.27,28.42,8.84,8.84,615600160,8.86,8.86,615600160 +셀바스헬스케어,208370,23,6140,2,520,9.25,2247914,3730576,25740564,2247914,9.25,60.26,8.73,8.73,13983185650,8.85,8.85,13983185650 +넥스트칩,396270,24,4030,2,525,14.98,1745703,1913664,20168531,1745703,14.98,91.22,8.66,8.66,7110981480,8.75,8.75,7110981480 +재영솔루텍,049630,25,3285,2,400,13.86,10488319,33392050,116897560,10488319,13.86,31.41,8.97,8.97,33326873265,8.68,8.68,33326873265 +이뮨온시아,424870,26,13570,2,1990,17.18,6771397,4733198,74165069,6771397,17.18,143.06,9.13,9.13,86966036405,8.64,8.64,86966036405 +뉴인텍,012340,27,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370 +SOL 차이나소비트렌드,0131A0,28,9810,5,-10,-0.10,76518,102253,1000000,76518,-0.10,74.83,7.65,7.65,751024080,7.66,7.66,751024080 +KODEX 200선물인버스2X,252670,29,657,5,-12,-1.79,170004283,644699392,2243300000,170004283,-1.79,26.37,7.58,7.58,111874631640,7.59,7.59,111874631640 +SOL 머니마켓액티브,484890,30,52225,2,15,0.03,14713,8824,204000,14713,0.03,166.74,7.21,7.21,768434599,7.21,7.21,768434599 diff --git a/top30/20251211/top30-atvtr-20251211-094002.csv b/top30/20251211/top30-atvtr-20251211-094002.csv new file mode 100644 index 000000000000..d0b879d0b231 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3300,2,1300,65.00,37643432,0,5660000,37643432,65.00,0.00,665.08,665.08,125196721932,670.29,670.29,125196721932 +이지스,261520,2,29300,2,14300,95.33,5652294,0,9551420,5652294,95.33,0.00,59.18,59.18,173699625025,62.07,62.07,173699625025 +동양고속,084670,3,59900,2,13050,27.85,1295871,3947398,2895569,1295871,27.85,32.83,44.75,44.75,72264710200,41.66,41.66,72264710200 +상지건설,042940,4,14850,1,3420,29.92,2417512,1425695,6828712,2417512,29.92,169.57,35.40,35.40,33995579375,33.52,33.52,33995579375 +KD,044180,5,721,2,131,22.20,8048982,699084,26717799,8048982,22.20,1151.36,30.13,30.13,5794242979,30.08,30.08,5794242979 +엔젯,419080,6,7590,2,550,7.81,3208711,1574560,10652637,3208711,7.81,203.78,30.12,30.12,24290358430,30.04,30.04,24290358430 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9865,5,-25,-0.25,168650,334697,800000,168650,-0.25,50.39,21.08,21.08,1671715105,21.18,21.18,1671715105 +일동제약,249420,8,36950,2,4450,13.69,6734956,13706242,31638252,6734956,13.69,49.14,21.29,21.29,243689540400,20.85,20.85,243689540400 +신원종합개발,017000,9,3365,2,415,14.07,2277659,554851,11668027,2277659,14.07,410.50,19.52,19.52,7890164617,20.10,20.10,7890164617 +벡트,457600,10,3130,2,40,1.29,2588321,869975,13707500,2588321,1.29,297.52,18.88,18.88,8369145358,19.51,19.51,8369145358 +1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,180028,287039,1150000,180028,1.77,62.72,15.65,15.65,2177446388,15.65,15.65,2177446388 +KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,105191,624658,750000,105191,-0.10,16.84,14.03,14.03,1050660125,14.04,14.04,1050660125 +아이로보틱스,066430,13,1568,2,12,0.77,5512323,16644796,39153476,5512323,0.77,33.12,14.08,14.08,8577321485,13.97,13.97,8577321485 +테라뷰,950250,14,15640,5,-1390,-8.16,4611674,43342524,35517731,4611674,-8.16,10.64,12.98,12.98,74082358540,13.34,13.34,74082358540 +RISE 미국AI클라우드인프라,0127R0,15,11430,5,-430,-3.63,131286,233697,1000000,131286,-3.63,56.18,13.13,13.13,1510073210,13.21,13.21,1510073210 +미래에셋 레버리지 은 선물 ETN B,Q520092,16,52915,2,1245,2.41,121676,155092,1000000,121676,2.41,78.45,12.17,12.17,6401827010,12.10,12.10,6401827010 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10020,2,30,0.30,107701,508778,900000,107701,0.30,21.17,11.97,11.97,1079188538,11.97,11.97,1079188538 +이뮨온시아,424870,18,14100,2,2520,21.76,9302908,4733198,74165069,9302908,21.76,196.55,12.54,12.54,121900520980,11.66,11.66,121900520980 +페스카로,0015S0,19,24150,5,-2950,-10.89,1064714,16294211,9662730,1064714,-10.89,6.53,11.02,11.02,26782704875,11.48,11.48,26782704875 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9605,5,-530,-5.23,339063,682817,3000000,339063,-5.23,49.66,11.30,11.30,3258918720,11.31,11.31,3258918720 +일성건설,013360,21,2600,2,355,15.81,5751233,4311518,54024880,5751233,15.81,133.39,10.65,10.65,14675869063,10.45,10.45,14675869063 +재영솔루텍,049630,22,3275,2,390,13.52,12509996,33392050,116897560,12509996,13.52,37.46,10.70,10.70,39951408866,10.44,10.44,39951408866 +셀바스헬스케어,208370,23,6080,2,460,8.19,2599779,3730576,25740564,2599779,8.19,69.69,10.10,10.10,16122031110,10.30,10.30,16122031110 +바이젠셀,308080,24,15610,5,-190,-1.20,2030680,10277043,20449100,2030680,-1.20,19.76,9.93,9.93,32847177870,10.29,10.29,32847177870 +넥스트칩,396270,25,3900,2,395,11.27,1951390,1913664,20168531,1951390,11.27,101.97,9.68,9.68,7915445219,10.06,10.06,7915445219 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,26,6960,5,-220,-3.06,94844,310999,1000000,94844,-3.06,30.50,9.48,9.48,660525745,9.49,9.49,660525745 +TIGER 의료기기,307510,27,19350,2,360,1.90,39656,3795,450000,39656,1.90,1044.95,8.81,8.81,766183600,8.80,8.80,766183600 +KODEX 200선물인버스2X,252670,28,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186 +뉴인텍,012340,29,558,5,-34,-5.74,4244594,15715855,53005062,4244594,-5.74,27.01,8.01,8.01,2486355292,8.41,8.41,2486355292 +우진,105840,30,19470,2,1230,6.74,1596711,2386604,20197670,1596711,6.74,66.90,7.91,7.91,30847975710,7.84,7.84,30847975710 diff --git a/top30/20251211/top30-atvtr-20251211-095002.csv b/top30/20251211/top30-atvtr-20251211-095002.csv new file mode 100644 index 000000000000..07f534a178b2 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3230,2,1230,61.50,40869207,0,5660000,40869207,61.50,0.00,722.07,722.07,135540456682,741.40,741.40,135540456682 +이지스,261520,2,29150,2,14150,94.33,6029127,0,9551420,6029127,94.33,0.00,63.12,63.12,184749196625,66.36,66.36,184749196625 +동양고속,084670,3,60900,1,14050,29.99,1458777,3947398,2895569,1458777,29.99,36.96,50.38,50.38,82185685600,46.61,46.61,82185685600 +KD,044180,4,714,2,124,21.02,9642914,699084,26717799,9642914,21.02,1379.36,36.09,36.09,6960570699,36.49,36.49,6960570699 +엔젯,419080,5,8260,2,1220,17.33,4191615,1574560,10652637,4191615,17.33,266.21,39.35,39.35,32039250345,36.41,36.41,32039250345 +상지건설,042940,6,14850,1,3420,29.92,2442881,1425695,6828712,2442881,29.92,171.35,35.77,35.77,34372309025,33.90,33.90,34372309025 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9882,5,-8,-0.08,200651,334697,800000,200651,-0.08,59.95,25.08,25.08,1987821762,25.14,25.14,1987821762 +일동제약,249420,8,36800,2,4300,13.23,7133673,13706242,31638252,7133673,13.23,52.05,22.55,22.55,258316885600,22.19,22.19,258316885600 +신원종합개발,017000,9,3375,2,425,14.41,2497665,554851,11668027,2497665,14.41,450.15,21.41,21.41,8624874828,21.90,21.90,8624874828 +벡트,457600,10,3085,5,-5,-0.16,2841178,869975,13707500,2841178,-0.16,326.58,20.73,20.73,9149141672,21.64,21.64,9149141672 +1Q 미국우주항공테크,0131V0,11,12090,2,200,1.68,210054,287039,1150000,210054,1.68,73.18,18.27,18.27,2540215338,18.27,18.27,2540215338 +아이로보틱스,066430,12,1580,2,24,1.54,6069490,16644796,39153476,6069490,1.54,36.46,15.50,15.50,9455353764,15.28,15.28,9455353764 +테라뷰,950250,13,15360,5,-1670,-9.81,5176486,43342524,35517731,5176486,-9.81,11.94,14.57,14.57,82813675850,15.18,15.18,82813675850 +KIWOOM 미국S&P500모멘텀,0137V0,14,9985,5,-5,-0.05,112184,624658,750000,112184,-0.05,17.96,14.96,14.96,1120454627,14.96,14.96,1120454627 +미래에셋 레버리지 은 선물 ETN B,Q520092,15,52855,2,1185,2.29,147762,155092,1000000,147762,2.29,95.27,14.78,14.78,7780774610,14.72,14.72,7780774610 +대성산업,128820,16,6380,2,440,7.41,6544628,24068954,45235478,6544628,7.41,27.19,14.47,14.47,41009948065,14.21,14.21,41009948065 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10025,2,35,0.35,124467,508778,900000,124467,0.35,24.46,13.83,13.83,1247184903,13.82,13.82,1247184903 +이뮨온시아,424870,18,13770,2,2190,18.91,10594112,4733198,74165069,10594112,18.91,223.83,14.28,14.28,139778863510,13.69,13.69,139778863510 +RISE 미국AI클라우드인프라,0127R0,19,11425,5,-435,-3.67,134306,233697,1000000,134306,-3.67,57.47,13.43,13.43,1544597100,13.52,13.52,1544597100 +페스카로,0015S0,20,24000,5,-3100,-11.44,1208047,16294211,9662730,1208047,-11.44,7.41,12.50,12.50,30229723975,13.04,13.04,30229723975 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9607,5,-528,-5.21,377501,682817,3000000,377501,-5.21,55.29,12.58,12.58,3628070228,12.59,12.59,3628070228 +에넥스,011090,22,672,2,121,21.96,7504587,1025076,59991641,7504587,21.96,732.10,12.51,12.51,4933273693,12.24,12.24,4933273693 +일성건설,013360,23,2635,2,390,17.37,6794213,4311518,54024880,6794213,17.37,157.58,12.58,12.58,17403268735,12.23,12.23,17403268735 +TIGER 리츠부동산인프라채권,341850,24,4910,2,10,0.20,442571,78258,3700000,442571,0.20,565.53,11.96,11.96,2170308242,11.95,11.95,2170308242 +재영솔루텍,049630,25,3210,2,325,11.27,13678222,33392050,116897560,13678222,11.27,40.96,11.70,11.70,43738496859,11.66,11.66,43738496859 +바이젠셀,308080,26,15800,3,0,0.00,2317924,10277043,20449100,2317924,0.00,22.55,11.34,11.34,37239436170,11.53,11.53,37239436170 +셀바스헬스케어,208370,27,6070,2,450,8.01,2805694,3730576,25740564,2805694,8.01,75.21,10.90,10.90,17372703150,11.12,11.12,17372703150 +천일고속,000650,28,445500,2,84000,23.24,173477,180899,1429220,173477,23.24,95.90,12.14,12.14,70666662000,11.10,11.10,70666662000 +넥스트칩,396270,29,3935,2,430,12.27,2045250,1913664,20168531,2045250,12.27,106.88,10.14,10.14,8281694132,10.44,10.44,8281694132 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,30,6970,5,-210,-2.92,100839,310999,1000000,100839,-2.92,32.42,10.08,10.08,702292475,10.08,10.08,702292475 diff --git a/top30/20251211/top30-atvtr-20251211-100002.csv b/top30/20251211/top30-atvtr-20251211-100002.csv new file mode 100644 index 000000000000..268987977262 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3110,2,1110,55.50,42911829,0,5660000,42911829,55.50,0.00,758.16,758.16,141895612621,806.11,806.11,141895612621 +이지스,261520,2,28950,2,13950,93.00,6284342,0,9551420,6284342,93.00,0.00,65.79,65.79,192202146775,69.51,69.51,192202146775 +엔젯,419080,3,7920,2,880,12.50,5800335,1574560,10652637,5800335,12.50,368.38,54.45,54.45,45209953350,53.59,53.59,45209953350 +동양고속,084670,4,60900,1,14050,29.99,1468982,3947398,2895569,1468982,29.99,37.21,50.73,50.73,82807170100,46.96,46.96,82807170100 +KD,044180,5,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342 +상지건설,042940,6,14850,1,3420,29.92,2451550,1425695,6828712,2451550,29.92,171.95,35.90,35.90,34501043675,34.02,34.02,34501043675 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,230691,334697,800000,230691,-0.10,68.93,28.84,28.84,2284826812,28.91,28.91,2284826812 +신원종합개발,017000,8,3440,2,490,16.61,2887347,554851,11668027,2887347,16.61,520.38,24.75,24.75,9969405507,24.84,24.84,9969405507 +일동제약,249420,9,37250,2,4750,14.62,7795555,13706242,31638252,7795555,14.62,56.88,24.64,24.64,282910744400,24.01,24.01,282910744400 +벡트,457600,10,3100,2,10,0.32,2912588,869975,13707500,2912588,0.32,334.79,21.25,21.25,9369338347,22.05,22.05,9369338347 +1Q 미국우주항공테크,0131V0,11,12095,2,205,1.72,225733,287039,1150000,225733,1.72,78.64,19.63,19.63,2729866793,19.63,19.63,2729866793 +아이로보틱스,066430,12,1583,2,27,1.74,7566116,16644796,39153476,7566116,1.74,45.46,19.32,19.32,11878157606,19.16,19.16,11878157606 +KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,122319,624658,750000,122319,-0.05,19.58,16.31,16.31,1221609766,16.31,16.31,1221609766 +대성산업,128820,14,6410,2,470,7.91,7518274,24068954,45235478,7518274,7.91,31.24,16.62,16.62,47251957880,16.30,16.30,47251957880 +테라뷰,950250,15,15740,5,-1290,-7.57,5501602,43342524,35517731,5501602,-7.57,12.69,15.49,15.49,87874527015,15.72,15.72,87874527015 +이뮨온시아,424870,16,14130,2,2550,22.02,12113449,4733198,74165069,12113449,22.02,255.93,16.33,16.33,161119809550,15.37,15.37,161119809550 +미래에셋 레버리지 은 선물 ETN B,Q520092,17,52820,2,1150,2.23,153709,155092,1000000,153709,2.23,99.11,15.37,15.37,8094691085,15.33,15.33,8094691085 +에넥스,011090,18,651,2,100,18.15,8553231,1025076,59991641,8553231,18.15,834.40,14.26,14.26,5627484937,14.41,14.41,5627484937 +천일고속,000650,19,450000,2,88500,24.48,222082,180899,1429220,222082,24.48,122.77,15.54,15.54,92489404250,14.38,14.38,92489404250 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,10025,2,35,0.35,129135,508778,900000,129135,0.35,25.38,14.35,14.35,1293981603,14.34,14.34,1293981603 +TIGER 리츠부동산인프라채권,341850,21,4895,5,-5,-0.10,521610,78258,3700000,521610,-0.10,666.53,14.10,14.10,2557599342,14.12,14.12,2557599342 +RISE 미국AI클라우드인프라,0127R0,22,11415,5,-445,-3.75,140002,233697,1000000,140002,-3.75,59.91,14.00,14.00,1609600031,14.10,14.10,1609600031 +페스카로,0015S0,23,24300,5,-2800,-10.33,1284687,16294211,9662730,1284687,-10.33,7.88,13.30,13.30,32075988700,13.66,13.66,32075988700 +일성건설,013360,24,2595,2,350,15.59,7380387,4311518,54024880,7380387,15.59,171.18,13.66,13.66,18933744829,13.51,13.51,18933744829 +TIGER 미국AI데이터센터TOP4Plus,0142D0,25,9610,5,-525,-5.18,400556,682817,3000000,400556,-5.18,58.66,13.35,13.35,3849569835,13.35,13.35,3849569835 +한투 인버스 2X 은 선물 ETN,Q570062,26,2130,5,-65,-2.96,131562,262922,1000000,131562,-2.96,50.04,13.16,13.16,279692005,13.13,13.13,279692005 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,27,6975,5,-205,-2.86,128402,310999,1000000,128402,-2.86,41.29,12.84,12.84,894496710,12.82,12.82,894496710 +재영솔루텍,049630,28,3185,2,300,10.40,14510011,33392050,116897560,14510011,10.40,43.45,12.41,12.41,46410947857,12.47,12.47,46410947857 +바이젠셀,308080,29,15620,5,-180,-1.14,2453627,10277043,20449100,2453627,-1.14,23.87,12.00,12.00,39377095135,12.33,12.33,39377095135 +셀바스헬스케어,208370,30,6090,2,470,8.36,2934391,3730576,25740564,2934391,8.36,78.66,11.40,11.40,18156313995,11.58,11.58,18156313995 diff --git a/top30/20251211/top30-atvtr-20251211-101001.csv b/top30/20251211/top30-atvtr-20251211-101001.csv new file mode 100644 index 000000000000..fcd97b11bb04 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3305,2,1305,65.25,45530286,0,5660000,45530286,65.25,0.00,804.42,804.42,150419405311,804.11,804.11,150419405311 +이지스,261520,2,27050,2,12050,80.33,6900040,0,9551420,6900040,80.33,0.00,72.24,72.24,209288479750,81.00,81.00,209288479750 +엔젯,419080,3,7770,2,730,10.37,6283651,1574560,10652637,6283651,10.37,399.07,58.99,58.99,48960273365,59.15,59.15,48960273365 +동양고속,084670,4,60900,1,14050,29.99,1472969,3947398,2895569,1472969,29.99,37.31,50.87,50.87,83049978400,47.10,47.10,83049978400 +KD,044180,5,731,2,141,23.90,10369742,699084,26717799,10369742,23.90,1483.33,38.81,38.81,7484909247,38.32,38.32,7484909247 +상지건설,042940,6,14850,1,3420,29.92,2459933,1425695,6828712,2459933,29.92,172.54,36.02,36.02,34625531225,34.15,34.15,34625531225 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,230693,334697,800000,230693,-0.10,68.93,28.84,28.84,2284846572,28.91,28.91,2284846572 +일동제약,249420,8,38350,2,5850,18.00,9187686,13706242,31638252,9187686,18.00,67.03,29.04,29.04,335621087000,27.66,27.66,335621087000 +신원종합개발,017000,9,3385,2,435,14.75,3063750,554851,11668027,3063750,14.75,552.18,26.26,26.26,10569815697,26.76,26.76,10569815697 +벡트,457600,10,3095,2,5,0.16,2953281,869975,13707500,2953281,0.16,339.47,21.55,21.55,9495082042,22.38,22.38,9495082042 +1Q 미국우주항공테크,0131V0,11,12087,2,197,1.66,244433,287039,1150000,244433,1.66,85.16,21.26,21.26,2955950759,21.27,21.27,2955950759 +아이로보틱스,066430,12,1570,2,14,0.90,8012698,16644796,39153476,8012698,0.90,48.14,20.46,20.46,12576111388,20.46,20.46,12576111388 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,136934,624658,750000,136934,-0.10,21.92,18.26,18.26,1367480899,18.27,18.27,1367480899 +대성산업,128820,14,6290,2,350,5.89,8195656,24068954,45235478,8195656,5.89,34.05,18.12,18.12,51515638250,18.11,18.11,51515638250 +테라뷰,950250,15,15500,5,-1530,-8.98,5871085,43342524,35517731,5871085,-8.98,13.55,16.53,16.53,93676378225,17.02,17.02,93676378225 +RISE 미국AI클라우드인프라,0127R0,16,11395,5,-465,-3.92,165567,233697,1000000,165567,-3.92,70.85,16.56,16.56,1901247858,16.68,16.68,1901247858 +이뮨온시아,424870,17,14150,2,2570,22.19,13030397,4733198,74165069,13030397,22.19,275.30,17.57,17.57,173938388225,16.57,16.57,173938388225 +미래에셋 레버리지 은 선물 ETN B,Q520092,18,53415,2,1745,3.38,166724,155092,1000000,166724,3.38,107.50,16.67,16.67,8786930160,16.45,16.45,8786930160 +천일고속,000650,19,441500,2,80000,22.13,246365,180899,1429220,246365,22.13,136.19,17.24,17.24,103174153000,16.35,16.35,103174153000 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,10025,2,35,0.35,137554,508778,900000,137554,0.35,27.04,15.28,15.28,1378382183,15.28,15.28,1378382183 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6895,5,-285,-3.97,151084,310999,1000000,151084,-3.97,48.58,15.11,15.11,1050937230,15.24,15.24,1050937230 +에넥스,011090,22,654,2,103,18.69,9083691,1025076,59991641,9083691,18.69,886.15,15.14,15.14,5973143510,15.22,15.22,5973143510 +페스카로,0015S0,23,24550,5,-2550,-9.41,1420663,16294211,9662730,1420663,-9.41,8.72,14.70,14.70,35422554200,14.93,14.93,35422554200 +한투 인버스 2X 은 선물 ETN,Q570062,24,2100,5,-95,-4.33,144673,262922,1000000,144673,-4.33,55.03,14.47,14.47,307459060,14.64,14.64,307459060 +일성건설,013360,25,2560,2,315,14.03,7879912,4311518,54024880,7879912,14.03,182.76,14.59,14.59,20227248164,14.63,14.63,20227248164 +재영솔루텍,049630,26,3140,2,255,8.84,16461270,33392050,116897560,16461270,8.84,49.30,14.08,14.08,52502581064,14.30,14.30,52502581064 +TIGER 미국AI데이터센터TOP4Plus,0142D0,27,9605,5,-530,-5.23,424211,682817,3000000,424211,-5.23,62.13,14.14,14.14,4076840631,14.15,14.15,4076840631 +TIGER 리츠부동산인프라채권,341850,28,4910,2,10,0.20,521616,78258,3700000,521616,0.20,666.53,14.10,14.10,2557628802,14.08,14.08,2557628802 +바이젠셀,308080,29,15440,5,-360,-2.28,2558505,10277043,20449100,2558505,-2.28,24.90,12.51,12.51,41007363645,12.99,12.99,41007363645 +와이제이링크,209640,30,3715,2,375,11.23,3589868,1641306,28443146,3589868,11.23,218.72,12.62,12.62,13065823941,12.37,12.37,13065823941 diff --git a/top30/20251211/top30-atvtr-20251211-102001.csv b/top30/20251211/top30-atvtr-20251211-102001.csv new file mode 100644 index 000000000000..b06f62fe2b46 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3175,2,1175,58.75,47284054,0,5660000,47284054,58.75,0.00,835.41,835.41,156092850699,868.61,868.61,156092850699 +이지스,261520,2,27050,2,12050,80.33,7284244,0,9551420,7284244,80.33,0.00,76.26,76.26,219765081450,85.06,85.06,219765081450 +엔젯,419080,3,7790,2,750,10.65,6455622,1574560,10652637,6455622,10.65,410.00,60.60,60.60,50292459075,60.60,60.60,50292459075 +동양고속,084670,4,60900,1,14050,29.99,1474959,3947398,2895569,1474959,29.99,37.37,50.94,50.94,83171169400,47.17,47.17,83171169400 +KD,044180,5,720,2,130,22.03,10771015,699084,26717799,10771015,22.03,1540.73,40.31,40.31,7773157714,40.41,40.41,7773157714 +상지건설,042940,6,14850,1,3420,29.92,2464415,1425695,6828712,2464415,29.92,172.86,36.09,36.09,34692088925,34.21,34.21,34692088925 +일동제약,249420,7,38500,2,6000,18.46,10429949,13706242,31638252,10429949,18.46,76.10,32.97,32.97,383736554250,31.50,31.50,383736554250 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9890,3,0,0.00,230899,334697,800000,230899,0.00,68.99,28.86,28.86,2286881962,28.90,28.90,2286881962 +한투 인버스 2X 은 선물 ETN,Q570062,9,2100,5,-95,-4.33,281950,262922,1000000,281950,-4.33,107.24,28.19,28.19,596272195,28.39,28.39,596272195 +신원종합개발,017000,10,3425,2,475,16.10,3223366,554851,11668027,3223366,16.10,580.94,27.63,27.63,11123105743,27.83,27.83,11123105743 +1Q 미국우주항공테크,0131V0,11,12085,2,195,1.64,268170,287039,1150000,268170,1.64,93.43,23.32,23.32,3242961222,23.33,23.33,3242961222 +벡트,457600,12,3085,5,-5,-0.16,2979249,869975,13707500,2979249,-0.16,342.45,21.73,21.73,9575540457,22.64,22.64,9575540457 +대성산업,128820,13,6610,2,670,11.28,10561726,24068954,45235478,10561726,11.28,43.88,23.35,23.35,67074361295,22.43,22.43,67074361295 +아이로보틱스,066430,14,1562,2,6,0.39,8175115,16644796,39153476,8175115,0.39,49.12,20.88,20.88,12829487551,20.98,20.98,12829487551 +KIWOOM 미국S&P500모멘텀,0137V0,15,9980,5,-10,-0.10,148630,624658,750000,148630,-0.10,23.79,19.82,19.82,1484229127,19.83,19.83,1484229127 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,16,6885,5,-295,-4.11,179461,310999,1000000,179461,-4.11,57.70,17.95,17.95,1246543075,18.11,18.11,1246543075 +이뮨온시아,424870,17,14100,2,2520,21.76,14053135,4733198,74165069,14053135,21.76,296.91,18.95,18.95,188435450930,18.02,18.02,188435450930 +테라뷰,950250,18,15710,5,-1320,-7.75,6076142,43342524,35517731,6076142,-7.75,14.02,17.11,17.11,96861685635,17.36,17.36,96861685635 +천일고속,000650,19,437500,2,76000,21.02,256456,180899,1429220,256456,21.02,141.77,17.94,17.94,107616732750,17.21,17.21,107616732750 +RISE 미국AI클라우드인프라,0127R0,20,11412,5,-448,-3.78,168716,233697,1000000,168716,-3.78,72.19,16.87,16.87,1937179943,16.97,16.97,1937179943 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,21,10025,2,35,0.35,150579,508778,900000,150579,0.35,29.60,16.73,16.73,1508976553,16.72,16.72,1508976553 +미래에셋 레버리지 은 선물 ETN B,Q520092,22,53395,2,1725,3.34,166867,155092,1000000,166867,3.34,107.59,16.69,16.69,8794568065,16.47,16.47,8794568065 +에넥스,011090,23,671,2,120,21.78,9668078,1025076,59991641,9668078,21.78,943.16,16.12,16.12,6364299970,15.81,15.81,6364299970 +페스카로,0015S0,24,24350,5,-2750,-10.15,1473526,16294211,9662730,1473526,-10.15,9.04,15.25,15.25,36715139200,15.60,15.60,36715139200 +일성건설,013360,25,2590,2,345,15.37,8070691,4311518,54024880,8070691,15.37,187.19,14.94,14.94,20718966922,14.81,14.81,20718966922 +재영솔루텍,049630,26,3170,2,285,9.88,16994344,33392050,116897560,16994344,9.88,50.89,14.54,14.54,54180731317,14.62,14.62,54180731317 +TIGER 미국AI데이터센터TOP4Plus,0142D0,27,9610,5,-525,-5.18,436451,682817,3000000,436451,-5.18,63.92,14.55,14.55,4194455918,14.55,14.55,4194455918 +TIGER 리츠부동산인프라채권,341850,28,4895,5,-5,-0.10,521626,78258,3700000,521626,-0.10,666.55,14.10,14.10,2557677772,14.12,14.12,2557677772 +와이제이링크,209640,29,3725,2,385,11.53,3909667,1641306,28443146,3909667,11.53,238.20,13.75,13.75,14252272115,13.45,13.45,14252272115 +바이젠셀,308080,30,15520,5,-280,-1.77,2641498,10277043,20449100,2641498,-1.77,25.70,12.92,12.92,42286722075,13.32,13.32,42286722075 diff --git a/top30/20251211/top30-atvtr-20251211-103001.csv b/top30/20251211/top30-atvtr-20251211-103001.csv new file mode 100644 index 000000000000..94b00bac0bbc --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3105,2,1105,55.25,48646669,0,5660000,48646669,55.25,0.00,859.48,859.48,160346902677,912.39,912.39,160346902677 +이지스,261520,2,26600,2,11600,77.33,7645050,0,9551420,7645050,77.33,0.00,80.04,80.04,229370716550,90.28,90.28,229370716550 +엔젯,419080,3,7660,2,620,8.81,6579888,1574560,10652637,6579888,8.81,417.89,61.77,61.77,51249672850,62.81,62.81,51249672850 +동양고속,084670,4,60900,1,14050,29.99,1477409,3947398,2895569,1477409,29.99,37.43,51.02,51.02,83320374400,47.25,47.25,83320374400 +KD,044180,5,715,2,125,21.19,10904321,699084,26717799,10904321,21.19,1559.80,40.81,40.81,7868685701,41.19,41.19,7868685701 +상지건설,042940,6,14850,1,3420,29.92,2468774,1425695,6828712,2468774,29.92,173.16,36.15,36.15,34756820075,34.27,34.27,34756820075 +일동제약,249420,7,39250,2,6750,20.77,10918221,13706242,31638252,10918221,20.77,79.66,34.51,34.51,402698361250,32.43,32.43,402698361250 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,5,0.05,230904,334697,800000,230904,0.05,68.99,28.86,28.86,2286931442,28.89,28.89,2286931442 +한투 인버스 2X 은 선물 ETN,Q570062,9,2105,5,-90,-4.10,282467,262922,1000000,282467,-4.10,107.43,28.25,28.25,597360480,28.38,28.38,597360480 +신원종합개발,017000,10,3515,2,565,19.15,3351016,554851,11668027,3351016,19.15,603.95,28.72,28.72,11564304145,28.20,28.20,11564304145 +대성산업,128820,11,6960,2,1020,17.17,13020311,24068954,45235478,13020311,17.17,54.10,28.78,28.78,83639435605,26.57,26.57,83639435605 +1Q 미국우주항공테크,0131V0,12,12085,2,195,1.64,286439,287039,1150000,286439,1.64,99.79,24.91,24.91,3463699813,24.92,24.92,3463699813 +벡트,457600,13,3110,2,20,0.65,3060742,869975,13707500,3060742,0.65,351.82,22.33,22.33,9829221298,23.06,23.06,9829221298 +테라뷰,950250,14,16510,5,-520,-3.05,8272359,43342524,35517731,8272359,-3.05,19.09,23.29,23.29,133103276940,22.70,22.70,133103276940 +아이로보틱스,066430,15,1569,2,13,0.84,8603586,16644796,39153476,8603586,0.84,51.69,21.97,21.97,13501080168,21.98,21.98,13501080168 +RISE 미국AI클라우드인프라,0127R0,16,11415,5,-445,-3.75,216837,233697,1000000,216837,-3.75,92.79,21.68,21.68,2486197402,21.78,21.78,2486197402 +KIWOOM 미국S&P500모멘텀,0137V0,17,9980,5,-10,-0.10,157207,624658,750000,157207,-0.10,25.17,20.96,20.96,1569831261,20.97,20.97,1569831261 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,181192,508778,900000,181192,0.35,35.61,20.13,20.13,1815752503,20.12,20.12,1815752503 +이뮨온시아,424870,19,14240,2,2660,22.97,14907197,4733198,74165069,14907197,22.97,314.95,20.10,20.10,200611004670,19.00,19.00,200611004670 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,20,6890,5,-290,-4.04,179613,310999,1000000,179613,-4.04,57.75,17.96,17.96,1247594665,18.11,18.11,1247594665 +천일고속,000650,21,438000,2,76500,21.16,265127,180899,1429220,265127,21.16,146.56,18.55,18.55,111433843500,17.80,17.80,111433843500 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9590,5,-545,-5.38,498477,682817,3000000,498477,-5.38,73.00,16.62,16.62,4789580780,16.65,16.65,4789580780 +미래에셋 레버리지 은 선물 ETN B,Q520092,23,53385,2,1715,3.32,167162,155092,1000000,167162,3.32,107.78,16.72,16.72,8810312265,16.50,16.50,8810312265 +에넥스,011090,24,667,2,116,21.05,9985688,1025076,59991641,9985688,21.05,974.14,16.65,16.65,6576152670,16.43,16.43,6576152670 +페스카로,0015S0,25,24550,5,-2550,-9.41,1552821,16294211,9662730,1552821,-9.41,9.53,16.07,16.07,38677554575,16.30,16.30,38677554575 +일성건설,013360,26,2550,2,305,13.59,8386277,4311518,54024880,8386277,13.59,194.51,15.52,15.52,21535582619,15.63,15.63,21535582619 +재영솔루텍,049630,27,3120,2,235,8.15,17547598,33392050,116897560,17547598,8.15,52.55,15.01,15.01,55909523854,15.33,15.33,55909523854 +와이제이링크,209640,28,3645,2,305,9.13,4090657,1641306,28443146,4090657,9.13,249.23,14.38,14.38,14916663389,14.39,14.39,14916663389 +TIGER 리츠부동산인프라채권,341850,29,4885,5,-15,-0.31,521642,78258,3700000,521642,-0.31,666.57,14.10,14.10,2557755972,14.15,14.15,2557755972 +우진,105840,30,20025,2,1785,9.79,2885087,2386604,20197670,2885087,9.79,120.89,14.28,14.28,56327956500,13.93,13.93,56327956500 diff --git a/top30/20251211/top30-atvtr-20251211-104002.csv b/top30/20251211/top30-atvtr-20251211-104002.csv new file mode 100644 index 000000000000..379d8b79d556 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3080,2,1080,54.00,49337079,0,5660000,49337079,54.00,0.00,871.68,871.68,162485150497,932.07,932.07,162485150497 +이지스,261520,2,27150,2,12150,81.00,8037240,0,9551420,8037240,81.00,0.00,84.15,84.15,239925108175,92.52,92.52,239925108175 +엔젯,419080,3,7520,2,480,6.82,6798446,1574560,10652637,6798446,6.82,431.77,63.82,63.82,52902010510,66.04,66.04,52902010510 +동양고속,084670,4,60900,1,14050,29.99,1478219,3947398,2895569,1478219,29.99,37.45,51.05,51.05,83369703400,47.28,47.28,83369703400 +KD,044180,5,719,2,129,21.86,11187056,699084,26717799,11187056,21.86,1600.24,41.87,41.87,8073209019,42.03,42.03,8073209019 +일동제약,249420,6,38750,2,6250,19.23,11591833,13706242,31638252,11591833,19.23,84.57,36.64,36.64,428850459775,34.98,34.98,428850459775 +상지건설,042940,7,14850,1,3420,29.92,2471970,1425695,6828712,2471970,29.92,173.39,36.20,36.20,34804280675,34.32,34.32,34804280675 +대성산업,128820,8,6640,2,700,11.78,14696414,24068954,45235478,14696414,11.78,61.06,32.49,32.49,94927386270,31.60,31.60,94927386270 +신원종합개발,017000,9,3450,2,500,16.95,3438631,554851,11668027,3438631,16.95,619.74,29.47,29.47,11867876855,29.48,29.48,11867876855 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231071,334697,800000,231071,0.05,69.04,28.88,28.88,2288584712,28.91,28.91,2288584712 +한투 인버스 2X 은 선물 ETN,Q570062,11,2120,5,-75,-3.42,283282,262922,1000000,283282,-3.42,107.74,28.33,28.33,599085655,28.26,28.26,599085655 +1Q 미국우주항공테크,0131V0,12,12095,2,205,1.72,292909,287039,1150000,292909,1.72,102.05,25.47,25.47,3541932899,25.46,25.46,3541932899 +테라뷰,950250,13,16200,5,-830,-4.87,9070623,43342524,35517731,9070623,-4.87,20.93,25.54,25.54,146164509850,25.40,25.40,146164509850 +KIWOOM 미국S&P500모멘텀,0137V0,14,9980,5,-10,-0.10,188610,624658,750000,188610,-0.10,30.19,25.15,25.15,1883105471,25.16,25.16,1883105471 +벡트,457600,15,3160,2,70,2.27,3246553,869975,13707500,3246553,2.27,373.18,23.68,23.68,10421504196,24.06,24.06,10421504196 +RISE 미국AI클라우드인프라,0127R0,16,11417,5,-443,-3.74,223764,233697,1000000,223764,-3.74,95.75,22.38,22.38,2565265659,22.47,22.47,2565265659 +아이로보틱스,066430,17,1565,2,9,0.58,8730387,16644796,39153476,8730387,0.58,52.45,22.30,22.30,13698736788,22.36,22.36,13698736788 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10022,2,32,0.32,191318,508778,900000,191318,0.32,37.60,21.26,21.26,1917261231,21.26,21.26,1917261231 +이뮨온시아,424870,19,14760,2,3180,27.46,16396561,4733198,74165069,16396561,27.46,346.42,22.11,22.11,222380152615,20.31,20.31,222380152615 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,578636,682817,3000000,578636,-5.38,84.74,19.29,19.29,5558221715,19.32,19.32,5558221715 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6965,5,-215,-2.99,192520,310999,1000000,192520,-2.99,61.90,19.25,19.25,1337185125,19.20,19.20,1337185125 +천일고속,000650,22,438000,2,76500,21.16,271585,180899,1429220,271585,21.16,150.13,19.00,19.00,114270857250,18.25,18.25,114270857250 +우진,105840,23,20150,2,1910,10.47,3549582,2386604,20197670,3549582,10.47,148.73,17.57,17.57,69924836945,17.18,17.18,69924836945 +페스카로,0015S0,24,24300,5,-2800,-10.33,1592177,16294211,9662730,1592177,-10.33,9.77,16.48,16.48,39639692000,16.88,16.88,39639692000 +미래에셋 레버리지 은 선물 ETN B,Q520092,25,52990,2,1320,2.55,167579,155092,1000000,167579,2.55,108.05,16.76,16.76,8832421440,16.67,16.67,8832421440 +에넥스,011090,26,675,2,124,22.50,10212101,1025076,59991641,10212101,22.50,996.23,17.02,17.02,6728245849,16.62,16.62,6728245849 +일성건설,013360,27,2560,2,315,14.03,8707426,4311518,54024880,8707426,14.03,201.96,16.12,16.12,22365814091,16.17,16.17,22365814091 +재영솔루텍,049630,28,3125,2,240,8.32,17801119,33392050,116897560,17801119,8.32,53.31,15.23,15.23,56700060042,15.52,15.52,56700060042 +와이제이링크,209640,29,3620,2,280,8.38,4214408,1641306,28443146,4214408,8.38,256.77,14.82,14.82,15366694464,14.92,14.92,15366694464 +태영건설우,009415,30,10040,2,1530,17.98,100889,192903,649974,100889,17.98,52.30,15.52,15.52,948412570,14.53,14.53,948412570 diff --git a/top30/20251211/top30-atvtr-20251211-105002.csv b/top30/20251211/top30-atvtr-20251211-105002.csv new file mode 100644 index 000000000000..c4069f6c46fc --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3095,2,1095,54.75,49862712,0,5660000,49862712,54.75,0.00,880.97,880.97,164120804061,936.89,936.89,164120804061 +이지스,261520,2,27150,2,12150,81.00,8258008,0,9551420,8258008,81.00,0.00,86.46,86.46,245877702575,94.82,94.82,245877702575 +엔젯,419080,3,7480,2,440,6.25,6897101,1574560,10652637,6897101,6.25,438.03,64.75,64.75,53638152295,67.32,67.32,53638152295 +동양고속,084670,4,60900,1,14050,29.99,1479012,3947398,2895569,1479012,29.99,37.47,51.08,51.08,83417997100,47.31,47.31,83417997100 +KD,044180,5,718,2,128,21.69,11393354,699084,26717799,11393354,21.69,1629.75,42.64,42.64,8221552567,42.86,42.86,8221552567 +일동제약,249420,6,39000,2,6500,20.00,11843592,13706242,31638252,11843592,20.00,86.41,37.43,37.43,438598024650,35.55,35.55,438598024650 +상지건설,042940,7,14850,1,3420,29.92,2474426,1425695,6828712,2474426,29.92,173.56,36.24,36.24,34840752275,34.36,34.36,34840752275 +대성산업,128820,8,6540,2,600,10.10,15286040,24068954,45235478,15286040,10.10,63.51,33.79,33.79,98799637810,33.40,33.40,98799637810 +신원종합개발,017000,9,3430,2,480,16.27,3624552,554851,11668027,3624552,16.27,653.25,31.06,31.06,12516474115,31.27,31.27,12516474115 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231084,334697,800000,231084,0.05,69.04,28.89,28.89,2288713347,28.91,28.91,2288713347 +한투 인버스 2X 은 선물 ETN,Q570062,11,2105,5,-90,-4.10,284670,262922,1000000,284670,-4.10,108.27,28.47,28.47,602012720,28.60,28.60,602012720 +KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,198510,624658,750000,198510,-0.10,31.78,26.47,26.47,1981871507,26.48,26.48,1981871507 +테라뷰,950250,13,16580,5,-450,-2.64,9617970,43342524,35517731,9617970,-2.64,22.19,27.08,27.08,155100780175,26.34,26.34,155100780175 +1Q 미국우주항공테크,0131V0,14,12090,2,200,1.68,298079,287039,1150000,298079,1.68,103.85,25.92,25.92,3604442759,25.92,25.92,3604442759 +벡트,457600,15,3130,2,40,1.29,3285776,869975,13707500,3285776,1.29,377.69,23.97,23.97,10544563461,24.58,24.58,10544563461 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10025,2,35,0.35,203676,508778,900000,203676,0.35,40.03,22.63,22.63,2041123178,22.62,22.62,2041123178 +아이로보틱스,066430,17,1558,2,2,0.13,8775017,16644796,39153476,8775017,0.13,52.72,22.41,22.41,13768310488,22.57,22.57,13768310488 +RISE 미국AI클라우드인프라,0127R0,18,11417,5,-443,-3.74,224097,233697,1000000,224097,-3.74,95.89,22.41,22.41,2569068291,22.50,22.50,2569068291 +이뮨온시아,424870,19,14690,2,3110,26.86,17123684,4733198,74165069,17123684,26.86,361.78,23.09,23.09,233111826435,21.40,21.40,233111826435 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,634706,682817,3000000,634706,-5.43,92.95,21.16,21.16,6095686853,21.20,21.20,6095686853 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6895,5,-285,-3.97,193035,310999,1000000,193035,-3.97,62.07,19.30,19.30,1340738550,19.45,19.45,1340738550 +천일고속,000650,22,437500,2,76000,21.02,273957,180899,1429220,273957,21.02,151.44,19.17,19.17,115309996000,18.44,18.44,115309996000 +우진,105840,23,20450,2,2210,12.12,3768585,2386604,20197670,3768585,12.12,157.91,18.66,18.66,74372478770,18.01,18.01,74372478770 +에넥스,011090,24,670,2,119,21.60,10427147,1025076,59991641,10427147,21.60,1017.21,17.38,17.38,6871900828,17.10,17.10,6871900828 +페스카로,0015S0,25,24450,5,-2650,-9.78,1614890,16294211,9662730,1614890,-9.78,9.91,16.71,16.71,40192011250,17.01,17.01,40192011250 +미래에셋 레버리지 은 선물 ETN B,Q520092,26,53440,2,1770,3.43,168789,155092,1000000,168789,3.43,108.83,16.88,16.88,8896992530,16.65,16.65,8896992530 +일성건설,013360,27,2575,2,330,14.70,8873341,4311518,54024880,8873341,14.70,205.81,16.42,16.42,22793551452,16.38,16.38,22793551452 +재영솔루텍,049630,28,3140,2,255,8.84,18089277,33392050,116897560,18089277,8.84,54.17,15.47,15.47,57600457029,15.69,15.69,57600457029 +와이제이링크,209640,29,3595,2,255,7.63,4292858,1641306,28443146,4292858,7.63,261.55,15.09,15.09,15650202948,15.31,15.31,15650202948 +바이젠셀,308080,30,15870,2,70,0.44,3003389,10277043,20449100,3003389,0.44,29.22,14.69,14.69,48018365925,14.80,14.80,48018365925 diff --git a/top30/20251211/top30-atvtr-20251211-110002.csv b/top30/20251211/top30-atvtr-20251211-110002.csv new file mode 100644 index 000000000000..eab8f5a1858b --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3005,2,1005,50.25,50645401,0,5660000,50645401,50.25,0.00,894.80,894.80,166495444112,978.91,978.91,166495444112 +이지스,261520,2,27250,2,12250,81.67,8413554,0,9551420,8413554,81.67,0.00,88.09,88.09,250115872725,96.10,96.10,250115872725 +엔젯,419080,3,7330,2,290,4.12,6988116,1574560,10652637,6988116,4.12,443.81,65.60,65.60,54310412935,69.55,69.55,54310412935 +동양고속,084670,4,60900,1,14050,29.99,1481786,3947398,2895569,1481786,29.99,37.54,51.17,51.17,83586933700,47.40,47.40,83586933700 +KD,044180,5,718,2,128,21.69,11554904,699084,26717799,11554904,21.69,1652.86,43.25,43.25,8337352473,43.46,43.46,8337352473 +일동제약,249420,6,38900,2,6400,19.69,12233176,13706242,31638252,12233176,19.69,89.25,38.67,38.67,453821121950,36.87,36.87,453821121950 +대성산업,128820,7,6530,2,590,9.93,15728563,24068954,45235478,15728563,9.93,65.35,34.77,34.77,101686701945,34.42,34.42,101686701945 +상지건설,042940,8,14850,1,3420,29.92,2476851,1425695,6828712,2476851,29.92,173.73,36.27,36.27,34876763525,34.39,34.39,34876763525 +신원종합개발,017000,9,3425,2,475,16.10,3689272,554851,11668027,3689272,16.10,664.91,31.62,31.62,12738215504,31.88,31.88,12738215504 +한투 인버스 2X 은 선물 ETN,Q570062,10,2090,5,-105,-4.78,296191,262922,1000000,296191,-4.78,112.65,29.62,29.62,626118845,29.96,29.96,626118845 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9895,2,5,0.05,231157,334697,800000,231157,0.05,69.06,28.89,28.89,2289435466,28.92,28.92,2289435466 +테라뷰,950250,12,16450,5,-580,-3.41,9924314,43342524,35517731,9924314,-3.41,22.90,27.94,27.94,160147463210,27.41,27.41,160147463210 +KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,203979,624658,750000,203979,-0.05,32.65,27.20,27.20,2036457467,27.19,27.19,2036457467 +1Q 미국우주항공테크,0131V0,14,12095,2,205,1.72,306445,287039,1150000,306445,1.72,106.76,26.65,26.65,3705580969,26.64,26.64,3705580969 +벡트,457600,15,3070,5,-20,-0.65,3340518,869975,13707500,3340518,-0.65,383.98,24.37,24.37,10713919241,25.46,25.46,10713919241 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10025,2,35,0.35,207980,508778,900000,207980,0.35,40.88,23.11,23.11,2084270778,23.10,23.10,2084270778 +아이로보틱스,066430,17,1557,2,1,0.06,8843548,16644796,39153476,8843548,0.06,53.13,22.59,22.59,13875231134,22.76,22.76,13875231134 +RISE 미국AI클라우드인프라,0127R0,18,11420,5,-440,-3.71,226736,233697,1000000,226736,-3.71,97.02,22.67,22.67,2599189008,22.76,22.76,2599189008 +이뮨온시아,424870,19,14520,2,2940,25.39,17788825,4733198,74165069,17788825,25.39,375.83,23.99,23.99,242807374635,22.55,22.55,242807374635 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9595,5,-540,-5.33,658177,682817,3000000,658177,-5.33,96.39,21.94,21.94,6320745472,21.96,21.96,6320745472 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6855,5,-325,-4.53,194196,310999,1000000,194196,-4.53,62.44,19.42,19.42,1348698205,19.67,19.67,1348698205 +천일고속,000650,22,429500,2,68000,18.81,285266,180899,1429220,285266,18.81,157.69,19.96,19.96,120176237000,19.58,19.58,120176237000 +우진,105840,23,19970,2,1730,9.48,3926098,2386604,20197670,3926098,9.48,164.51,19.44,19.44,77534065490,19.22,19.22,77534065490 +에넥스,011090,24,663,2,112,20.33,10580420,1025076,59991641,10580420,20.33,1032.16,17.64,17.64,6973062183,17.53,17.53,6973062183 +페스카로,0015S0,25,24200,5,-2900,-10.70,1643513,16294211,9662730,1643513,-10.70,10.09,17.01,17.01,40887073400,17.49,17.49,40887073400 +미래에셋 레버리지 은 선물 ETN B,Q520092,26,53695,2,2025,3.92,171205,155092,1000000,171205,3.92,110.39,17.12,17.12,9026808535,16.81,16.81,9026808535 +일성건설,013360,27,2585,2,340,15.14,9035858,4311518,54024880,9035858,15.14,209.57,16.73,16.73,23210022517,16.62,16.62,23210022517 +재영솔루텍,049630,28,3125,2,240,8.32,18297658,33392050,116897560,18297658,8.32,54.80,15.65,15.65,58251108856,15.95,15.95,58251108856 +와이제이링크,209640,29,3610,2,270,8.08,4336141,1641306,28443146,4336141,8.08,264.19,15.24,15.24,15806325559,15.39,15.39,15806325559 +바이젠셀,308080,30,15680,5,-120,-0.76,3056448,10277043,20449100,3056448,-0.76,29.74,14.95,14.95,48855115020,15.24,15.24,48855115020 diff --git a/top30/20251211/top30-atvtr-20251211-111001.csv b/top30/20251211/top30-atvtr-20251211-111001.csv new file mode 100644 index 000000000000..aa9e03903837 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2875,2,875,43.75,51892916,0,5660000,51892916,43.75,0.00,916.84,916.84,170143469569,1045.59,1045.59,170143469569 +이지스,261520,2,26700,2,11700,78.00,8568282,0,9551420,8568282,78.00,0.00,89.71,89.71,254252689950,99.70,99.70,254252689950 +엔젯,419080,3,7160,2,120,1.70,7144856,1574560,10652637,7144856,1.70,453.77,67.07,67.07,55447791540,72.70,72.70,55447791540 +동양고속,084670,4,60900,1,14050,29.99,1482593,3947398,2895569,1482593,29.99,37.56,51.20,51.20,83636080000,47.43,47.43,83636080000 +KD,044180,5,711,2,121,20.51,11665443,699084,26717799,11665443,20.51,1668.68,43.66,43.66,8416383837,44.31,44.31,8416383837 +일동제약,249420,6,39375,2,6875,21.15,12750594,13706242,31638252,12750594,21.15,93.03,40.30,40.30,474174270050,38.06,38.06,474174270050 +대성산업,128820,7,6540,2,600,10.10,16172863,24068954,45235478,16172863,10.10,67.19,35.75,35.75,104564401440,35.34,35.34,104564401440 +상지건설,042940,8,14850,1,3420,29.92,2487663,1425695,6828712,2487663,29.92,174.49,36.43,36.43,35037321725,34.55,34.55,35037321725 +신원종합개발,017000,9,3410,2,460,15.59,3825896,554851,11668027,3825896,15.59,689.54,32.79,32.79,13205382571,33.19,33.19,13205382571 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9890,3,0,0.00,264076,334697,800000,264076,0.00,78.90,33.01,33.01,2615016723,33.05,33.05,2615016723 +한투 인버스 2X 은 선물 ETN,Q570062,11,2100,5,-95,-4.33,296600,262922,1000000,296600,-4.33,112.81,29.66,29.66,626973745,29.86,29.86,626973745 +KIWOOM 미국S&P500모멘텀,0137V0,12,9980,5,-10,-0.10,211798,624658,750000,211798,-0.10,33.91,28.24,28.24,2114466354,28.25,28.25,2114466354 +테라뷰,950250,13,16340,5,-690,-4.05,10156079,43342524,35517731,10156079,-4.05,23.43,28.59,28.59,163921238280,28.24,28.24,163921238280 +1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,317978,287039,1150000,317978,1.56,110.78,27.65,27.65,3844966094,27.69,27.69,3844966094 +벡트,457600,15,3105,2,15,0.49,3400807,869975,13707500,3400807,0.49,390.91,24.81,24.81,10901587871,25.61,25.61,10901587871 +RISE 미국AI클라우드인프라,0127R0,16,11405,5,-455,-3.84,241079,233697,1000000,241079,-3.84,103.16,24.11,24.11,2762914488,24.23,24.23,2762914488 +아이로보틱스,066430,17,1527,5,-29,-1.86,9056480,16644796,39153476,9056480,-1.86,54.41,23.13,23.13,14203583641,23.76,23.76,14203583641 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,211795,508778,900000,211795,0.35,41.63,23.53,23.53,2122516147,23.52,23.52,2122516147 +이뮨온시아,424870,19,14660,2,3080,26.60,18240388,4733198,74165069,18240388,26.60,385.37,24.59,24.59,249366950320,22.94,22.94,249366950320 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,672971,682817,3000000,672971,-5.38,98.56,22.43,22.43,6462629531,22.46,22.46,6462629531 +천일고속,000650,21,431000,2,69500,19.23,298470,180899,1429220,298470,19.23,164.99,20.88,20.88,125771852750,20.42,20.42,125771852750 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,6855,5,-325,-4.53,200388,310999,1000000,200388,-4.53,64.43,20.04,20.04,1391173160,20.29,20.29,1391173160 +우진,105840,23,20100,2,1860,10.20,4100422,2386604,20197670,4100422,10.20,171.81,20.30,20.30,81067672325,19.97,19.97,81067672325 +페스카로,0015S0,24,23950,5,-3150,-11.62,1716931,16294211,9662730,1716931,-11.62,10.54,17.77,17.77,42646337400,18.43,18.43,42646337400 +태영건설우,009415,25,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +에넥스,011090,26,660,2,109,19.78,10676430,1025076,59991641,10676430,19.78,1041.53,17.80,17.80,7036594415,17.77,17.77,7036594415 +미래에셋 레버리지 은 선물 ETN B,Q520092,27,53560,2,1890,3.66,172526,155092,1000000,172526,3.66,111.24,17.25,17.25,9097731050,16.99,16.99,9097731050 +일성건설,013360,28,2585,2,340,15.14,9227569,4311518,54024880,9227569,15.14,214.02,17.08,17.08,23704430840,16.97,16.97,23704430840 +재영솔루텍,049630,29,3155,2,270,9.36,18563817,33392050,116897560,18563817,9.36,55.59,15.88,15.88,59084020940,16.02,16.02,59084020940 +일동홀딩스,000230,30,15590,2,2100,15.57,1896677,1188388,11540400,1896677,15.57,159.60,16.44,16.44,28269839575,15.71,15.71,28269839575 diff --git a/top30/20251211/top30-atvtr-20251211-112001.csv b/top30/20251211/top30-atvtr-20251211-112001.csv new file mode 100644 index 000000000000..77879bce65ba --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2820,2,820,41.00,52664956,0,5660000,52664956,41.00,0.00,930.48,930.48,172357057883,1079.85,1079.85,172357057883 +이지스,261520,2,27200,2,12200,81.33,8691858,0,9551420,8691858,81.33,0.00,91.00,91.00,257595630500,99.15,99.15,257595630500 +엔젯,419080,3,7240,2,200,2.84,7217695,1574560,10652637,7217695,2.84,458.39,67.76,67.76,55971012895,72.57,72.57,55971012895 +동양고속,084670,4,60900,1,14050,29.99,1483417,3947398,2895569,1483417,29.99,37.58,51.23,51.23,83686261600,47.46,47.46,83686261600 +KD,044180,5,713,2,123,20.85,11890036,699084,26717799,11890036,20.85,1700.80,44.50,44.50,8575414298,45.02,45.02,8575414298 +KoAct 글로벌K컬처밸류체인액티브,0132D0,6,9885,5,-5,-0.05,323940,334697,800000,323940,-0.05,96.79,40.49,40.49,3207038463,40.55,40.55,3207038463 +일동제약,249420,7,39600,2,7100,21.85,13374568,13706242,31638252,13374568,21.85,97.58,42.27,42.27,498937660050,39.82,39.82,498937660050 +대성산업,128820,8,6520,2,580,9.76,16364978,24068954,45235478,16364978,9.76,67.99,36.18,36.18,105815450370,35.88,35.88,105815450370 +상지건설,042940,9,14850,1,3420,29.92,2488601,1425695,6828712,2488601,29.92,174.55,36.44,36.44,35051251025,34.57,34.57,35051251025 +신원종합개발,017000,10,3477,2,527,17.86,3929108,554851,11668027,3929108,17.86,708.14,33.67,33.67,13561733752,33.43,33.43,13561733752 +한투 인버스 2X 은 선물 ETN,Q570062,11,2115,5,-80,-3.64,300963,262922,1000000,300963,-3.64,114.47,30.10,30.10,636171700,30.08,30.08,636171700 +테라뷰,950250,12,15980,5,-1050,-6.17,10485272,43342524,35517731,10485272,-6.17,24.19,29.52,29.52,169203011895,29.81,29.81,169203011895 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,215577,624658,750000,215577,-0.10,34.51,28.74,28.74,2152182198,28.75,28.75,2152182198 +1Q 미국우주항공테크,0131V0,14,12085,2,195,1.64,320871,287039,1150000,320871,1.64,111.79,27.90,27.90,3879928466,27.92,27.92,3879928466 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10025,2,35,0.35,234937,508778,900000,234937,0.35,46.18,26.10,26.10,2354514752,26.10,26.10,2354514752 +벡트,457600,16,3105,2,15,0.49,3436963,869975,13707500,3436963,0.49,395.06,25.07,25.07,11012802984,25.87,25.87,11012802984 +아이로보틱스,066430,17,1512,5,-44,-2.83,9245599,16644796,39153476,9245599,-2.83,55.55,23.61,23.61,14490639854,24.48,24.48,14490639854 +RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,241438,233697,1000000,241438,-3.79,103.31,24.14,24.14,2767009798,24.25,24.25,2767009798 +이뮨온시아,424870,19,14660,2,3080,26.60,18546379,4733198,74165069,18546379,26.60,391.84,25.01,25.01,253849188645,23.35,23.35,253849188645 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,680605,682817,3000000,680605,-5.43,99.68,22.69,22.69,6535821829,22.73,22.73,6535821829 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,223918,310999,1000000,223918,-3.48,72.00,22.39,22.39,1553831985,22.42,22.42,1553831985 +천일고속,000650,22,423500,2,62000,17.15,301483,180899,1429220,301483,17.15,166.66,21.09,21.09,127060616000,20.99,20.99,127060616000 +우진,105840,23,20150,2,1910,10.47,4149159,2386604,20197670,4149159,10.47,173.85,20.54,20.54,82055150975,20.16,20.16,82055150975 +페스카로,0015S0,24,23900,5,-3200,-11.81,1757099,16294211,9662730,1757099,-11.81,10.78,18.18,18.18,43604941625,18.88,18.88,43604941625 +일동홀딩스,000230,25,15530,2,2040,15.12,2223490,1188388,11540400,2223490,15.12,187.10,19.27,19.27,33416896160,18.65,18.65,33416896160 +태영건설우,009415,26,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +에넥스,011090,27,664,2,113,20.51,10778319,1025076,59991641,10778319,20.51,1051.47,17.97,17.97,7103527140,17.83,17.83,7103527140 +삼표시멘트,038500,28,3780,2,590,18.50,19250724,2647459,107916306,19250724,18.50,727.14,17.84,17.84,72011244573,17.65,17.65,72011244573 +일성건설,013360,29,2560,2,315,14.03,9386788,4311518,54024880,9386788,14.03,217.71,17.37,17.37,24113880850,17.44,17.44,24113880850 +미래에셋 레버리지 은 선물 ETN B,Q520092,30,53200,2,1530,2.96,174610,155092,1000000,174610,2.96,112.58,17.46,17.46,9208989285,17.31,17.31,9208989285 diff --git a/top30/20251211/top30-atvtr-20251211-113002.csv b/top30/20251211/top30-atvtr-20251211-113002.csv new file mode 100644 index 000000000000..787fcc7e3c9f --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2580,2,580,29.00,54339892,0,5660000,54339892,29.00,0.00,960.07,960.07,176875235157,1211.24,1211.24,176875235157 +이지스,261520,2,27850,2,12850,85.67,9286552,0,9551420,9286552,85.67,0.00,97.23,97.23,274221564375,103.09,103.09,274221564375 +엔젯,419080,3,7290,2,250,3.55,7319350,1574560,10652637,7319350,3.55,464.85,68.71,68.71,56711249180,73.03,73.03,56711249180 +동양고속,084670,4,60900,1,14050,29.99,1483979,3947398,2895569,1483979,29.99,37.59,51.25,51.25,83720487400,47.48,47.48,83720487400 +KD,044180,5,715,2,125,21.19,11978033,699084,26717799,11978033,21.19,1713.39,44.83,44.83,8637948927,45.22,45.22,8637948927 +일동제약,249420,6,40100,2,7600,23.38,14078983,13706242,31638252,14078983,23.38,102.72,44.50,44.50,527107062875,41.55,41.55,527107062875 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,323960,334697,800000,323960,-0.10,96.79,40.49,40.49,3207236063,40.58,40.58,3207236063 +대성산업,128820,8,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810 +신원종합개발,017000,9,3405,2,455,15.42,4011482,554851,11668027,4011482,15.42,722.98,34.38,34.38,13844358271,34.85,34.85,13844358271 +상지건설,042940,10,14850,1,3420,29.92,2490006,1425695,6828712,2490006,29.92,174.65,36.46,36.46,35072115275,34.59,34.59,35072115275 +테라뷰,950250,11,15890,5,-1140,-6.69,10667623,43342524,35517731,10667623,-6.69,24.61,30.03,30.03,172105770000,30.49,30.49,172105770000 +한투 인버스 2X 은 선물 ETN,Q570062,12,2115,5,-80,-3.64,301963,262922,1000000,301963,-3.64,114.85,30.20,30.20,638286700,30.18,30.18,638286700 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,223400,624658,750000,223400,-0.10,35.76,29.79,29.79,2230247386,29.80,29.80,2230247386 +1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,322551,287039,1150000,322551,1.56,112.37,28.05,28.05,3900228571,28.09,28.09,3900228571 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10020,2,30,0.30,250236,508778,900000,250236,0.30,49.18,27.80,27.80,2507836691,27.81,27.81,2507836691 +벡트,457600,16,3095,2,5,0.16,3448199,869975,13707500,3448199,0.16,396.36,25.16,25.16,11047790114,26.04,26.04,11047790114 +아이로보틱스,066430,17,1508,5,-48,-3.08,9384808,16644796,39153476,9384808,-3.08,56.38,23.97,23.97,14699748240,24.90,24.90,14699748240 +RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,242160,233697,1000000,242160,-3.79,103.62,24.22,24.22,2775247603,24.32,24.32,2775247603 +이뮨온시아,424870,19,14580,2,3000,25.91,18777430,4733198,74165069,18777430,25.91,396.72,25.32,25.32,257211997545,23.79,23.79,257211997545 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,700405,682817,3000000,700405,-5.43,102.58,23.35,23.35,6725564508,23.39,23.39,6725564508 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,226989,310999,1000000,226989,-3.48,72.99,22.70,22.70,1575099575,22.73,22.73,1575099575 +천일고속,000650,22,427000,2,65500,18.12,304982,180899,1429220,304982,18.12,168.59,21.34,21.34,128550592000,21.06,21.06,128550592000 +우진,105840,23,20300,2,2060,11.29,4261762,2386604,20197670,4261762,11.29,178.57,21.10,21.10,84350181975,20.57,20.57,84350181975 +일동홀딩스,000230,24,15780,2,2290,16.98,2434048,1188388,11540400,2434048,16.98,204.82,21.09,21.09,36738403050,20.17,20.17,36738403050 +삼표시멘트,038500,25,3765,2,575,18.03,21164937,2647459,107916306,21164937,18.03,799.44,19.61,19.61,79154164924,19.48,19.48,79154164924 +페스카로,0015S0,26,23950,5,-3150,-11.62,1783934,16294211,9662730,1783934,-11.62,10.95,18.46,18.46,44244782600,19.12,19.12,44244782600 +에넥스,011090,27,658,2,107,19.42,10854424,1025076,59991641,10854424,19.42,1058.89,18.09,18.09,7153626124,18.12,18.12,7153626124 +일성건설,013360,28,2530,2,285,12.69,9578705,4311518,54024880,9578705,12.69,222.17,17.73,17.73,24603949733,18.00,18.00,24603949733 +태영건설우,009415,29,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +KoAct 미국바이오헬스케어액티브,0113G0,30,10790,2,65,0.61,256388,816335,1450000,256388,0.61,31.41,17.68,17.68,2765685262,17.68,17.68,2765685262 diff --git a/top30/20251211/top30-atvtr-20251211-114002.csv b/top30/20251211/top30-atvtr-20251211-114002.csv new file mode 100644 index 000000000000..883023f6963e --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2700,2,700,35.00,56334814,0,5660000,56334814,35.00,0.00,995.31,995.31,182337833255,1193.15,1193.15,182337833255 +이지스,261520,2,27250,2,12250,81.67,9498890,0,9551420,9498890,81.67,0.00,99.45,99.45,280042041850,107.59,107.59,280042041850 +엔젯,419080,3,7230,2,190,2.70,7406119,1574560,10652637,7406119,2.70,470.36,69.52,69.52,57344631795,74.46,74.46,57344631795 +동양고속,084670,4,60900,1,14050,29.99,1484751,3947398,2895569,1484751,29.99,37.61,51.28,51.28,83767502200,47.50,47.50,83767502200 +KD,044180,5,709,2,119,20.17,12023071,699084,26717799,12023071,20.17,1719.83,45.00,45.00,8669961825,45.77,45.77,8669961825 +대성산업,128820,6,7170,2,1230,20.71,21593727,24068954,45235478,21593727,20.71,89.72,47.74,47.74,143039614805,44.10,44.10,143039614805 +일동제약,249420,7,40650,2,8150,25.08,14814180,13706242,31638252,14814180,25.08,108.08,46.82,46.82,556946679775,43.31,43.31,556946679775 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9870,5,-20,-0.20,325403,334697,800000,325403,-0.20,97.22,40.68,40.68,3221478498,40.80,40.80,3221478498 +신원종합개발,017000,9,3455,2,505,17.12,4059306,554851,11668027,4059306,17.12,731.60,34.79,34.79,14009105466,34.75,34.75,14009105466 +상지건설,042940,10,14850,1,3420,29.92,2491631,1425695,6828712,2491631,29.92,174.77,36.49,36.49,35096246525,34.61,34.61,35096246525 +KIWOOM 미국S&P500모멘텀,0137V0,11,9975,5,-15,-0.15,258974,624658,750000,258974,-0.15,41.46,34.53,34.53,2584959136,34.55,34.55,2584959136 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10000,2,10,0.10,305397,508778,900000,305397,0.10,60.03,33.93,33.93,3059676686,34.00,34.00,3059676686 +한투 인버스 2X 은 선물 ETN,Q570062,13,2120,5,-75,-3.42,306510,262922,1000000,306510,-3.42,116.58,30.65,30.65,647878840,30.56,30.56,647878840 +테라뷰,950250,14,16130,5,-900,-5.28,10828841,43342524,35517731,10828841,-5.28,24.98,30.49,30.49,174693042650,30.49,30.49,174693042650 +1Q 미국우주항공테크,0131V0,15,12070,2,180,1.51,327591,287039,1150000,327591,1.51,114.13,28.49,28.49,3961050376,28.54,28.54,3961050376 +벡트,457600,16,3085,5,-5,-0.16,3465375,869975,13707500,3465375,-0.16,398.33,25.28,25.28,11100854149,26.25,26.25,11100854149 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9582,5,-553,-5.46,757903,682817,3000000,757903,-5.46,111.00,25.26,25.26,7276465717,25.31,25.31,7276465717 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,18,6925,5,-255,-3.55,250855,310999,1000000,250855,-3.55,80.66,25.09,25.09,1740021160,25.13,25.13,1740021160 +아이로보틱스,066430,19,1515,5,-41,-2.63,9485357,16644796,39153476,9485357,-2.63,56.99,24.23,24.23,14852821196,25.04,25.04,14852821196 +이뮨온시아,424870,20,14380,2,2800,24.18,19173051,4733198,74165069,19173051,24.18,405.08,25.85,25.85,262920056530,24.65,24.65,262920056530 +RISE 미국AI클라우드인프라,0127R0,21,11400,5,-460,-3.88,244384,233697,1000000,244384,-3.88,104.57,24.44,24.44,2800607920,24.57,24.57,2800607920 +일동홀딩스,000230,22,16430,2,2940,21.79,2835695,1188388,11540400,2835695,21.79,238.62,24.57,24.57,43304594465,22.84,22.84,43304594465 +천일고속,000650,23,428500,2,67000,18.53,310493,180899,1429220,310493,18.53,171.64,21.72,21.72,130918367250,21.38,21.38,130918367250 +우진,105840,24,20400,2,2160,11.84,4351276,2386604,20197670,4351276,11.84,182.32,21.54,21.54,86177387000,20.92,20.92,86177387000 +태영건설우,009415,25,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +삼표시멘트,038500,26,3810,2,620,19.44,22705701,2647459,107916306,22705701,19.44,857.64,21.04,21.04,85012771677,20.68,20.68,85012771677 +페스카로,0015S0,27,23800,5,-3300,-12.18,1814456,16294211,9662730,1814456,-12.18,11.14,18.78,18.78,44971127050,19.55,19.55,44971127050 +일성건설,013360,28,2555,2,310,13.81,9795193,4311518,54024880,9795193,13.81,227.19,18.13,18.13,25151094292,18.22,18.22,25151094292 +에넥스,011090,29,663,2,112,20.33,10944804,1025076,59991641,10944804,20.33,1067.71,18.24,18.24,7213578729,18.14,18.14,7213578729 +KIWOOM 미국S&P500&GOLD,0137W0,30,9965,2,25,0.25,134276,302867,750000,134276,0.25,44.33,17.90,17.90,1338307652,17.91,17.91,1338307652 diff --git a/top30/20251211/top30-atvtr-20251211-115001.csv b/top30/20251211/top30-atvtr-20251211-115001.csv new file mode 100644 index 000000000000..4a7e4b43caeb --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2615,2,615,30.75,57271080,0,5660000,57271080,30.75,0.00,1011.86,1011.86,184804356721,1248.60,1248.60,184804356721 +이지스,261520,2,26900,2,11900,79.33,9679195,0,9551420,9679195,79.33,0.00,101.34,101.34,284897172450,110.88,110.88,284897172450 +엔젯,419080,3,7230,2,190,2.70,7432414,1574560,10652637,7432414,2.70,472.03,69.77,69.77,57534726185,74.70,74.70,57534726185 +동양고속,084670,4,60900,1,14050,29.99,1485022,3947398,2895569,1485022,29.99,37.62,51.29,51.29,83784006100,47.51,47.51,83784006100 +대성산업,128820,5,7080,2,1140,19.19,22775032,24068954,45235478,22775032,19.19,94.62,50.35,50.35,151422441750,47.28,47.28,151422441750 +KD,044180,6,701,2,111,18.81,12177952,699084,26717799,12177952,18.81,1741.99,45.58,45.58,8779264915,46.87,46.87,8779264915 +일동제약,249420,7,41550,2,9050,27.85,15552721,13706242,31638252,15552721,27.85,113.47,49.16,49.16,587390049875,44.68,44.68,587390049875 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-25,-0.25,325865,334697,800000,325865,-0.25,97.36,40.73,40.73,3226038168,40.88,40.88,3226038168 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10005,2,15,0.15,329721,508778,900000,329721,0.15,64.81,36.64,36.64,3302739856,36.68,36.68,3302739856 +KIWOOM 미국S&P500모멘텀,0137V0,10,9970,5,-20,-0.20,273008,624658,750000,273008,-0.20,43.71,36.40,36.40,2724887761,36.44,36.44,2724887761 +신원종합개발,017000,11,3420,2,470,15.93,4098722,554851,11668027,4098722,15.93,738.71,35.13,35.13,14144443592,35.45,35.45,14144443592 +상지건설,042940,12,14850,1,3420,29.92,2492993,1425695,6828712,2492993,29.92,174.86,36.51,36.51,35116472225,34.63,34.63,35116472225 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,6935,5,-245,-3.41,328227,310999,1000000,328227,-3.41,105.54,32.82,32.82,2277309915,32.84,32.84,2277309915 +테라뷰,950250,14,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280 +한투 인버스 2X 은 선물 ETN,Q570062,15,2120,5,-75,-3.42,307510,262922,1000000,307510,-3.42,116.96,30.75,30.75,649998840,30.66,30.66,649998840 +1Q 미국우주항공테크,0131V0,16,12050,2,160,1.35,334087,287039,1150000,334087,1.35,116.39,29.05,29.05,4039362101,29.15,29.15,4039362101 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9572,5,-563,-5.56,813058,682817,3000000,813058,-5.56,119.07,27.10,27.10,7804748653,27.18,27.18,7804748653 +벡트,457600,18,3070,5,-20,-0.65,3477984,869975,13707500,3477984,-0.65,399.78,25.37,25.37,11139724644,26.47,26.47,11139724644 +일동홀딩스,000230,19,17010,2,3520,26.09,3332575,1188388,11540400,3332575,26.09,280.43,28.88,28.88,51672239905,26.32,26.32,51672239905 +이뮨온시아,424870,20,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470 +아이로보틱스,066430,21,1515,5,-41,-2.63,9531218,16644796,39153476,9531218,-2.63,57.26,24.34,24.34,14922075278,25.16,25.16,14922075278 +RISE 미국AI클라우드인프라,0127R0,22,11390,5,-470,-3.96,246521,233697,1000000,246521,-3.96,105.49,24.65,24.65,2824955865,24.80,24.80,2824955865 +천일고속,000650,23,430000,2,68500,18.95,312049,180899,1429220,312049,18.95,172.50,21.83,21.83,131586079750,21.41,21.41,131586079750 +삼표시멘트,038500,24,3875,2,685,21.47,23796662,2647459,107916306,23796662,21.47,898.85,22.05,22.05,89187958260,21.33,21.33,89187958260 +우진,105840,25,20300,2,2060,11.29,4392918,2386604,20197670,4392918,11.29,184.07,21.75,21.75,87027114400,21.23,21.23,87027114400 +태영건설우,009415,26,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +페스카로,0015S0,27,23300,5,-3800,-14.02,1897181,16294211,9662730,1897181,-14.02,11.64,19.63,19.63,46914419575,20.84,20.84,46914419575 +일성건설,013360,28,2530,2,285,12.69,9935073,4311518,54024880,9935073,12.69,230.43,18.39,18.39,25508007912,18.66,18.66,25508007912 +에넥스,011090,29,665,2,114,20.69,11120884,1025076,59991641,11120884,20.69,1084.88,18.54,18.54,7331002511,18.38,18.38,7331002511 +KIWOOM 미국S&P500&GOLD,0137W0,30,9960,2,20,0.20,135454,302867,750000,135454,0.20,44.72,18.06,18.06,1350043512,18.07,18.07,1350043512 diff --git a/top30/20251211/top30-atvtr-20251211-120001.csv b/top30/20251211/top30-atvtr-20251211-120001.csv new file mode 100644 index 000000000000..b661dd2e17e3 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2830,2,830,41.50,58397962,0,5660000,58397962,41.50,0.00,1031.77,1031.77,187895939915,1173.04,1173.04,187895939915 +이지스,261520,2,26900,2,11900,79.33,9759971,0,9551420,9759971,79.33,0.00,102.18,102.18,287081140375,111.73,111.73,287081140375 +엔젯,419080,3,7170,2,130,1.85,7473026,1574560,10652637,7473026,1.85,474.61,70.15,70.15,57826985715,75.71,75.71,57826985715 +대성산업,128820,4,7180,2,1240,20.88,24088745,24068954,45235478,24088745,20.88,100.08,53.25,53.25,160850529145,49.52,49.52,160850529145 +일동제약,249420,5,40400,2,7900,24.31,16352820,13706242,31638252,16352820,24.31,119.31,51.69,51.69,620253364250,48.53,48.53,620253364250 +동양고속,084670,6,60900,1,14050,29.99,1485983,3947398,2895569,1485983,29.99,37.64,51.32,51.32,83842531000,47.55,47.55,83842531000 +KD,044180,7,705,2,115,19.49,12280923,699084,26717799,12280923,19.49,1756.72,45.97,45.97,8851461438,46.99,46.99,8851461438 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-35,-0.35,326438,334697,800000,326438,-0.35,97.53,40.80,40.80,3231687333,40.99,40.99,3231687333 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10000,2,10,0.10,351072,508778,900000,351072,0.10,69.00,39.01,39.01,3516236201,39.07,39.07,3516236201 +KIWOOM 미국S&P500모멘텀,0137V0,10,9970,5,-20,-0.20,280700,624658,750000,280700,-0.20,44.94,37.43,37.43,2801550369,37.47,37.47,2801550369 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7005,5,-175,-2.44,373281,310999,1000000,373281,-2.44,120.03,37.33,37.33,2591715085,37.00,37.00,2591715085 +신원종합개발,017000,12,3385,2,435,14.75,4136177,554851,11668027,4136177,14.75,745.46,35.45,35.45,14271933117,36.13,36.13,14271933117 +상지건설,042940,13,14850,1,3420,29.92,2494918,1425695,6828712,2494918,29.92,175.00,36.54,36.54,35145058475,34.66,34.66,35145058475 +테라뷰,950250,14,16110,5,-920,-5.40,11284650,43342524,35517731,11284650,-5.40,26.04,31.77,31.77,182077863390,31.82,31.82,182077863390 +한투 인버스 2X 은 선물 ETN,Q570062,15,2125,5,-70,-3.19,309510,262922,1000000,309510,-3.19,117.72,30.95,30.95,654243840,30.79,30.79,654243840 +1Q 미국우주항공테크,0131V0,16,12050,2,160,1.35,346900,287039,1150000,346900,1.35,120.85,30.17,30.17,4193665513,30.26,30.26,4193665513 +일동홀딩스,000230,17,16350,2,2860,21.20,3606690,1188388,11540400,3606690,21.20,303.49,31.25,31.25,56270898885,29.82,29.82,56270898885 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9575,5,-560,-5.53,836280,682817,3000000,836280,-5.53,122.47,27.88,27.88,8026970302,27.94,27.94,8026970302 +벡트,457600,19,3060,5,-30,-0.97,3508770,869975,13707500,3508770,-0.97,403.32,25.60,25.60,11233745539,26.78,26.78,11233745539 +이뮨온시아,424870,20,14100,2,2520,21.76,20124069,4733198,74165069,20124069,21.76,425.17,27.13,27.13,276425154120,26.43,26.43,276425154120 +아이로보틱스,066430,21,1502,5,-54,-3.47,9597349,16644796,39153476,9597349,-3.47,57.66,24.51,24.51,15021630866,25.54,25.54,15021630866 +RISE 미국AI클라우드인프라,0127R0,22,11385,5,-475,-4.01,247043,233697,1000000,247043,-4.01,105.71,24.70,24.70,2830899264,24.87,24.87,2830899264 +삼표시멘트,038500,23,3800,2,610,19.12,24636400,2647459,107916306,24636400,19.12,930.57,22.83,22.83,92396315207,22.53,22.53,92396315207 +천일고속,000650,24,444500,2,83000,22.96,328435,180899,1429220,328435,22.96,181.56,22.98,22.98,138826676500,21.85,21.85,138826676500 +우진,105840,25,20150,2,1910,10.47,4456988,2386604,20197670,4456988,10.47,186.75,22.07,22.07,88329479800,21.70,21.70,88329479800 +페스카로,0015S0,26,23400,5,-3700,-13.65,1938891,16294211,9662730,1938891,-13.65,11.90,20.07,20.07,47890455025,21.18,21.18,47890455025 +태영건설우,009415,27,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +삼륭물산,014970,28,9720,2,1500,18.25,3158575,5485280,15125000,3158575,18.25,57.58,20.88,20.88,29230460955,19.88,19.88,29230460955 +KIWOOM 미국S&P500&GOLD,0137W0,29,9960,2,20,0.20,142308,302867,750000,142308,0.20,46.99,18.97,18.97,1418288678,18.99,18.99,1418288678 +일성건설,013360,30,2572,2,327,14.57,10118804,4311518,54024880,10118804,14.57,234.69,18.73,18.73,25978994819,18.70,18.70,25978994819 diff --git a/top30/20251211/top30-atvtr-20251211-121001.csv b/top30/20251211/top30-atvtr-20251211-121001.csv new file mode 100644 index 000000000000..23b32f371cc6 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2665,2,665,33.25,59383739,0,5660000,59383739,33.25,0.00,1049.18,1049.18,190576002865,1263.44,1263.44,190576002865 +이지스,261520,2,27600,2,12600,84.00,9984342,0,9551420,9984342,84.00,0.00,104.53,104.53,293253880275,111.24,111.24,293253880275 +엔젯,419080,3,6880,5,-160,-2.27,7716818,1574560,10652637,7716818,-2.27,490.09,72.44,72.44,59538145205,81.24,81.24,59538145205 +일동제약,249420,4,39850,2,7350,22.62,17234177,13706242,31638252,17234177,22.62,125.74,54.47,54.47,655590414200,52.00,52.00,655590414200 +대성산업,128820,5,7350,2,1410,23.74,25291390,24068954,45235478,25291390,23.74,105.08,55.91,55.91,169580523930,51.00,51.00,169580523930 +동양고속,084670,6,60900,1,14050,29.99,1486712,3947398,2895569,1486712,29.99,37.66,51.34,51.34,83886927100,47.57,47.57,83886927100 +KD,044180,7,705,2,115,19.49,12332297,699084,26717799,12332297,19.49,1764.07,46.16,46.16,8887637954,47.18,47.18,8887637954 +KIWOOM 미국S&P500모멘텀,0137V0,8,9935,5,-55,-0.55,328322,624658,750000,328322,-0.55,52.56,43.78,43.78,3275628092,43.96,43.96,3275628092 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9725,5,-165,-1.67,330749,334697,800000,330749,-1.67,98.82,41.34,41.34,3273977348,42.08,42.08,3273977348 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9970,5,-20,-0.20,373655,508778,900000,373655,-0.20,73.44,41.52,41.52,3741604611,41.70,41.70,3741604611 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7055,5,-125,-1.74,414828,310999,1000000,414828,-1.74,133.39,41.48,41.48,2883391785,40.87,40.87,2883391785 +신원종합개발,017000,12,3470,2,520,17.63,4212134,554851,11668027,4212134,17.63,759.15,36.10,36.10,14532677695,35.89,35.89,14532677695 +상지건설,042940,13,14850,1,3420,29.92,2498062,1425695,6828712,2498062,29.92,175.22,36.58,36.58,35191746875,34.70,34.70,35191746875 +1Q 미국우주항공테크,0131V0,14,11945,2,55,0.46,387542,287039,1150000,387542,0.46,135.01,33.70,33.70,4681968388,34.08,34.08,4681968388 +한투 인버스 2X 은 선물 ETN,Q570062,15,2150,5,-45,-2.05,328278,262922,1000000,328278,-2.05,124.86,32.83,32.83,694535015,32.30,32.30,694535015 +테라뷰,950250,16,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190 +일동홀딩스,000230,17,16150,2,2660,19.72,3800494,1188388,11540400,3800494,19.72,319.80,32.93,32.93,59409726830,31.88,31.88,59409726830 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9530,5,-605,-5.97,901698,682817,3000000,901698,-5.97,132.06,30.06,30.06,8651947108,30.26,30.26,8651947108 +이뮨온시아,424870,19,13930,2,2350,20.29,20790890,4733198,74165069,20790890,20.29,439.26,28.03,28.03,285741502965,27.66,27.66,285741502965 +벡트,457600,20,3050,5,-40,-1.29,3529575,869975,13707500,3529575,-1.29,405.71,25.75,25.75,11297245764,27.02,27.02,11297245764 +아이로보틱스,066430,21,1496,5,-60,-3.86,9702133,16644796,39153476,9702133,-3.86,58.29,24.78,24.78,15178741007,25.91,25.91,15178741007 +RISE 미국AI클라우드인프라,0127R0,22,11350,5,-510,-4.30,252750,233697,1000000,252750,-4.30,108.15,25.28,25.28,2895800459,25.51,25.51,2895800459 +태영건설우,009415,23,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990 +KIWOOM 미국S&P500&GOLD,0137W0,24,9920,5,-20,-0.20,173433,302867,750000,173433,-0.20,57.26,23.12,23.12,1727575348,23.22,23.22,1727575348 +삼륭물산,014970,25,9550,2,1330,16.18,3602792,5485280,15125000,3602792,16.18,65.68,23.82,23.82,33466503750,23.17,23.17,33466503750 +우진,105840,26,20050,2,1810,9.92,4675295,2386604,20197670,4675295,9.92,195.90,23.15,23.15,92713099760,22.89,22.89,92713099760 +천일고속,000650,27,438500,2,77000,21.30,337523,180899,1429220,337523,21.30,186.58,23.62,23.62,142857745000,22.79,22.79,142857745000 +삼표시멘트,038500,28,3845,2,655,20.53,25197157,2647459,107916306,25197157,20.53,951.75,23.35,23.35,94541930690,22.78,22.78,94541930690 +페스카로,0015S0,29,23150,5,-3950,-14.58,2000934,16294211,9662730,2000934,-14.58,12.28,20.71,20.71,49328473400,22.05,22.05,49328473400 +에넥스,011090,30,654,2,103,18.69,11264359,1025076,59991641,11264359,18.69,1098.88,18.78,18.78,7425417848,18.93,18.93,7425417848 diff --git a/top30/20251211/top30-atvtr-20251211-122001.csv b/top30/20251211/top30-atvtr-20251211-122001.csv new file mode 100644 index 000000000000..1ef7218156df --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2680,2,680,34.00,59750398,0,5660000,59750398,34.00,0.00,1055.66,1055.66,191560224360,1262.86,1262.86,191560224360 +이지스,261520,2,27150,2,12150,81.00,10105800,0,9551420,10105800,81.00,0.00,105.80,105.80,296556431325,114.36,114.36,296556431325 +엔젯,419080,3,6800,5,-240,-3.41,7887647,1574560,10652637,7887647,-3.41,500.94,74.04,74.04,60702396605,83.80,83.80,60702396605 +대성산업,128820,4,7720,1,1780,29.97,28274257,24068954,45235478,28274257,29.97,117.47,62.50,62.50,192160371885,55.03,55.03,192160371885 +일동제약,249420,5,40100,2,7600,23.38,17835384,13706242,31638252,17835384,23.38,130.13,56.37,56.37,679506383275,53.56,53.56,679506383275 +동양고속,084670,6,60900,1,14050,29.99,1487091,3947398,2895569,1487091,29.99,37.67,51.36,51.36,83910008200,47.58,47.58,83910008200 +KD,044180,7,704,2,114,19.32,12379442,699084,26717799,12379442,19.32,1770.81,46.33,46.33,8920850638,47.43,47.43,8920850638 +KIWOOM 미국S&P500모멘텀,0137V0,8,9945,5,-45,-0.45,331539,624658,750000,331539,-0.45,53.08,44.21,44.21,3307598962,44.35,44.35,3307598962 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9970,5,-20,-0.20,378563,508778,900000,378563,-0.20,74.41,42.06,42.06,3790553635,42.24,42.24,3790553635 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9735,5,-155,-1.57,330935,334697,800000,330935,-1.57,98.88,41.37,41.37,3275783813,42.06,42.06,3275783813 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7020,5,-160,-2.23,422357,310999,1000000,422357,-2.23,135.81,42.24,42.24,2936524785,41.83,41.83,2936524785 +1Q 미국우주항공테크,0131V0,12,11930,2,40,0.34,439272,287039,1150000,439272,0.34,153.04,38.20,38.20,5299891625,38.63,38.63,5299891625 +신원종합개발,017000,13,3440,2,490,16.61,4300330,554851,11668027,4300330,16.61,775.04,36.86,36.86,14838309760,36.97,36.97,14838309760 +상지건설,042940,14,14850,1,3420,29.92,2500761,1425695,6828712,2500761,29.92,175.41,36.62,36.62,35231827025,34.74,34.74,35231827025 +테라뷰,950250,15,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840 +한투 인버스 2X 은 선물 ETN,Q570062,16,2140,5,-55,-2.51,332710,262922,1000000,332710,-2.51,126.54,33.27,33.27,704083070,32.90,32.90,704083070 +일동홀딩스,000230,17,16060,2,2570,19.05,3890847,1188388,11540400,3890847,19.05,327.41,33.72,33.72,60855249810,32.83,32.83,60855249810 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9545,5,-590,-5.82,916777,682817,3000000,916777,-5.82,134.26,30.56,30.56,8795768167,30.72,30.72,8795768167 +이뮨온시아,424870,19,14200,2,2620,22.63,21268901,4733198,74165069,21268901,22.63,449.36,28.68,28.68,292474013240,27.77,27.77,292474013240 +벡트,457600,20,3080,5,-10,-0.32,3543032,869975,13707500,3543032,-0.32,407.26,25.85,25.85,11338706504,26.86,26.86,11338706504 +삼륭물산,014970,21,9520,2,1300,15.82,4090868,5485280,15125000,4090868,15.82,74.58,27.05,27.05,38170321270,26.51,26.51,38170321270 +아이로보틱스,066430,22,1498,5,-58,-3.73,9723154,16644796,39153476,9723154,-3.73,58.42,24.83,24.83,15210195855,25.93,25.93,15210195855 +RISE 미국AI클라우드인프라,0127R0,23,11345,5,-515,-4.34,253200,233697,1000000,253200,-4.34,108.35,25.32,25.32,2900905359,25.57,25.57,2900905359 +KIWOOM 미국S&P500&GOLD,0137W0,24,9935,5,-5,-0.05,181421,302867,750000,181421,-0.05,59.90,24.19,24.19,1806860883,24.25,24.25,1806860883 +태영건설우,009415,25,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990 +삼표시멘트,038500,26,3910,2,720,22.57,26591884,2647459,107916306,26591884,22.57,1004.43,24.64,24.64,99975000575,23.69,23.69,99975000575 +우진,105840,27,20000,2,1760,9.65,4821779,2386604,20197670,4821779,9.65,202.04,23.87,23.87,95624638620,23.67,23.67,95624638620 +천일고속,000650,28,445000,2,83500,23.10,343907,180899,1429220,343907,23.10,190.11,24.06,24.06,145685834000,22.91,22.91,145685834000 +페스카로,0015S0,29,23250,5,-3850,-14.21,2040016,16294211,9662730,2040016,-14.21,12.52,21.11,21.11,50232463275,22.36,22.36,50232463275 +KODEX 200선물인버스2X,252670,30,677,2,8,1.20,471515554,644699392,2243300000,471515554,1.20,73.14,21.02,21.02,312863443222,20.60,20.60,312863443222 diff --git a/top30/20251211/top30-atvtr-20251211-123002.csv b/top30/20251211/top30-atvtr-20251211-123002.csv new file mode 100644 index 000000000000..b3d42be8b04a --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2625,2,625,31.25,60258245,0,5660000,60258245,31.25,0.00,1064.63,1064.63,192898078491,1298.32,1298.32,192898078491 +이지스,261520,2,27050,2,12050,80.33,10181355,0,9551420,10181355,80.33,0.00,106.60,106.60,298596544400,115.57,115.57,298596544400 +엔젯,419080,3,6880,5,-160,-2.27,7938897,1574560,10652637,7938897,-2.27,504.20,74.53,74.53,61052354725,83.30,83.30,61052354725 +대성산업,128820,4,7720,1,1780,29.97,28447988,24068954,45235478,28447988,29.97,118.19,62.89,62.89,193501575205,55.41,55.41,193501575205 +일동제약,249420,5,40750,2,8250,25.38,18212107,13706242,31638252,18212107,25.38,132.87,57.56,57.56,694739128050,53.89,53.89,694739128050 +1Q 미국우주항공테크,0131V0,6,11900,2,10,0.08,608924,287039,1150000,608924,0.08,212.14,52.95,52.95,7321344716,53.50,53.50,7321344716 +KD,044180,7,703,2,113,19.15,12485326,699084,26717799,12485326,19.15,1785.96,46.73,46.73,8995281478,47.89,47.89,8995281478 +동양고속,084670,8,60900,1,14050,29.99,1487856,3947398,2895569,1487856,29.99,37.69,51.38,51.38,83956596700,47.61,47.61,83956596700 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7085,5,-95,-1.32,467699,310999,1000000,467699,-1.32,150.39,46.77,46.77,3256940690,45.97,45.97,3256940690 +KIWOOM 미국S&P500모멘텀,0137V0,10,9950,5,-40,-0.40,338923,624658,750000,338923,-0.40,54.26,45.19,45.19,3381069912,45.31,45.31,3381069912 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,387950,508778,900000,387950,-0.15,76.25,43.11,43.11,3884181207,43.27,43.27,3884181207 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9770,5,-120,-1.21,330980,334697,800000,330980,-1.21,98.89,41.37,41.37,3276223048,41.92,41.92,3276223048 +신원종합개발,017000,13,3485,2,535,18.14,4343515,554851,11668027,4343515,18.14,782.83,37.23,37.23,14987732190,36.86,36.86,14987732190 +상지건설,042940,14,14850,1,3420,29.92,2501964,1425695,6828712,2501964,29.92,175.49,36.64,36.64,35249691575,34.76,34.76,35249691575 +테라뷰,950250,15,15830,5,-1200,-7.05,11694081,43342524,35517731,11694081,-7.05,26.98,32.92,32.92,188613599540,33.55,33.55,188613599540 +한투 인버스 2X 은 선물 ETN,Q570062,16,2160,5,-35,-1.59,341599,262922,1000000,341599,-1.59,129.92,34.16,34.16,723267475,33.48,33.48,723267475 +일동홀딩스,000230,17,16320,2,2830,20.98,3976600,1188388,11540400,3976600,20.98,334.62,34.46,34.46,62244259220,33.05,33.05,62244259220 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9555,5,-580,-5.72,927613,682817,3000000,927613,-5.72,135.85,30.92,30.92,8899189048,31.05,31.05,8899189048 +이뮨온시아,424870,19,14160,2,2580,22.28,21499739,4733198,74165069,21499739,22.28,454.23,28.99,28.99,295735800175,28.16,28.16,295735800175 +삼륭물산,014970,20,9430,2,1210,14.72,4289237,5485280,15125000,4289237,14.72,78.20,28.36,28.36,40058716420,28.09,28.09,40058716420 +벡트,457600,21,3120,2,30,0.97,3560683,869975,13707500,3560683,0.97,409.29,25.98,25.98,11393637789,26.64,26.64,11393637789 +아이로보틱스,066430,22,1492,5,-64,-4.11,9821271,16644796,39153476,9821271,-4.11,59.01,25.08,25.08,15356375686,26.29,26.29,15356375686 +RISE 미국AI클라우드인프라,0127R0,23,11365,5,-495,-4.17,253869,233697,1000000,253869,-4.17,108.63,25.39,25.39,2908517874,25.59,25.59,2908517874 +태영건설우,009415,24,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 +KIWOOM 미국S&P500&GOLD,0137W0,25,9940,3,0,0.00,185562,302867,750000,185562,0.00,61.27,24.74,24.74,1848012103,24.79,24.79,1848012103 +삼표시멘트,038500,26,3970,2,780,24.45,27906271,2647459,107916306,27906271,24.45,1054.08,25.86,25.86,105135752995,24.54,24.54,105135752995 +우진,105840,27,20100,2,1860,10.20,4865697,2386604,20197670,4865697,10.20,203.88,24.09,24.09,96506944870,23.77,23.77,96506944870 +천일고속,000650,28,445000,2,83500,23.10,347303,180899,1429220,347303,23.10,191.99,24.30,24.30,147193060500,23.14,23.14,147193060500 +페스카로,0015S0,29,23200,5,-3900,-14.39,2088924,16294211,9662730,2088924,-14.39,12.82,21.62,21.62,51375092975,22.92,22.92,51375092975 +KODEX 200선물인버스2X,252670,30,676,2,7,1.05,496182524,644699392,2243300000,496182524,1.05,76.96,22.12,22.12,329540129843,21.73,21.73,329540129843 diff --git a/top30/20251211/top30-atvtr-20251211-124002.csv b/top30/20251211/top30-atvtr-20251211-124002.csv new file mode 100644 index 000000000000..35affb45364d --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2590,2,590,29.50,60631743,0,5660000,60631743,29.50,0.00,1071.23,1071.23,193876711586,1322.54,1322.54,193876711586 +이지스,261520,2,26900,2,11900,79.33,10279518,0,9551420,10279518,79.33,0.00,107.62,107.62,301258789650,117.25,117.25,301258789650 +엔젯,419080,3,6820,5,-220,-3.12,7977885,1574560,10652637,7977885,-3.12,506.67,74.89,74.89,61319593135,84.40,84.40,61319593135 +대성산업,128820,4,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925 +일동제약,249420,5,40400,2,7900,24.31,18462848,13706242,31638252,18462848,24.31,134.70,58.36,58.36,704869500000,55.15,55.15,704869500000 +1Q 미국우주항공테크,0131V0,6,11890,3,0,0.00,613943,287039,1150000,613943,0.00,213.89,53.39,53.39,7381014796,53.98,53.98,7381014796 +KD,044180,7,693,2,103,17.46,12647179,699084,26717799,12647179,17.46,1809.11,47.34,47.34,9108002974,49.19,49.19,9108002974 +동양고속,084670,8,60900,1,14050,29.99,1488198,3947398,2895569,1488198,29.99,37.70,51.40,51.40,83977424500,47.62,47.62,83977424500 +KIWOOM 미국S&P500모멘텀,0137V0,9,9940,5,-50,-0.50,355564,624658,750000,355564,-0.50,56.92,47.41,47.41,3546575523,47.57,47.57,3546575523 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7095,5,-85,-1.18,468861,310999,1000000,468861,-1.18,150.76,46.89,46.89,3265173560,46.02,46.02,3265173560 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,405693,508778,900000,405693,-0.15,79.74,45.08,45.08,4061163754,45.24,45.24,4061163754 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9750,5,-140,-1.42,331016,334697,800000,331016,-1.42,98.90,41.38,41.38,3276573433,42.01,42.01,3276573433 +신원종합개발,017000,13,3630,2,680,23.05,4642870,554851,11668027,4642870,23.05,836.78,39.79,39.79,16063428709,37.93,37.93,16063428709 +상지건설,042940,14,14850,1,3420,29.92,2503917,1425695,6828712,2503917,29.92,175.63,36.67,36.67,35278693625,34.79,34.79,35278693625 +일동홀딩스,000230,15,16200,2,2710,20.09,4051333,1188388,11540400,4051333,20.09,340.91,35.11,35.11,63461029725,33.94,33.94,63461029725 +테라뷰,950250,16,15870,5,-1160,-6.81,11777451,43342524,35517731,11777451,-6.81,27.17,33.16,33.16,189936310510,33.70,33.70,189936310510 +한투 인버스 2X 은 선물 ETN,Q570062,17,2160,5,-35,-1.59,341943,262922,1000000,341943,-1.59,130.05,34.19,34.19,724011025,33.52,33.52,724011025 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9550,5,-585,-5.77,934274,682817,3000000,934274,-5.77,136.83,31.14,31.14,8962772300,31.28,31.28,8962772300 +삼륭물산,014970,19,9510,2,1290,15.69,4602330,5485280,15125000,4602330,15.69,83.90,30.43,30.43,43036228100,29.92,29.92,43036228100 +삼표시멘트,038500,20,4145,1,955,29.94,33812543,2647459,107916306,33812543,29.94,1277.17,31.33,31.33,129368376215,28.92,28.92,129368376215 +이뮨온시아,424870,21,14130,2,2550,22.02,21703875,4733198,74165069,21703875,22.02,458.55,29.26,29.26,298624577005,28.50,28.50,298624577005 +아이로보틱스,066430,22,1479,5,-77,-4.95,9902275,16644796,39153476,9902275,-4.95,59.49,25.29,25.29,15476452268,26.73,26.73,15476452268 +벡트,457600,23,3145,2,55,1.78,3596229,869975,13707500,3596229,1.78,413.37,26.24,26.24,11505121274,26.69,26.69,11505121274 +RISE 미국AI클라우드인프라,0127R0,24,11375,5,-485,-4.09,254551,233697,1000000,254551,-4.09,108.92,25.46,25.46,2916288024,25.64,25.64,2916288024 +태영건설우,009415,25,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 +KIWOOM 미국S&P500&GOLD,0137W0,26,9940,3,0,0.00,187432,302867,750000,187432,0.00,61.89,24.99,24.99,1866596593,25.04,25.04,1866596593 +우진,105840,27,20100,2,1860,10.20,4907990,2386604,20197670,4907990,10.20,205.65,24.30,24.30,97353608540,23.98,23.98,97353608540 +육일씨엔에쓰,191410,28,2005,2,425,26.90,2922223,316925,11204255,2922223,26.90,922.06,26.08,26.08,5378213001,23.94,23.94,5378213001 +천일고속,000650,29,453000,2,91500,25.31,356266,180899,1429220,356266,25.31,196.94,24.93,24.93,151205364500,23.35,23.35,151205364500 +페스카로,0015S0,30,23300,5,-3800,-14.02,2107415,16294211,9662730,2107415,-14.02,12.93,21.81,21.81,51805336050,23.01,23.01,51805336050 diff --git a/top30/20251211/top30-atvtr-20251211-125002.csv b/top30/20251211/top30-atvtr-20251211-125002.csv new file mode 100644 index 000000000000..cc6d9380f939 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2535,2,535,26.75,61178873,0,5660000,61178873,26.75,0.00,1080.90,1080.90,195273959397,1360.97,1360.97,195273959397 +이지스,261520,2,26300,2,11300,75.33,10427406,0,9551420,10427406,75.33,0.00,109.17,109.17,305201966625,121.50,121.50,305201966625 +엔젯,419080,3,6890,5,-150,-2.13,7995293,1574560,10652637,7995293,-2.13,507.78,75.05,75.05,61438762995,83.71,83.71,61438762995 +대성산업,128820,4,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285 +일동제약,249420,5,40950,2,8450,26.00,18777717,13706242,31638252,18777717,26.00,137.00,59.35,59.35,717696242350,55.40,55.40,717696242350 +1Q 미국우주항공테크,0131V0,6,11905,2,15,0.13,616537,287039,1150000,616537,0.13,214.79,53.61,53.61,7411881411,54.14,54.14,7411881411 +KD,044180,7,693,2,103,17.46,12775654,699084,26717799,12775654,17.46,1827.48,47.82,47.82,9197385545,49.67,49.67,9197385545 +KIWOOM 미국S&P500모멘텀,0137V0,8,9960,5,-30,-0.30,359368,624658,750000,359368,-0.30,57.53,47.92,47.92,3584437898,47.98,47.98,3584437898 +동양고속,084670,9,60900,1,14050,29.99,1489415,3947398,2895569,1489415,29.99,37.73,51.44,51.44,84051539800,47.66,47.66,84051539800 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9975,5,-15,-0.15,421600,508778,900000,421600,-0.15,82.87,46.84,46.84,4219895728,47.01,47.01,4219895728 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7035,5,-145,-2.02,469168,310999,1000000,469168,-2.02,150.86,46.92,46.92,3267340940,46.44,46.44,3267340940 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9710,5,-180,-1.82,331740,334697,800000,331740,-1.82,99.12,41.47,41.47,3283610803,42.27,42.27,3283610803 +신원종합개발,017000,13,3620,2,670,22.71,4960297,554851,11668027,4960297,22.71,893.99,42.51,42.51,17223797987,40.78,40.78,17223797987 +상지건설,042940,14,14850,1,3420,29.92,2504413,1425695,6828712,2504413,29.92,175.66,36.67,36.67,35286059225,34.80,34.80,35286059225 +한투 인버스 2X 은 선물 ETN,Q570062,15,2145,5,-50,-2.28,345806,262922,1000000,345806,-2.28,131.52,34.58,34.58,732335420,34.14,34.14,732335420 +테라뷰,950250,16,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980 +일동홀딩스,000230,17,16510,2,3020,22.39,4125376,1188388,11540400,4125376,22.39,347.14,35.75,35.75,64673880740,33.94,33.94,64673880740 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9550,5,-585,-5.77,940827,682817,3000000,940827,-5.77,137.79,31.36,31.36,9025350671,31.50,31.50,9025350671 +삼륭물산,014970,19,9410,2,1190,14.48,4700845,5485280,15125000,4700845,14.48,85.70,31.08,31.08,43964789255,30.89,30.89,43964789255 +삼표시멘트,038500,20,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330 +이뮨온시아,424870,21,14290,2,2710,23.40,21972572,4733198,74165069,21972572,23.40,464.22,29.63,29.63,302453163725,28.54,28.54,302453163725 +벡트,457600,22,3100,2,10,0.32,3630482,869975,13707500,3630482,0.32,417.31,26.49,26.49,11611740656,27.33,27.33,11611740656 +아이로보틱스,066430,23,1487,5,-69,-4.43,9967975,16644796,39153476,9967975,-4.43,59.89,25.46,25.46,15573714898,26.75,26.75,15573714898 +RISE 미국AI클라우드인프라,0127R0,24,11395,5,-465,-3.92,254951,233697,1000000,254951,-3.92,109.09,25.50,25.50,2920840374,25.63,25.63,2920840374 +육일씨엔에쓰,191410,25,2035,2,455,28.80,3138973,316925,11204255,3138973,28.80,990.45,28.02,28.02,5812165451,25.49,25.49,5812165451 +KIWOOM 미국S&P500&GOLD,0137W0,26,9940,3,0,0.00,190686,302867,750000,190686,0.00,62.96,25.42,25.42,1898938103,25.47,25.47,1898938103 +태영건설우,009415,27,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 +천일고속,000650,28,455000,2,93500,25.86,381873,180899,1429220,381873,25.86,211.10,26.72,26.72,162919557750,25.05,25.05,162919557750 +우진,105840,29,20150,2,1910,10.47,4928040,2386604,20197670,4928040,10.47,206.49,24.40,24.40,97756920115,24.02,24.02,97756920115 +KODEX 200선물인버스2X,252670,30,674,2,5,0.75,540144159,644699392,2243300000,540144159,0.75,83.78,24.08,24.08,359294449752,23.76,23.76,359294449752 diff --git a/top30/20251211/top30-atvtr-20251211-130002.csv b/top30/20251211/top30-atvtr-20251211-130002.csv new file mode 100644 index 000000000000..2f9039d9011b --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2370,2,370,18.50,62012320,0,5660000,62012320,18.50,0.00,1095.62,1095.62,197320619601,1470.98,1470.98,197320619601 +이지스,261520,2,24550,2,9550,63.67,10981244,0,9551420,10981244,63.67,0.00,114.97,114.97,319217069625,136.13,136.13,319217069625 +엔젯,419080,3,6830,5,-210,-2.98,8015350,1574560,10652637,8015350,-2.98,509.05,75.24,75.24,61576402375,84.63,84.63,61576402375 +대성산업,128820,4,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765 +일동제약,249420,5,41100,2,8600,26.46,19092867,13706242,31638252,19092867,26.46,139.30,60.35,60.35,730601602325,56.19,56.19,730601602325 +1Q 미국우주항공테크,0131V0,6,11895,2,5,0.04,623689,287039,1150000,623689,0.04,217.28,54.23,54.23,7497025976,54.81,54.81,7497025976 +KD,044180,7,690,2,100,16.95,12897488,699084,26717799,12897488,16.95,1844.91,48.27,48.27,9281470607,50.35,50.35,9281470607 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9980,5,-10,-0.10,438156,508778,900000,438156,-0.10,86.12,48.68,48.68,4385116512,48.82,48.82,4385116512 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7060,5,-120,-1.67,492095,310999,1000000,492095,-1.67,158.23,49.21,49.21,3429062770,48.57,48.57,3429062770 +KIWOOM 미국S&P500모멘텀,0137V0,10,9960,5,-30,-0.30,362267,624658,750000,362267,-0.30,57.99,48.30,48.30,3613305188,48.37,48.37,3613305188 +동양고속,084670,11,60900,1,14050,29.99,1489539,3947398,2895569,1489539,29.99,37.73,51.44,51.44,84059091400,47.67,47.67,84059091400 +신원종합개발,017000,12,3555,2,605,20.51,5153286,554851,11668027,5153286,20.51,928.77,44.17,44.17,17920006758,43.20,43.20,17920006758 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9745,5,-145,-1.47,331757,334697,800000,331757,-1.47,99.12,41.47,41.47,3283776168,42.12,42.12,3283776168 +상지건설,042940,14,14850,1,3420,29.92,2505358,1425695,6828712,2505358,29.92,175.73,36.69,36.69,35300092475,34.81,34.81,35300092475 +테라뷰,950250,15,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580 +일동홀딩스,000230,16,16600,2,3110,23.05,4231569,1188388,11540400,4231569,23.05,356.08,36.67,36.67,66427249400,34.68,34.68,66427249400 +한투 인버스 2X 은 선물 ETN,Q570062,17,2155,5,-40,-1.82,345808,262922,1000000,345808,-1.82,131.52,34.58,34.58,732339725,33.98,33.98,732339725 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9545,5,-590,-5.82,948711,682817,3000000,948711,-5.82,138.94,31.62,31.62,9100615841,31.78,31.78,9100615841 +삼륭물산,014970,19,9380,2,1160,14.11,4767633,5485280,15125000,4767633,14.11,86.92,31.52,31.52,44592998240,31.43,31.43,44592998240 +KIWOOM 미국S&P500&GOLD,0137W0,20,9937,5,-3,-0.03,228401,302867,750000,228401,-0.03,75.41,30.45,30.45,2273716330,30.51,30.51,2273716330 +삼표시멘트,038500,21,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860 +이뮨온시아,424870,22,14300,2,2720,23.49,22118294,4733198,74165069,22118294,23.49,467.30,29.82,29.82,304528881560,28.71,28.71,304528881560 +태영건설우,009415,23,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 +육일씨엔에쓰,191410,24,1971,2,391,24.75,3310761,316925,11204255,3310761,24.75,1044.65,29.55,29.55,6154727337,27.87,27.87,6154727337 +벡트,457600,25,3080,5,-10,-0.32,3656613,869975,13707500,3656613,-0.32,420.31,26.68,26.68,11692602491,27.70,27.70,11692602491 +아이로보틱스,066430,26,1481,5,-75,-4.82,9990534,16644796,39153476,9990534,-4.82,60.02,25.52,25.52,15607178605,26.92,26.92,15607178605 +RISE 미국AI클라우드인프라,0127R0,27,11380,5,-480,-4.05,255123,233697,1000000,255123,-4.05,109.17,25.51,25.51,2922798894,25.68,25.68,2922798894 +천일고속,000650,28,461000,2,99500,27.52,393465,180899,1429220,393465,27.52,217.51,27.53,27.53,168241276750,25.53,25.53,168241276750 +KODEX 200선물인버스2X,252670,29,674,2,5,0.75,553825436,644699392,2243300000,553825436,0.75,85.90,24.69,24.69,368514537291,24.37,24.37,368514537291 +우진,105840,30,20350,2,2110,11.57,5013004,2386604,20197670,5013004,11.57,210.05,24.82,24.82,99479477365,24.20,24.20,99479477365 diff --git a/top30/20251211/top30-atvtr-20251211-131001.csv b/top30/20251211/top30-atvtr-20251211-131001.csv new file mode 100644 index 000000000000..b9197f23a924 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2325,2,325,16.25,63069208,0,5660000,63069208,16.25,0.00,1114.30,1114.30,199779078379,1518.14,1518.14,199779078379 +이지스,261520,2,24150,2,9150,61.00,11340502,0,9551420,11340502,61.00,0.00,118.73,118.73,328019301150,142.20,142.20,328019301150 +엔젯,419080,3,6800,5,-240,-3.41,8052492,1574560,10652637,8052492,-3.41,511.41,75.59,75.59,61829432045,85.36,85.36,61829432045 +일동제약,249420,4,40950,2,8450,26.00,19255070,13706242,31638252,19255070,26.00,140.48,60.86,60.86,737242935300,56.90,56.90,737242935300 +대성산업,128820,5,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685 +1Q 미국우주항공테크,0131V0,6,11955,2,65,0.55,640171,287039,1150000,640171,0.55,223.03,55.67,55.67,7693983216,55.96,55.96,7693983216 +KIWOOM 미국S&P500모멘텀,0137V0,7,9965,5,-25,-0.25,397883,624658,750000,397883,-0.25,63.70,53.05,53.05,3968069789,53.09,53.09,3968069789 +KD,044180,8,692,2,102,17.29,12984353,699084,26717799,12984353,17.29,1857.34,48.60,48.60,9341605321,50.53,50.53,9341605321 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9980,5,-10,-0.10,440400,508778,900000,440400,-0.10,86.56,48.93,48.93,4407511632,49.07,49.07,4407511632 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7050,5,-130,-1.81,494918,310999,1000000,494918,-1.81,159.14,49.49,49.49,3448965005,48.92,48.92,3448965005 +동양고속,084670,11,60900,1,14050,29.99,1489932,3947398,2895569,1489932,29.99,37.74,51.46,51.46,84083025100,47.68,47.68,84083025100 +신원종합개발,017000,12,3600,2,650,22.03,5227289,554851,11668027,5227289,22.03,942.11,44.80,44.80,18186830627,43.30,43.30,18186830627 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9765,5,-125,-1.26,331797,334697,800000,331797,-1.26,99.13,41.47,41.47,3284166708,42.04,42.04,3284166708 +KIWOOM 미국S&P500&GOLD,0137W0,14,9935,5,-5,-0.05,275626,302867,750000,275626,-0.05,91.01,36.75,36.75,2743159316,36.81,36.81,2743159316 +일동홀딩스,000230,15,16580,2,3090,22.91,4333121,1188388,11540400,4333121,22.91,364.62,37.55,37.55,68113972845,35.60,35.60,68113972845 +테라뷰,950250,16,15630,5,-1400,-8.22,12154812,43342524,35517731,12154812,-8.22,28.04,34.22,34.22,195867825890,35.28,35.28,195867825890 +상지건설,042940,17,14850,1,3420,29.92,2505848,1425695,6828712,2505848,29.92,175.76,36.70,36.70,35307368975,34.82,34.82,35307368975 +한투 인버스 2X 은 선물 ETN,Q570062,18,2150,5,-45,-2.05,345822,262922,1000000,345822,-2.05,131.53,34.58,34.58,732369845,34.06,34.06,732369845 +삼륭물산,014970,19,9420,2,1200,14.60,4900554,5485280,15125000,4900554,14.60,89.34,32.40,32.40,45847946580,32.18,32.18,45847946580 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9570,5,-565,-5.57,962847,682817,3000000,962847,-5.57,141.01,32.09,32.09,9235573381,32.17,32.17,9235573381 +삼표시멘트,038500,21,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590 +이뮨온시아,424870,22,14170,2,2590,22.37,22361944,4733198,74165069,22361944,22.37,472.45,30.15,30.15,307987121605,29.31,29.31,307987121605 +육일씨엔에쓰,191410,23,1982,2,402,25.44,3432256,316925,11204255,3432256,25.44,1082.99,30.63,30.63,6397149978,28.81,28.81,6397149978 +태영건설우,009415,24,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 +벡트,457600,25,3060,5,-30,-0.97,3684161,869975,13707500,3684161,-0.97,423.48,26.88,26.88,11776989081,28.08,28.08,11776989081 +아이로보틱스,066430,26,1483,5,-73,-4.69,10006882,16644796,39153476,10006882,-4.69,60.12,25.56,25.56,15631437950,26.92,26.92,15631437950 +천일고속,000650,27,459000,2,97500,26.97,410549,180899,1429220,410549,26.97,226.95,28.73,28.73,176179210500,26.86,26.86,176179210500 +RISE 미국AI클라우드인프라,0127R0,28,11395,5,-465,-3.92,255191,233697,1000000,255191,-3.92,109.20,25.52,25.52,2923573754,25.66,25.66,2923573754 +KODEX 200선물인버스2X,252670,29,672,2,3,0.45,572288403,644699392,2243300000,572288403,0.45,88.77,25.51,25.51,380957026867,25.27,25.27,380957026867 +우진,105840,30,20300,2,2060,11.29,5059088,2386604,20197670,5059088,11.29,211.98,25.05,25.05,100413689115,24.49,24.49,100413689115 diff --git a/top30/20251211/top30-atvtr-20251211-132002.csv b/top30/20251211/top30-atvtr-20251211-132002.csv new file mode 100644 index 000000000000..88085ca989de --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2245,2,245,12.25,64113402,0,5660000,64113402,12.25,0.00,1132.75,1132.75,202121888372,1590.67,1590.67,202121888372 +이지스,261520,2,24500,2,9500,63.33,11559724,0,9551420,11559724,63.33,0.00,121.03,121.03,333334540875,142.44,142.44,333334540875 +엔젯,419080,3,6840,5,-200,-2.84,8064003,1574560,10652637,8064003,-2.84,512.14,75.70,75.70,61907958205,84.96,84.96,61907958205 +1Q 미국우주항공테크,0131V0,4,11975,2,85,0.71,689131,287039,1150000,689131,0.71,240.08,59.92,59.92,8279538383,60.12,60.12,8279538383 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,443826,624658,750000,443826,-0.25,71.05,59.18,59.18,4425871635,59.22,59.22,4425871635 +일동제약,249420,6,41300,2,8800,27.08,19595540,13706242,31638252,19595540,27.08,142.97,61.94,61.94,751182476325,57.49,57.49,751182476325 +대성산업,128820,7,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045 +KD,044180,8,677,2,87,14.75,13260173,699084,26717799,13260173,14.75,1896.79,49.63,49.63,9529533375,52.68,52.68,9529533375 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9985,5,-5,-0.05,447128,508778,900000,447128,-0.05,87.88,49.68,49.68,4474669731,49.79,49.79,4474669731 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7025,5,-155,-2.16,496086,310999,1000000,496086,-2.16,159.51,49.61,49.61,3457176045,49.21,49.21,3457176045 +동양고속,084670,11,60900,1,14050,29.99,1490045,3947398,2895569,1490045,29.99,37.75,51.46,51.46,84089906800,47.69,47.69,84089906800 +신원종합개발,017000,12,3600,2,650,22.03,5347087,554851,11668027,5347087,22.03,963.70,45.83,45.83,18618931020,44.33,44.33,18618931020 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9825,5,-65,-0.66,332092,334697,800000,332092,-0.66,99.22,41.51,41.51,3287064103,41.82,41.82,3287064103 +KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,307270,302867,750000,307270,0.00,101.45,40.97,40.97,3057766501,41.02,41.02,3057766501 +테라뷰,950250,15,15450,5,-1580,-9.28,12355216,43342524,35517731,12355216,-9.28,28.51,34.79,34.79,198975409525,36.26,36.26,198975409525 +일동홀딩스,000230,16,16790,2,3300,24.46,4430418,1188388,11540400,4430418,24.46,372.81,38.39,38.39,69729551950,35.99,35.99,69729551950 +상지건설,042940,17,14850,1,3420,29.92,2506917,1425695,6828712,2506917,29.92,175.84,36.71,36.71,35323243625,34.83,34.83,35323243625 +한투 인버스 2X 은 선물 ETN,Q570062,18,2145,5,-50,-2.28,345833,262922,1000000,345833,-2.28,131.53,34.58,34.58,732393440,34.14,34.14,732393440 +삼륭물산,014970,19,9390,2,1170,14.23,4955001,5485280,15125000,4955001,14.23,90.33,32.76,32.76,46360452475,32.64,32.64,46360452475 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9565,5,-570,-5.62,967887,682817,3000000,967887,-5.62,141.75,32.26,32.26,9283777566,32.35,32.35,9283777566 +삼표시멘트,038500,21,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370 +이뮨온시아,424870,22,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160 +육일씨엔에쓰,191410,23,1985,2,405,25.63,3498244,316925,11204255,3498244,25.63,1103.81,31.22,31.22,6527884638,29.35,29.35,6527884638 +벡트,457600,24,3055,5,-35,-1.13,3694291,869975,13707500,3694291,-1.13,424.64,26.95,26.95,11807926586,28.20,28.20,11807926586 +태영건설우,009415,25,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 +아이로보틱스,066430,26,1468,5,-88,-5.66,10095289,16644796,39153476,10095289,-5.66,60.65,25.78,25.78,15761882287,27.42,27.42,15761882287 +천일고속,000650,27,461000,2,99500,27.52,416545,180899,1429220,416545,27.52,230.26,29.14,29.14,178935875000,27.16,27.16,178935875000 +KODEX 200선물인버스2X,252670,28,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095 +RISE 미국AI클라우드인프라,0127R0,29,11365,5,-495,-4.17,256069,233697,1000000,256069,-4.17,109.57,25.61,25.61,2933563294,25.81,25.81,2933563294 +페스카로,0015S0,30,22850,5,-4250,-15.68,2295132,16294211,9662730,2295132,-15.68,14.09,23.75,23.75,56143110825,25.43,25.43,56143110825 diff --git a/top30/20251211/top30-atvtr-20251211-133001.csv b/top30/20251211/top30-atvtr-20251211-133001.csv new file mode 100644 index 000000000000..5721491d1370 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2195,2,195,9.75,64568705,0,5660000,64568705,9.75,0.00,1140.79,1140.79,203124009294,1634.97,1634.97,203124009294 +이지스,261520,2,23250,2,8250,55.00,11898940,0,9551420,11898940,55.00,0.00,124.58,124.58,341361419550,153.72,153.72,341361419550 +엔젯,419080,3,6790,5,-250,-3.55,8088953,1574560,10652637,8088953,-3.55,513.73,75.93,75.93,62077572655,85.82,85.82,62077572655 +KIWOOM 미국S&P500모멘텀,0137V0,4,9962,5,-28,-0.28,465765,624658,750000,465765,-0.28,74.56,62.10,62.10,4644440088,62.16,62.16,4644440088 +1Q 미국우주항공테크,0131V0,5,12010,2,120,1.01,701061,287039,1150000,701061,1.01,244.24,60.96,60.96,8422752478,60.98,60.98,8422752478 +일동제약,249420,6,41400,2,8900,27.38,19877794,13706242,31638252,19877794,27.38,145.03,62.83,62.83,762847650750,58.24,58.24,762847650750 +대성산업,128820,7,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285 +KD,044180,8,676,2,86,14.58,13406006,699084,26717799,13406006,14.58,1917.65,50.18,50.18,9627473827,53.30,53.30,9627473827 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9985,5,-5,-0.05,459486,508778,900000,459486,-0.05,90.31,51.05,51.05,4598063353,51.17,51.17,4598063353 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7130,5,-50,-0.70,522664,310999,1000000,522664,-0.70,168.06,52.27,52.27,3646006405,51.14,51.14,3646006405 +동양고속,084670,11,60900,1,14050,29.99,1490630,3947398,2895569,1490630,29.99,37.76,51.48,51.48,84125533300,47.71,47.71,84125533300 +신원종합개발,017000,12,3700,2,750,25.42,5702292,554851,11668027,5702292,25.42,1027.72,48.87,48.87,19926235636,46.16,46.16,19926235636 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918 +KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,308799,302867,750000,308799,0.00,101.96,41.17,41.17,3072970486,41.22,41.22,3072970486 +일동홀딩스,000230,15,16720,2,3230,23.94,4520633,1188388,11540400,4520633,23.94,380.40,39.17,39.17,71240899740,36.92,36.92,71240899740 +테라뷰,950250,16,15600,5,-1430,-8.40,12538928,43342524,35517731,12538928,-8.40,28.93,35.30,35.30,201811946680,36.42,36.42,201811946680 +상지건설,042940,17,14850,1,3420,29.92,2508668,1425695,6828712,2508668,29.92,175.96,36.74,36.74,35349245975,34.86,34.86,35349245975 +한투 인버스 2X 은 선물 ETN,Q570062,18,2175,5,-20,-0.91,346251,262922,1000000,346251,-0.91,131.69,34.63,34.63,733302560,33.72,33.72,733302560 +삼륭물산,014970,19,9450,2,1230,14.96,5016839,5485280,15125000,5016839,14.96,91.46,33.17,33.17,46946468555,32.85,32.85,46946468555 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9565,5,-570,-5.62,976628,682817,3000000,976628,-5.62,143.03,32.55,32.55,9367340926,32.64,32.64,9367340926 +육일씨엔에쓰,191410,21,2050,1,470,29.75,3824474,316925,11204255,3824474,29.75,1206.74,34.13,34.13,7191116154,31.31,31.31,7191116154 +삼표시멘트,038500,22,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525 +이뮨온시아,424870,23,14100,2,2520,21.76,22609411,4733198,74165069,22609411,21.76,477.68,30.49,30.49,311486590415,29.79,29.79,311486590415 +천일고속,000650,24,447500,2,86000,23.79,429981,180899,1429220,429981,23.79,237.69,30.09,30.09,184999083250,28.93,28.93,184999083250 +아이로보틱스,066430,25,1442,5,-114,-7.33,10287441,16644796,39153476,10287441,-7.33,61.81,26.27,26.27,16040894729,28.41,28.41,16040894729 +벡트,457600,26,3050,5,-40,-1.29,3704598,869975,13707500,3704598,-1.29,425.83,27.03,27.03,11839343451,28.32,28.32,11839343451 +태영건설우,009415,27,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 +KCTC,009070,28,6790,2,1390,25.74,8858203,161383,30000000,8858203,25.74,5488.93,29.53,29.53,56033546845,27.51,27.51,56033546845 +페스카로,0015S0,29,22350,5,-4750,-17.53,2375325,16294211,9662730,2375325,-17.53,14.58,24.58,24.58,57947762375,26.83,26.83,57947762375 +KODEX 200선물인버스2X,252670,30,671,2,2,0.30,600135152,644699392,2243300000,600135152,0.30,93.09,26.75,26.75,399650790763,26.55,26.55,399650790763 diff --git a/top30/20251211/top30-atvtr-20251211-134001.csv b/top30/20251211/top30-atvtr-20251211-134001.csv new file mode 100644 index 000000000000..fb7b1214e8e5 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2095,2,95,4.75,65161969,0,5660000,65161969,4.75,0.00,1151.27,1151.27,204385660062,1723.65,1723.65,204385660062 +이지스,261520,2,22900,2,7900,52.67,12286824,0,9551420,12286824,52.67,0.00,128.64,128.64,350219599800,160.12,160.12,350219599800 +엔젯,419080,3,6760,5,-280,-3.98,8121445,1574560,10652637,8121445,-3.98,515.79,76.24,76.24,62297404925,86.51,86.51,62297404925 +KIWOOM 미국S&P500모멘텀,0137V0,4,9965,5,-25,-0.25,480378,624658,750000,480378,-0.25,76.90,64.05,64.05,4790009742,64.09,64.09,4790009742 +한투 인버스 2X 은 선물 ETN,Q570062,5,2180,5,-15,-0.68,647783,262922,1000000,647783,-0.68,246.38,64.78,64.78,1389252790,63.73,63.73,1389252790 +1Q 미국우주항공테크,0131V0,6,12000,2,110,0.93,703330,287039,1150000,703330,0.93,245.03,61.16,61.16,8449993408,61.23,61.23,8449993408 +일동제약,249420,7,41400,2,8900,27.38,20051732,13706242,31638252,20051732,27.38,146.30,63.38,63.38,770034397525,58.79,58.79,770034397525 +대성산업,128820,8,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245 +KD,044180,9,700,2,110,18.64,13784064,699084,26717799,13784064,18.64,1971.73,51.59,51.59,9888906543,52.87,52.87,9888906543 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9985,5,-5,-0.05,465810,508778,900000,465810,-0.05,91.55,51.76,51.76,4661206049,51.87,51.87,4661206049 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,525490,310999,1000000,525490,-0.84,168.97,52.55,52.55,3666155685,51.49,51.49,3666155685 +신원종합개발,017000,12,3835,1,885,30.00,6446298,554851,11668027,6446298,30.00,1161.81,55.25,55.25,22748968401,50.84,50.84,22748968401 +동양고속,084670,13,60900,1,14050,29.99,1491094,3947398,2895569,1491094,29.99,37.77,51.50,51.50,84153790900,47.72,47.72,84153790900 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918 +KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,309870,302867,750000,309870,0.05,102.31,41.32,41.32,3083621576,41.34,41.34,3083621576 +일동홀딩스,000230,16,16720,2,3230,23.94,4621833,1188388,11540400,4621833,23.94,388.92,40.05,40.05,72929600250,37.80,37.80,72929600250 +테라뷰,950250,17,15470,5,-1560,-9.16,12651276,43342524,35517731,12651276,-9.16,29.19,35.62,35.62,203554736190,37.05,37.05,203554736190 +KCTC,009070,18,6380,2,980,18.15,11059101,161383,30000000,11059101,18.15,6852.71,36.86,36.86,70424772220,36.79,36.79,70424772220 +상지건설,042940,19,14850,1,3420,29.92,2509162,1425695,6828712,2509162,29.92,176.00,36.74,36.74,35356581875,34.87,34.87,35356581875 +삼륭물산,014970,20,9280,2,1060,12.90,5120044,5485280,15125000,5120044,12.90,93.34,33.85,33.85,47908193065,34.13,34.13,47908193065 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9560,5,-575,-5.67,989936,682817,3000000,989936,-5.67,144.98,33.00,33.00,9494597311,33.11,33.11,9494597311 +태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +육일씨엔에쓰,191410,23,2050,1,470,29.75,3835803,316925,11204255,3835803,29.75,1210.32,34.24,34.24,7214340604,31.41,31.41,7214340604 +삼표시멘트,038500,24,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010 +이뮨온시아,424870,25,14020,2,2440,21.07,22744960,4733198,74165069,22744960,21.07,480.54,30.67,30.67,313392020195,30.14,30.14,313392020195 +벡트,457600,26,2945,5,-145,-4.69,3780533,869975,13707500,3780533,-4.69,434.56,27.58,27.58,12066702731,29.89,29.89,12066702731 +천일고속,000650,27,449500,2,88000,24.34,436253,180899,1429220,436253,24.34,241.16,30.52,30.52,187831971500,29.24,29.24,187831971500 +아이로보틱스,066430,28,1448,5,-108,-6.94,10403940,16644796,39153476,10403940,-6.94,62.51,26.57,26.57,16208959938,28.59,28.59,16208959938 +페스카로,0015S0,29,22400,5,-4700,-17.34,2430883,16294211,9662730,2430883,-17.34,14.92,25.16,25.16,59193368375,27.35,27.35,59193368375 +KODEX 200선물인버스2X,252670,30,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037 diff --git a/top30/20251211/top30-atvtr-20251211-135002.csv b/top30/20251211/top30-atvtr-20251211-135002.csv new file mode 100644 index 000000000000..ebcdd7a922f1 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546 +이지스,261520,2,21950,2,6950,46.33,12677079,0,9551420,12677079,46.33,0.00,132.72,132.72,358874817125,171.18,171.18,358874817125 +엔젯,419080,3,6760,5,-280,-3.98,8151404,1574560,10652637,8151404,-3.98,517.69,76.52,76.52,62499178285,86.79,86.79,62499178285 +한투 인버스 2X 은 선물 ETN,Q570062,4,2180,5,-15,-0.68,794571,262922,1000000,794571,-0.68,302.21,79.46,79.46,1708416690,78.37,78.37,1708416690 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,481341,624658,750000,481341,-0.25,77.06,64.18,64.18,4799603832,64.22,64.22,4799603832 +1Q 미국우주항공테크,0131V0,6,12015,2,125,1.05,705968,287039,1150000,705968,1.05,245.95,61.39,61.39,8481653323,61.38,61.38,8481653323 +일동제약,249420,7,40850,2,8350,25.69,20280869,13706242,31638252,20280869,25.69,147.97,64.10,64.10,779433963175,60.31,60.31,779433963175 +신원종합개발,017000,8,3835,1,885,30.00,7176434,554851,11668027,7176434,30.00,1293.40,61.51,61.51,25517569801,57.03,57.03,25517569801 +대성산업,128820,9,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9977,5,-13,-0.13,502239,508778,900000,502239,-0.13,98.71,55.80,55.80,5024793221,55.96,55.96,5024793221 +KD,044180,11,696,2,106,17.97,13999693,699084,26717799,13999693,17.97,2002.58,52.40,52.40,10038779617,53.98,53.98,10038779617 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +동양고속,084670,13,60900,1,14050,29.99,1491525,3947398,2895569,1491525,29.99,37.79,51.51,51.51,84180038800,47.74,47.74,84180038800 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9740,5,-150,-1.52,332393,334697,800000,332393,-1.52,99.31,41.55,41.55,3289996658,42.22,42.22,3289996658 +KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,312956,302867,750000,312956,0.05,103.33,41.73,41.73,3114302786,41.75,41.75,3114302786 +KCTC,009070,16,6350,2,950,17.59,11996414,161383,30000000,11996414,17.59,7433.51,39.99,39.99,76410363325,40.11,40.11,76410363325 +일동홀딩스,000230,17,16300,2,2810,20.83,4709301,1188388,11540400,4709301,20.83,396.28,40.81,40.81,74367602425,39.53,39.53,74367602425 +테라뷰,950250,18,15270,5,-1760,-10.33,12999196,43342524,35517731,12999196,-10.33,29.99,36.60,36.60,208847314905,38.51,38.51,208847314905 +삼륭물산,014970,19,9120,2,900,10.95,5193106,5485280,15125000,5193106,10.95,94.67,34.33,34.33,48580009875,35.22,35.22,48580009875 +상지건설,042940,20,14850,1,3420,29.92,2509929,1425695,6828712,2509929,29.92,176.05,36.76,36.76,35367971825,34.88,34.88,35367971825 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9560,5,-575,-5.67,996288,682817,3000000,996288,-5.67,145.91,33.21,33.21,9555311421,33.32,33.32,9555311421 +태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +육일씨엔에쓰,191410,23,2050,1,470,29.75,3843312,316925,11204255,3843312,29.75,1212.69,34.30,34.30,7229734054,31.48,31.48,7229734054 +삼표시멘트,038500,24,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160 +이뮨온시아,424870,25,14030,2,2450,21.16,22906518,4733198,74165069,22906518,21.16,483.95,30.89,30.89,315658570170,30.34,30.34,315658570170 +천일고속,000650,26,445500,2,84000,23.24,441007,180899,1429220,441007,23.24,243.79,30.86,30.86,189956608750,29.83,29.83,189956608750 +벡트,457600,27,2980,5,-110,-3.56,3796572,869975,13707500,3796572,-3.56,436.40,27.70,27.70,12114467136,29.66,29.66,12114467136 +아이로보틱스,066430,28,1446,5,-110,-7.07,10467411,16644796,39153476,10467411,-7.07,62.89,26.73,26.73,16300567861,28.79,28.79,16300567861 +페스카로,0015S0,29,22250,5,-4850,-17.90,2458348,16294211,9662730,2458348,-17.90,15.09,25.44,25.44,59809015150,27.82,27.82,59809015150 +KODEX 200선물인버스2X,252670,30,671,2,2,0.30,625368954,644699392,2243300000,625368954,0.30,97.00,27.88,27.88,416561225169,27.67,27.67,416561225169 diff --git a/top30/20251211/top30-atvtr-20251211-140002.csv b/top30/20251211/top30-atvtr-20251211-140002.csv new file mode 100644 index 000000000000..353a54dd94f5 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2085,2,85,4.25,65927227,0,5660000,65927227,4.25,0.00,1164.79,1164.79,205985797858,1745.48,1745.48,205985797858 +이지스,261520,2,21900,2,6900,46.00,12917511,0,9551420,12917511,46.00,0.00,135.24,135.24,364162725425,174.09,174.09,364162725425 +엔젯,419080,3,6760,5,-280,-3.98,8164089,1574560,10652637,8164089,-3.98,518.50,76.64,76.64,62585117595,86.91,86.91,62585117595 +한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,482258,624658,750000,482258,-0.25,77.20,64.30,64.30,4808741491,64.34,64.34,4808741491 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9975,5,-15,-0.15,569319,508778,900000,569319,-0.15,111.90,63.26,63.26,5694011839,63.43,63.43,5694011839 +1Q 미국우주항공테크,0131V0,7,12010,2,120,1.01,708304,287039,1150000,708304,1.01,246.76,61.59,61.59,8509675844,61.61,61.61,8509675844 +일동제약,249420,8,40650,2,8150,25.08,20504388,13706242,31638252,20504388,25.08,149.60,64.81,64.81,788544618900,61.31,61.31,788544618900 +신원종합개발,017000,9,3835,1,885,30.00,7371955,554851,11668027,7371955,30.00,1328.64,63.18,63.18,26267392836,58.70,58.70,26267392836 +대성산업,128820,10,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805 +KD,044180,11,686,2,96,16.27,14090510,699084,26717799,14090510,16.27,2015.57,52.74,52.74,10101616008,55.11,55.11,10101616008 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +동양고속,084670,13,60900,1,14050,29.99,1492412,3947398,2895569,1492412,29.99,37.81,51.54,51.54,84234057100,47.77,47.77,84234057100 +KIWOOM 미국S&P500&GOLD,0137W0,14,9945,2,5,0.05,320628,302867,750000,320628,0.05,105.86,42.75,42.75,3190600590,42.78,42.78,3190600590 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9750,5,-140,-1.42,332433,334697,800000,332433,-1.42,99.32,41.55,41.55,3290386308,42.18,42.18,3290386308 +KCTC,009070,16,6460,2,1060,19.63,12771389,161383,30000000,12771389,19.63,7913.71,42.57,42.57,81422793135,42.01,42.01,81422793135 +일동홀딩스,000230,17,16300,2,2810,20.83,4747315,1188388,11540400,4747315,20.83,399.48,41.14,41.14,74990606145,39.87,39.87,74990606145 +테라뷰,950250,18,15250,5,-1780,-10.45,13154190,43342524,35517731,13154190,-10.45,30.35,37.04,37.04,211199087170,38.99,38.99,211199087170 +삼륭물산,014970,19,9200,2,980,11.92,5217609,5485280,15125000,5217609,11.92,95.12,34.50,34.50,48804571895,35.07,35.07,48804571895 +상지건설,042940,20,14850,1,3420,29.92,2510107,1425695,6828712,2510107,29.92,176.06,36.76,36.76,35370615125,34.88,34.88,35370615125 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9565,5,-570,-5.62,1000217,682817,3000000,1000217,-5.62,146.48,33.34,33.34,9592878166,33.43,33.43,9592878166 +태영건설우,009415,22,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +육일씨엔에쓰,191410,23,2050,1,470,29.75,3847854,316925,11204255,3847854,29.75,1214.12,34.34,34.34,7239045154,31.52,31.52,7239045154 +이뮨온시아,424870,24,13980,2,2400,20.73,23031973,4733198,74165069,23031973,20.73,486.60,31.06,31.06,317414965045,30.61,30.61,317414965045 +삼표시멘트,038500,25,4145,1,955,29.94,35509372,2647459,107916306,35509372,29.94,1341.26,32.90,32.90,136399397580,30.49,30.49,136399397580 +천일고속,000650,26,450500,2,89000,24.62,443122,180899,1429220,443122,24.62,244.96,31.00,31.00,190903135000,29.65,29.65,190903135000 +벡트,457600,27,3020,5,-70,-2.27,3806065,869975,13707500,3806065,-2.27,437.49,27.77,27.77,12143028506,29.33,29.33,12143028506 +아이로보틱스,066430,28,1450,5,-106,-6.81,10502313,16644796,39153476,10502313,-6.81,63.10,26.82,26.82,16351095853,28.80,28.80,16351095853 +KODEX 200선물인버스2X,252670,29,674,2,5,0.75,642381310,644699392,2243300000,642381310,0.75,99.64,28.64,28.64,428003475204,28.31,28.31,428003475204 +일성건설,013360,30,2760,2,515,22.94,16151845,4311518,54024880,16151845,22.94,374.62,29.90,29.90,42143806464,28.26,28.26,42143806464 diff --git a/top30/20251211/top30-atvtr-20251211-141002.csv b/top30/20251211/top30-atvtr-20251211-141002.csv new file mode 100644 index 000000000000..b247fb1f311f --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637 +이지스,261520,2,23950,2,8950,59.67,13740017,0,9551420,13740017,59.67,0.00,143.85,143.85,383389785700,167.60,167.60,383389785700 +엔젯,419080,3,6790,5,-250,-3.55,8170175,1574560,10652637,8170175,-3.55,518.89,76.70,76.70,62626357615,86.58,86.58,62626357615 +한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,488648,624658,750000,488648,-0.25,78.23,65.15,65.15,4872390346,65.19,65.19,4872390346 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,582078,508778,900000,582078,-0.10,114.41,64.68,64.68,5821280928,64.81,64.81,5821280928 +일동제약,249420,7,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675 +1Q 미국우주항공테크,0131V0,8,11990,2,100,0.84,714750,287039,1150000,714750,0.84,249.01,62.15,62.15,8586986541,62.28,62.28,8586986541 +신원종합개발,017000,9,3835,1,885,30.00,7410195,554851,11668027,7410195,30.00,1335.53,63.51,63.51,26414043236,59.03,59.03,26414043236 +대성산업,128820,10,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885 +KD,044180,11,681,2,91,15.42,14164833,699084,26717799,14164833,15.42,2026.20,53.02,53.02,10152481956,55.80,55.80,10152481956 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +동양고속,084670,13,60900,1,14050,29.99,1492574,3947398,2895569,1492574,29.99,37.81,51.55,51.55,84243922900,47.77,47.77,84243922900 +KIWOOM 미국S&P500&GOLD,0137W0,14,9935,5,-5,-0.05,325533,302867,750000,325533,-0.05,107.48,43.40,43.40,3239342802,43.47,43.47,3239342802 +KCTC,009070,15,6460,2,1060,19.63,13194276,161383,30000000,13194276,19.63,8175.75,43.98,43.98,84147341415,43.42,43.42,84147341415 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9745,5,-145,-1.47,332464,334697,800000,332464,-1.47,99.33,41.56,41.56,3290688458,42.21,42.21,3290688458 +일동홀딩스,000230,17,16220,2,2730,20.24,4791842,1188388,11540400,4791842,20.24,403.22,41.52,41.52,75714953245,40.45,40.45,75714953245 +테라뷰,950250,18,15130,5,-1900,-11.16,13276526,43342524,35517731,13276526,-11.16,30.63,37.38,37.38,213050369835,39.65,39.65,213050369835 +육일씨엔에쓰,191410,19,2045,2,465,29.43,4347573,316925,11204255,4347573,29.43,1371.80,38.80,38.80,8260629019,36.05,36.05,8260629019 +삼륭물산,014970,20,9060,2,840,10.22,5276029,5485280,15125000,5276029,10.22,96.19,34.88,34.88,49335620705,36.00,36.00,49335620705 +상지건설,042940,21,14850,1,3420,29.92,2510819,1425695,6828712,2510819,29.92,176.11,36.77,36.77,35381188325,34.89,34.89,35381188325 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1010427,682817,3000000,1010427,-5.67,147.98,33.68,33.68,9690461001,33.79,33.79,9690461001 +태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +삼표시멘트,038500,24,4145,1,955,29.94,35547570,2647459,107916306,35547570,29.94,1342.71,32.94,32.94,136557728290,30.53,30.53,136557728290 +이뮨온시아,424870,25,14190,2,2610,22.54,23197531,4733198,74165069,23197531,22.54,490.10,31.28,31.28,319744261740,30.38,30.38,319744261740 +벡트,457600,26,2970,5,-120,-3.88,3816297,869975,13707500,3816297,-3.88,438.67,27.84,27.84,12173639046,29.90,29.90,12173639046 +천일고속,000650,27,452500,2,91000,25.17,447106,180899,1429220,447106,25.17,247.16,31.28,31.28,192706617750,29.80,29.80,192706617750 +일성건설,013360,28,2725,2,480,21.38,16667606,4311518,54024880,16667606,21.38,386.58,30.85,30.85,43552559343,29.58,29.58,43552559343 +아이로보틱스,066430,29,1446,5,-110,-7.07,10584154,16644796,39153476,10584154,-7.07,63.59,27.03,27.03,16469333553,29.09,29.09,16469333553 +KODEX 200선물인버스2X,252670,30,673,2,4,0.60,653330995,644699392,2243300000,653330995,0.60,101.34,29.12,29.12,435379449649,28.84,28.84,435379449649 diff --git a/top30/20251211/top30-atvtr-20251211-142002.csv b/top30/20251211/top30-atvtr-20251211-142002.csv new file mode 100644 index 000000000000..c943a0c3c683 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2030,2,30,1.50,67185230,0,5660000,67185230,1.50,0.00,1187.02,1187.02,208554197059,1815.12,1815.12,208554197059 +이지스,261520,2,26000,2,11000,73.33,15191985,0,9551420,15191985,73.33,0.00,159.05,159.05,420288287500,169.24,169.24,420288287500 +엔젯,419080,3,6820,5,-220,-3.12,8181447,1574560,10652637,8181447,-3.12,519.60,76.80,76.80,62703128525,86.31,86.31,62703128525 +한투 인버스 2X 은 선물 ETN,Q570062,4,2170,5,-25,-1.14,802730,262922,1000000,802730,-1.14,305.31,80.27,80.27,1726121720,79.54,79.54,1726121720 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9980,5,-10,-0.10,594407,508778,900000,594407,-0.10,116.83,66.05,66.05,5944316446,66.18,66.18,5944316446 +KIWOOM 미국S&P500모멘텀,0137V0,6,9955,5,-35,-0.35,493724,624658,750000,493724,-0.35,79.04,65.83,65.83,4922928766,65.94,65.94,4922928766 +1Q 미국우주항공테크,0131V0,7,11997,2,107,0.90,718737,287039,1150000,718737,0.90,250.40,62.50,62.50,8634793804,62.59,62.59,8634793804 +일동제약,249420,8,41050,2,8550,26.31,20897064,13706242,31638252,20897064,26.31,152.46,66.05,66.05,804506233475,61.94,61.94,804506233475 +신원종합개발,017000,9,3835,1,885,30.00,7422074,554851,11668027,7422074,30.00,1337.67,63.61,63.61,26459599201,59.13,59.13,26459599201 +대성산업,128820,10,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525 +KD,044180,11,677,2,87,14.75,14257589,699084,26717799,14257589,14.75,2039.47,53.36,53.36,10215639312,56.48,56.48,10215639312 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7130,5,-50,-0.70,526429,310999,1000000,526429,-0.70,169.27,52.64,52.64,3672840545,51.51,51.51,3672840545 +동양고속,084670,13,60900,1,14050,29.99,1492674,3947398,2895569,1492674,29.99,37.81,51.55,51.55,84250012900,47.78,47.78,84250012900 +KCTC,009070,14,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150 +KIWOOM 미국S&P500&GOLD,0137W0,15,9940,3,0,0.00,334470,302867,750000,334470,0.00,110.43,44.60,44.60,3328175687,44.64,44.64,3328175687 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9740,5,-150,-1.52,332476,334697,800000,332476,-1.52,99.34,41.56,41.56,3290805338,42.23,42.23,3290805338 +테라뷰,950250,17,14930,5,-2100,-12.33,13542753,43342524,35517731,13542753,-12.33,31.25,38.13,38.13,217038502250,40.93,40.93,217038502250 +일동홀딩스,000230,18,16410,2,2920,21.65,4829538,1188388,11540400,4829538,21.65,406.39,41.85,41.85,76330253550,40.31,40.31,76330253550 +삼륭물산,014970,19,8950,2,730,8.88,5355198,5485280,15125000,5355198,8.88,97.63,35.41,35.41,50044989395,36.97,36.97,50044989395 +육일씨엔에쓰,191410,20,2045,2,465,29.43,4443646,316925,11204255,4443646,29.43,1402.11,39.66,39.66,8456115087,36.91,36.91,8456115087 +상지건설,042940,21,14850,1,3420,29.92,2511166,1425695,6828712,2511166,29.92,176.14,36.77,36.77,35386341275,34.90,34.90,35386341275 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9555,5,-580,-5.72,1014862,682817,3000000,1014862,-5.72,148.63,33.83,33.83,9732837082,33.95,33.95,9732837082 +태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +이뮨온시아,424870,24,14190,2,2610,22.54,23433562,4733198,74165069,23433562,22.54,495.09,31.60,31.60,323086341630,30.70,30.70,323086341630 +삼표시멘트,038500,25,4145,1,955,29.94,35588717,2647459,107916306,35588717,29.94,1344.26,32.98,32.98,136728282605,30.57,30.57,136728282605 +일성건설,013360,26,2740,2,495,22.05,17176342,4311518,54024880,17176342,22.05,398.38,31.79,31.79,44937844542,30.36,30.36,44937844542 +천일고속,000650,27,449000,2,87500,24.20,450258,180899,1429220,450258,24.20,248.90,31.50,31.50,194123232000,30.25,30.25,194123232000 +벡트,457600,28,2970,5,-120,-3.88,3829385,869975,13707500,3829385,-3.88,440.17,27.94,27.94,12212434361,30.00,30.00,12212434361 +아이로보틱스,066430,29,1434,5,-122,-7.84,10642880,16644796,39153476,10642880,-7.84,63.94,27.18,27.18,16553741980,29.48,29.48,16553741980 +KODEX 200선물인버스2X,252670,30,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916 diff --git a/top30/20251211/top30-atvtr-20251211-143002.csv b/top30/20251211/top30-atvtr-20251211-143002.csv new file mode 100644 index 000000000000..55b4d0ce206a --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940 +이지스,261520,2,24950,2,9950,66.33,16254468,0,9551420,16254468,66.33,0.00,170.18,170.18,447834346375,187.92,187.92,447834346375 +엔젯,419080,3,6800,5,-240,-3.41,8196454,1574560,10652637,8196454,-3.41,520.56,76.94,76.94,62805111755,86.70,86.70,62805111755 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,802850,262922,1000000,802850,-0.91,305.36,80.29,80.29,1726382720,79.37,79.37,1726382720 +KIWOOM 미국S&P500모멘텀,0137V0,5,9955,5,-35,-0.35,503495,624658,750000,503495,-0.35,80.60,67.13,67.13,5020155048,67.24,67.24,5020155048 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,600585,508778,900000,600585,-0.10,118.04,66.73,66.73,6005969481,66.87,66.87,6005969481 +1Q 미국우주항공테크,0131V0,7,12010,2,120,1.01,725707,287039,1150000,725707,1.01,252.83,63.10,63.10,8718473764,63.12,63.12,8718473764 +일동제약,249420,8,41900,2,9400,28.92,21516786,13706242,31638252,21516786,28.92,156.99,68.01,68.01,830254499275,62.63,62.63,830254499275 +신원종합개발,017000,9,3835,1,885,30.00,7439855,554851,11668027,7439855,30.00,1340.87,63.76,63.76,26527789336,59.28,59.28,26527789336 +대성산업,128820,10,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245 +KD,044180,11,678,2,88,14.92,14302248,699084,26717799,14302248,14.92,2045.86,53.53,53.53,10245943754,56.56,56.56,10245943754 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7175,5,-5,-0.07,532058,310999,1000000,532058,-0.07,171.08,53.21,53.21,3713134015,51.75,51.75,3713134015 +동양고속,084670,13,60900,1,14050,29.99,1493080,3947398,2895569,1493080,29.99,37.82,51.56,51.56,84274738300,47.79,47.79,84274738300 +KCTC,009070,14,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925 +KIWOOM 미국S&P500&GOLD,0137W0,15,9950,2,10,0.10,337944,302867,750000,337944,0.10,111.58,45.06,45.06,3362723992,45.06,45.06,3362723992 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9735,5,-155,-1.57,332485,334697,800000,332485,-1.57,99.34,41.56,41.56,3290892958,42.26,42.26,3290892958 +테라뷰,950250,17,14770,5,-2260,-13.27,13810409,43342524,35517731,13810409,-13.27,31.86,38.88,38.88,221007749185,42.13,42.13,221007749185 +일동홀딩스,000230,18,16980,2,3490,25.87,5065008,1188388,11540400,5065008,25.87,426.21,43.89,43.89,80289501250,40.97,40.97,80289501250 +육일씨엔에쓰,191410,19,2050,1,470,29.75,4561090,316925,11204255,4561090,29.75,1439.17,40.71,40.71,8696364517,37.86,37.86,8696364517 +삼륭물산,014970,20,8950,2,730,8.88,5397074,5485280,15125000,5397074,8.88,98.39,35.68,35.68,50420237045,37.25,37.25,50420237045 +상지건설,042940,21,14850,1,3420,29.92,2513317,1425695,6828712,2513317,29.92,176.29,36.81,36.81,35418283625,34.93,34.93,35418283625 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1017228,682817,3000000,1017228,-5.67,148.98,33.91,33.91,9755455434,34.01,34.01,9755455434 +태영건설우,009415,23,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +일성건설,013360,24,2720,2,475,21.16,17684346,4311518,54024880,17684346,21.16,410.17,32.73,32.73,46324266822,31.52,31.52,46324266822 +이뮨온시아,424870,25,14030,2,2450,21.16,23629679,4733198,74165069,23629679,21.16,499.23,31.86,31.86,325855780665,31.32,31.32,325855780665 +삼표시멘트,038500,26,4145,1,955,29.94,35639328,2647459,107916306,35639328,29.94,1346.17,33.02,33.02,136938065200,30.61,30.61,136938065200 +천일고속,000650,27,446500,2,85000,23.51,452926,180899,1429220,452926,23.51,250.38,31.69,31.69,195314488250,30.61,30.61,195314488250 +아이로보틱스,066430,28,1430,5,-126,-8.10,10770428,16644796,39153476,10770428,-8.10,64.71,27.51,27.51,16735259966,29.89,29.89,16735259966 +벡트,457600,29,2995,5,-95,-3.07,3833582,869975,13707500,3833582,-3.07,440.65,27.97,27.97,12224923626,29.78,29.78,12224923626 +KODEX 200선물인버스2X,252670,30,674,2,5,0.75,672092821,644699392,2243300000,672092821,0.75,104.25,29.96,29.96,448010964439,29.63,29.63,448010964439 diff --git a/top30/20251211/top30-atvtr-20251211-144002.csv b/top30/20251211/top30-atvtr-20251211-144002.csv new file mode 100644 index 000000000000..c10b667426c6 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2005,2,5,0.25,67890440,0,5660000,67890440,0.25,0.00,1199.48,1199.48,209973716907,1850.27,1850.27,209973716907 +이지스,261520,2,25150,2,10150,67.67,16891010,0,9551420,16891010,67.67,0.00,176.84,176.84,463622411350,193.00,193.00,463622411350 +엔젯,419080,3,6780,5,-260,-3.69,8214588,1574560,10652637,8214588,-3.69,521.71,77.11,77.11,62928368205,87.13,87.13,62928368205 +한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +KIWOOM 미국S&P500모멘텀,0137V0,5,9950,5,-40,-0.40,510402,624658,750000,510402,-0.40,81.71,68.05,68.05,5088867157,68.19,68.19,5088867157 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,604566,508778,900000,604566,-0.10,118.83,67.17,67.17,6045699561,67.31,67.31,6045699561 +일동제약,249420,7,41650,2,9150,28.15,21952697,13706242,31638252,21952697,28.15,160.17,69.39,69.39,848431511025,64.39,64.39,848431511025 +1Q 미국우주항공테크,0131V0,8,11995,2,105,0.88,730875,287039,1150000,730875,0.88,254.63,63.55,63.55,8780516674,63.65,63.65,8780516674 +신원종합개발,017000,9,3835,1,885,30.00,7444562,554851,11668027,7444562,30.00,1341.72,63.80,63.80,26545840681,59.32,59.32,26545840681 +대성산업,128820,10,7720,1,1780,29.97,29012098,24068954,45235478,29012098,29.97,120.54,64.14,64.14,197856504405,56.66,56.66,197856504405 +KD,044180,11,683,2,93,15.76,14353442,699084,26717799,14353442,15.76,2053.18,53.72,53.72,10280859965,56.34,56.34,10280859965 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7205,2,25,0.35,554960,310999,1000000,554960,0.35,178.44,55.50,55.50,3877990440,53.82,53.82,3877990440 +동양고속,084670,13,60900,1,14050,29.99,1493312,3947398,2895569,1493312,29.99,37.83,51.57,51.57,84288867100,47.80,47.80,84288867100 +KCTC,009070,14,6360,2,960,17.78,14132402,161383,30000000,14132402,17.78,8757.06,47.11,47.11,90110366585,47.23,47.23,90110366585 +KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,343589,302867,750000,343589,0.05,113.45,45.81,45.81,3418870822,45.84,45.84,3418870822 +일동홀딩스,000230,16,16770,2,3280,24.31,5245960,1188388,11540400,5245960,24.31,441.43,45.46,45.46,83348483260,43.07,43.07,83348483260 +KoAct 글로벌K컬처밸류체인액티브,0132D0,17,9740,5,-150,-1.52,332701,334697,800000,332701,-1.52,99.40,41.59,41.59,3292996283,42.26,42.26,3292996283 +테라뷰,950250,18,14870,5,-2160,-12.68,13957371,43342524,35517731,13957371,-12.68,32.20,39.30,39.30,223194465770,42.26,42.26,223194465770 +육일씨엔에쓰,191410,19,2025,2,445,28.16,4784106,316925,11204255,4784106,28.16,1509.54,42.70,42.70,9144061020,40.30,40.30,9144061020 +삼륭물산,014970,20,9150,2,930,11.31,5453821,5485280,15125000,5453821,11.31,99.43,36.06,36.06,50934527605,36.80,36.80,50934527605 +상지건설,042940,21,14850,1,3420,29.92,2513329,1425695,6828712,2513329,29.92,176.29,36.81,36.81,35418461825,34.93,34.93,35418461825 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9555,5,-580,-5.72,1023272,682817,3000000,1023272,-5.72,149.86,34.11,34.11,9813227224,34.23,34.23,9813227224 +일성건설,013360,23,2770,2,525,23.39,18619097,4311518,54024880,18619097,23.39,431.85,34.46,34.46,48930073483,32.70,32.70,48930073483 +태영건설우,009415,24,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280 +이뮨온시아,424870,25,14100,2,2520,21.76,23759806,4733198,74165069,23759806,21.76,501.98,32.04,32.04,327687086835,31.34,31.34,327687086835 +삼표시멘트,038500,26,4145,1,955,29.94,35649402,2647459,107916306,35649402,29.94,1346.55,33.03,33.03,136979821930,30.62,30.62,136979821930 +벡트,457600,27,2950,5,-140,-4.53,3845698,869975,13707500,3845698,-4.53,442.05,28.06,28.06,12260790456,30.32,30.32,12260790456 +KODEX 200선물인버스2X,252670,28,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915 +천일고속,000650,29,460000,2,98500,27.25,460599,180899,1429220,460599,27.25,254.62,32.23,32.23,198796205000,30.24,30.24,198796205000 +아이로보틱스,066430,30,1420,5,-136,-8.74,10814770,16644796,39153476,10814770,-8.74,64.97,27.62,27.62,16798373249,30.21,30.21,16798373249 diff --git a/top30/20251211/top30-atvtr-20251211-145002.csv b/top30/20251211/top30-atvtr-20251211-145002.csv new file mode 100644 index 000000000000..095a2681350c --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1992,5,-8,-0.40,68184166,0,5660000,68184166,-0.40,0.00,1204.67,1204.67,210560136586,1867.54,1867.54,210560136586 +이지스,261520,2,24200,2,9200,61.33,17324278,0,9551420,17324278,61.33,0.00,181.38,181.38,474269825675,205.18,205.18,474269825675 +엔젯,419080,3,6780,5,-260,-3.69,8234945,1574560,10652637,8234945,-3.69,523.00,77.30,77.30,63066035805,87.32,87.32,63066035805 +한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9975,5,-15,-0.15,621709,508778,900000,621709,-0.15,122.20,69.08,69.08,6216663356,69.25,69.25,6216663356 +KIWOOM 미국S&P500모멘텀,0137V0,6,9950,5,-40,-0.40,515521,624658,750000,515521,-0.40,82.53,68.74,68.74,5139787087,68.87,68.87,5139787087 +일동제약,249420,7,41350,2,8850,27.23,22174736,13706242,31638252,22174736,27.23,161.79,70.09,70.09,857636958475,65.56,65.56,857636958475 +1Q 미국우주항공테크,0131V0,8,12005,2,115,0.97,737021,287039,1150000,737021,0.97,256.77,64.09,64.09,8854221671,64.13,64.13,8854221671 +신원종합개발,017000,9,3835,1,885,30.00,7919728,554851,11668027,7919728,30.00,1427.36,67.88,67.88,28351431029,63.36,63.36,28351431029 +KD,044180,10,665,2,75,12.71,14495926,699084,26717799,14495926,12.71,2073.56,54.26,54.26,10376461222,58.40,58.40,10376461222 +대성산업,128820,11,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7195,2,15,0.21,557674,310999,1000000,557674,0.21,179.32,55.77,55.77,3897515615,54.17,54.17,3897515615 +상지건설,042940,13,13970,2,2540,22.22,3279181,1425695,6828712,3279181,22.22,230.01,48.02,48.02,46196772765,48.43,48.43,46196772765 +KCTC,009070,14,6410,2,1010,18.70,14496059,161383,30000000,14496059,18.70,8982.40,48.32,48.32,92440361955,48.07,48.07,92440361955 +동양고속,084670,15,60900,1,14050,29.99,1493945,3947398,2895569,1493945,29.99,37.85,51.59,51.59,84327416800,47.82,47.82,84327416800 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,3,0,0.00,345527,302867,750000,345527,0.00,114.09,46.07,46.07,3438134392,46.12,46.12,3438134392 +일동홀딩스,000230,17,16470,2,2980,22.09,5336544,1188388,11540400,5336544,22.09,449.06,46.24,46.24,84855469735,44.64,44.64,84855469735 +테라뷰,950250,18,14540,5,-2490,-14.62,14176967,43342524,35517731,14176967,-14.62,32.71,39.92,39.92,226415633610,43.84,43.84,226415633610 +육일씨엔에쓰,191410,19,1967,2,387,24.49,4960002,316925,11204255,4960002,24.49,1565.04,44.27,44.27,9493909685,43.08,43.08,9493909685 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9755,5,-135,-1.37,332763,334697,800000,332763,-1.37,99.42,41.60,41.60,3293601093,42.20,42.20,3293601093 +삼륭물산,014970,21,9090,2,870,10.58,5490177,5485280,15125000,5490177,10.58,100.09,36.30,36.30,51265088960,37.29,37.29,51265088960 +일성건설,013360,22,2700,2,455,20.27,19706500,4311518,54024880,19706500,20.27,457.07,36.48,36.48,51931978739,35.60,35.60,51931978739 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1036695,682817,3000000,1036695,-5.77,151.83,34.56,34.56,9941415774,34.70,34.70,9941415774 +태영건설우,009415,24,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280 +이뮨온시아,424870,25,14220,2,2640,22.80,24086989,4733198,74165069,24086989,22.80,508.89,32.48,32.48,332332056315,31.51,31.51,332332056315 +천일고속,000650,26,459000,2,97500,26.97,475151,180899,1429220,475151,26.97,262.66,33.25,33.25,205505555500,31.33,31.33,205505555500 +삼표시멘트,038500,27,4145,1,955,29.94,35666884,2647459,107916306,35666884,29.94,1347.21,33.05,33.05,137052284820,30.64,30.64,137052284820 +KODEX 200선물인버스2X,252670,28,673,2,4,0.60,693483470,644699392,2243300000,693483470,0.60,107.57,30.91,30.91,462417226487,30.63,30.63,462417226487 +벡트,457600,29,2945,5,-145,-4.69,3861606,869975,13707500,3861606,-4.69,443.88,28.17,28.17,12307707946,30.49,30.49,12307707946 +아이로보틱스,066430,30,1425,5,-131,-8.42,10866011,16644796,39153476,10866011,-8.42,65.28,27.75,27.75,16871573514,30.24,30.24,16871573514 diff --git a/top30/20251211/top30-atvtr-20251211-150002.csv b/top30/20251211/top30-atvtr-20251211-150002.csv new file mode 100644 index 000000000000..9e6ac2a86b57 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1995,5,-5,-0.25,68582083,0,5660000,68582083,-0.25,0.00,1211.70,1211.70,211350859022,1871.74,1871.74,211350859022 +이지스,261520,2,23950,2,8950,59.67,17982136,0,9551420,17982136,59.67,0.00,188.27,188.27,489648309000,214.05,214.05,489648309000 +엔젯,419080,3,6810,5,-230,-3.27,8253533,1574560,10652637,8253533,-3.27,524.18,77.48,77.48,63192137745,87.11,87.11,63192137745 +한투 인버스 2X 은 선물 ETN,Q570062,4,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9980,5,-10,-0.10,626230,508778,900000,626230,-0.10,123.09,69.58,69.58,6261772271,69.71,69.71,6261772271 +KIWOOM 미국S&P500모멘텀,0137V0,6,9945,5,-45,-0.45,520479,624658,750000,520479,-0.45,83.32,69.40,69.40,5189111059,69.57,69.57,5189111059 +일동제약,249420,7,41100,2,8600,26.46,22488401,13706242,31638252,22488401,26.46,164.07,71.08,71.08,870522209825,66.95,66.95,870522209825 +1Q 미국우주항공테크,0131V0,8,12000,2,110,0.93,741736,287039,1150000,741736,0.93,258.41,64.50,64.50,8910819998,64.57,64.57,8910819998 +신원종합개발,017000,9,3835,1,885,30.00,7979227,554851,11668027,7979227,30.00,1438.08,68.39,68.39,28579609694,63.87,63.87,28579609694 +상지건설,042940,10,13970,2,2540,22.22,4176025,1425695,6828712,4176025,22.22,292.91,61.15,61.15,58809892415,61.65,61.65,58809892415 +KD,044180,11,664,2,74,12.54,14619675,699084,26717799,14619675,12.54,2091.26,54.72,54.72,10458114609,58.95,58.95,10458114609 +대성산업,128820,12,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7175,5,-5,-0.07,561724,310999,1000000,561724,-0.07,180.62,56.17,56.17,3926455665,54.72,54.72,3926455665 +KCTC,009070,14,6480,2,1080,20.00,15584740,161383,30000000,15584740,20.00,9656.99,51.95,51.95,99541028445,51.20,51.20,99541028445 +동양고속,084670,15,60900,1,14050,29.99,1494167,3947398,2895569,1494167,29.99,37.85,51.60,51.60,84340936600,47.83,47.83,84340936600 +KIWOOM 미국S&P500&GOLD,0137W0,16,9945,2,5,0.05,347460,302867,750000,347460,0.05,114.72,46.33,46.33,3457351651,46.35,46.35,3457351651 +일동홀딩스,000230,17,16280,2,2790,20.68,5400452,1188388,11540400,5400452,20.68,454.44,46.80,46.80,85901312435,45.72,45.72,85901312435 +테라뷰,950250,18,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5178155,316925,11204255,5178155,29.75,1633.87,46.22,46.22,9937267077,43.26,43.26,9937267077 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9740,5,-150,-1.52,332787,334697,800000,332787,-1.52,99.43,41.60,41.60,3293835078,42.27,42.27,3293835078 +일성건설,013360,21,2655,2,410,18.26,20745117,4311518,54024880,20745117,18.26,481.16,38.40,38.40,54701236609,38.14,38.14,54701236609 +삼륭물산,014970,22,9100,2,880,10.71,5524911,5485280,15125000,5524911,10.71,100.72,36.53,36.53,51581592555,37.48,37.48,51581592555 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1054566,682817,3000000,1054566,-5.77,154.44,35.15,35.15,10111958736,35.29,35.29,10111958736 +태영건설우,009415,24,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +이뮨온시아,424870,25,14060,2,2480,21.42,24435477,4733198,74165069,24435477,21.42,516.26,32.95,32.95,337243958115,32.34,32.34,337243958115 +페스카로,0015S0,26,22400,5,-4700,-17.34,2860481,16294211,9662730,2860481,-17.34,17.56,29.60,29.60,68930558800,31.85,31.85,68930558800 +천일고속,000650,27,459500,2,98000,27.11,481105,180899,1429220,481105,27.11,265.95,33.66,33.66,208229205000,31.71,31.71,208229205000 +KODEX 200선물인버스2X,252670,28,675,2,6,0.90,705259875,644699392,2243300000,705259875,0.90,109.39,31.44,31.44,470360233941,31.06,31.06,470360233941 +벡트,457600,29,2910,5,-180,-5.83,3886929,869975,13707500,3886929,-5.83,446.79,28.36,28.36,12381760006,31.04,31.04,12381760006 +삼표시멘트,038500,30,4145,1,955,29.94,35673961,2647459,107916306,35673961,29.94,1347.48,33.06,33.06,137081618985,30.65,30.65,137081618985 diff --git a/top30/20251211/top30-atvtr-20251211-151002.csv b/top30/20251211/top30-atvtr-20251211-151002.csv new file mode 100644 index 000000000000..f904bb6bae12 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1984,5,-16,-0.80,68958573,0,5660000,68958573,-0.80,0.00,1218.35,1218.35,212099765495,1888.78,1888.78,212099765495 +이지스,261520,2,22550,2,7550,50.33,18567433,0,9551420,18567433,50.33,0.00,194.39,194.39,503315047625,233.68,233.68,503315047625 +엔젯,419080,3,6780,5,-260,-3.69,8293470,1574560,10652637,8293470,-3.69,526.72,77.85,77.85,63463340725,87.87,87.87,63463340725 +한투 인버스 2X 은 선물 ETN,Q570062,4,2180,5,-15,-0.68,812251,262922,1000000,812251,-0.68,308.93,81.23,81.23,1746961305,80.14,80.14,1746961305 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9965,5,-25,-0.25,648418,508778,900000,648418,-0.25,127.45,72.05,72.05,6483042373,72.29,72.29,6483042373 +KIWOOM 미국S&P500모멘텀,0137V0,6,9945,5,-45,-0.45,522586,624658,750000,522586,-0.45,83.66,69.68,69.68,5210062343,69.85,69.85,5210062343 +일동제약,249420,7,40900,2,8400,25.85,22771797,13706242,31638252,22771797,25.85,166.14,71.98,71.98,882154783275,68.17,68.17,882154783275 +상지건설,042940,8,14120,2,2690,23.53,4635369,1425695,6828712,4635369,23.53,325.13,67.88,67.88,65266492185,67.69,67.69,65266492185 +1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,758005,287039,1150000,758005,0.97,264.08,65.91,65.91,9105983968,65.96,65.96,9105983968 +신원종합개발,017000,10,3835,1,885,30.00,7984640,554851,11668027,7984640,30.00,1439.06,68.43,68.43,28600368549,63.92,63.92,28600368549 +KD,044180,11,664,2,74,12.54,14748441,699084,26717799,14748441,12.54,2109.68,55.20,55.20,10542766878,59.43,59.43,10542766878 +대성산업,128820,12,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7150,5,-30,-0.42,563848,310999,1000000,563848,-0.42,181.30,56.38,56.38,3941662375,55.13,55.13,3941662375 +KCTC,009070,14,6450,2,1050,19.44,16106287,161383,30000000,16106287,19.44,9980.16,53.69,53.69,102935492500,53.20,53.20,102935492500 +동양고속,084670,15,60900,1,14050,29.99,1494429,3947398,2895569,1494429,29.99,37.86,51.61,51.61,84356892400,47.84,47.84,84356892400 +KIWOOM 미국S&P500&GOLD,0137W0,16,9940,3,0,0.00,354304,302867,750000,354304,0.00,116.98,47.24,47.24,3525383056,47.29,47.29,3525383056 +일동홀딩스,000230,17,16150,2,2660,19.72,5479001,1188388,11540400,5479001,19.72,461.04,47.48,47.48,87181492230,46.78,46.78,87181492230 +테라뷰,950250,18,14830,5,-2200,-12.92,14923381,43342524,35517731,14923381,-12.92,34.43,42.02,42.02,237377829360,45.07,45.07,237377829360 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5260652,316925,11204255,5260652,29.75,1659.90,46.95,46.95,10106309997,44.00,44.00,10106309997 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9735,5,-155,-1.57,333129,334697,800000,333129,-1.57,99.53,41.64,41.64,3297167523,42.34,42.34,3297167523 +일성건설,013360,21,2655,2,410,18.26,21316679,4311518,54024880,21316679,18.26,494.41,39.46,39.46,56203862980,39.18,39.18,56203862980 +삼륭물산,014970,22,9090,2,870,10.58,5546195,5485280,15125000,5546195,10.58,101.11,36.67,36.67,51774907110,37.66,37.66,51774907110 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1068101,682817,3000000,1068101,-5.77,156.43,35.60,35.60,10241245614,35.75,35.75,10241245614 +태영건설우,009415,24,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +천일고속,000650,25,469500,1,108000,29.88,512430,180899,1429220,512430,29.88,283.27,35.85,35.85,222888087250,33.22,33.22,222888087250 +이뮨온시아,424870,26,14020,2,2440,21.07,24633645,4733198,74165069,24633645,21.07,520.44,33.21,33.21,340026195170,32.70,32.70,340026195170 +페스카로,0015S0,27,22500,5,-4600,-16.97,2896829,16294211,9662730,2896829,-16.97,17.78,29.98,29.98,69748383125,32.08,32.08,69748383125 +벡트,457600,28,2860,5,-230,-7.44,3921071,869975,13707500,3921071,-7.44,450.71,28.61,28.61,12480198244,31.83,31.83,12480198244 +KODEX 200선물인버스2X,252670,29,679,2,10,1.49,722797540,644699392,2243300000,722797540,1.49,112.11,32.22,32.22,482234079780,31.66,31.66,482234079780 +삼표시멘트,038500,30,4145,1,955,29.94,35698847,2647459,107916306,35698847,29.94,1348.42,33.08,33.08,137184771455,30.67,30.67,137184771455 diff --git a/top30/20251211/top30-atvtr-20251211-152001.csv b/top30/20251211/top30-atvtr-20251211-152001.csv new file mode 100644 index 000000000000..4c431d81e0ec --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +엔젯,419080,3,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625 +한투 인버스 2X 은 선물 ETN,Q570062,4,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555 +상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877 +KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664 +일동제약,249420,8,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328 +신원종합개발,017000,10,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934 +KD,044180,11,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +대성산업,128820,12,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265 +KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +일동홀딩스,000230,15,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675 +동양고속,084670,16,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468 +테라뷰,950250,18,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933 +일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +삼륭물산,014970,22,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236 +천일고속,000650,24,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +태영건설우,009415,25,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +페스카로,0015S0,26,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875 +이뮨온시아,424870,27,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +KODEX 200선물인버스2X,252670,28,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +벡트,457600,29,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739 +삼표시멘트,038500,30,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 diff --git a/top30/20251211/top30-atvtr-20251211-153001.csv b/top30/20251211/top30-atvtr-20251211-153001.csv new file mode 100644 index 000000000000..4c431d81e0ec --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +엔젯,419080,3,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625 +한투 인버스 2X 은 선물 ETN,Q570062,4,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555 +상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877 +KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664 +일동제약,249420,8,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +1Q 미국우주항공테크,0131V0,9,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328 +신원종합개발,017000,10,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934 +KD,044180,11,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +대성산업,128820,12,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265 +KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +일동홀딩스,000230,15,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675 +동양고속,084670,16,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468 +테라뷰,950250,18,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933 +일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +삼륭물산,014970,22,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236 +천일고속,000650,24,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +태영건설우,009415,25,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +페스카로,0015S0,26,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875 +이뮨온시아,424870,27,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +KODEX 200선물인버스2X,252670,28,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +벡트,457600,29,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739 +삼표시멘트,038500,30,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 diff --git a/top30/20251211/top30-atvtr-20251211-154001.csv b/top30/20251211/top30-atvtr-20251211-154001.csv new file mode 100644 index 000000000000..7eb632fb60db --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480 +이지스,261520,2,20500,2,5500,36.67,19053738,0,9551420,19053738,36.67,0.00,199.49,199.49,514037447725,262.53,262.53,514037447725 +엔젯,419080,3,6800,5,-240,-3.41,8425079,1574560,10652637,8425079,-3.41,535.08,79.09,79.09,64355130425,88.84,88.84,64355130425 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5314026,1425695,6828712,5314026,18.55,372.73,77.82,77.82,74558113780,80.58,80.58,74558113780 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544415,624658,750000,544415,-0.40,87.15,72.59,72.59,5427094164,72.72,72.72,5427094164 +일동제약,249420,8,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8010799,554851,11668027,8010799,30.00,1443.77,68.66,68.66,28700688314,64.14,64.14,28700688314 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14878835,699084,26717799,14878835,13.56,2128.33,55.69,55.69,10629667379,59.38,59.38,10629667379 +대성산업,128820,13,7720,1,1780,29.97,29042877,24068954,45235478,29042877,29.97,120.67,64.20,64.20,198094118285,56.73,56.73,198094118285 +KCTC,009070,14,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145 +일동홀딩스,000230,15,15800,2,2310,17.12,5601307,1188388,11540400,5601307,17.12,471.34,48.54,48.54,89135340675,48.88,48.88,89135340675 +동양고속,084670,16,60900,1,14050,29.99,1495019,3947398,2895569,1495019,29.99,37.87,51.63,51.63,84392823400,47.86,47.86,84392823400 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5267729,316925,11204255,5267729,29.75,1662.14,47.02,47.02,10120817847,44.06,44.06,10120817847 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21965644,4311518,54024880,21965644,15.37,509.46,40.66,40.66,57892933489,41.37,41.37,57892933489 +삼륭물산,014970,22,9110,2,890,10.83,5628701,5485280,15125000,5628701,10.83,102.61,37.21,37.21,52525437775,38.12,38.12,52525437775 +태영건설우,009415,23,8220,5,-290,-3.41,219380,192903,649974,219380,-3.41,113.73,33.75,33.75,1967460890,36.82,36.82,1967460890 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +천일고속,000650,25,457500,2,96000,26.56,539661,180899,1429220,539661,26.56,298.32,37.76,37.76,235390100500,36.00,36.00,235390100500 +페스카로,0015S0,26,22300,5,-4800,-17.71,3021619,16294211,9662730,3021619,-17.71,18.54,31.27,31.27,72526288175,33.66,33.66,72526288175 +이뮨온시아,424870,27,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625 +KODEX 200선물인버스2X,252670,28,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350 +벡트,457600,29,2890,5,-200,-6.47,4024923,869975,13707500,4024923,-6.47,462.65,29.36,29.36,12777715489,32.26,32.26,12777715489 +삼표시멘트,038500,30,4145,1,955,29.94,35734949,2647459,107916306,35734949,29.94,1349.78,33.11,33.11,137334414245,30.70,30.70,137334414245 diff --git a/top30/20251211/top30-atvtr-20251211-155001.csv b/top30/20251211/top30-atvtr-20251211-155001.csv new file mode 100644 index 000000000000..c9002b0256dd --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655 +이지스,261520,2,20500,2,5500,36.67,19089682,0,9551420,19089682,36.67,0.00,199.86,199.86,514774299725,262.90,262.90,514774299725 +엔젯,419080,3,6800,5,-240,-3.41,8432991,1574560,10652637,8432991,-3.41,535.58,79.16,79.16,64408932025,88.92,88.92,64408932025 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5316714,1425695,6828712,5316714,18.55,372.92,77.86,77.86,74594536180,80.62,80.62,74594536180 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544585,624658,750000,544585,-0.40,87.18,72.61,72.61,5428785664,72.75,72.75,5428785664 +일동제약,249420,8,40500,2,8000,24.62,23288005,13706242,31638252,23288005,24.62,169.91,73.61,73.61,903144303775,70.48,70.48,903144303775 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8011183,554851,11668027,8011183,30.00,1443.84,68.66,68.66,28702160954,64.14,64.14,28702160954 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14889345,699084,26717799,14889345,13.56,2129.84,55.73,55.73,10636709079,59.42,59.42,10636709079 +대성산업,128820,13,7720,1,1780,29.97,29042984,24068954,45235478,29042984,29.97,120.67,64.20,64.20,198094944325,56.73,56.73,198094944325 +KCTC,009070,14,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825 +일동홀딩스,000230,15,15800,2,2310,17.12,5602166,1188388,11540400,5602166,17.12,471.41,48.54,48.54,89148912875,48.89,48.89,89148912875 +동양고속,084670,16,60900,1,14050,29.99,1495040,3947398,2895569,1495040,29.99,37.87,51.63,51.63,84394102300,47.86,47.86,84394102300 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21969052,4311518,54024880,21969052,15.37,509.54,40.66,40.66,57901760209,41.38,41.38,57901760209 +삼륭물산,014970,22,9110,2,890,10.83,5629993,5485280,15125000,5629993,10.83,102.64,37.22,37.22,52537207895,38.13,38.13,52537207895 +태영건설우,009415,23,8220,5,-290,-3.41,219843,192903,649974,219843,-3.41,113.97,33.82,33.82,1971266750,36.90,36.90,1971266750 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +천일고속,000650,25,457500,2,96000,26.56,539861,180899,1429220,539861,26.56,298.43,37.77,37.77,235481600500,36.01,36.01,235481600500 +페스카로,0015S0,26,22300,5,-4800,-17.71,3021860,16294211,9662730,3021860,-17.71,18.55,31.27,31.27,72531662475,33.66,33.66,72531662475 +이뮨온시아,424870,27,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925 +KODEX 200선물인버스2X,252670,28,680,2,11,1.64,753974777,644699392,2243300000,753974777,1.64,116.95,33.61,33.61,503411112830,33.00,33.00,503411112830 +벡트,457600,29,2890,5,-200,-6.47,4025825,869975,13707500,4025825,-6.47,462.75,29.37,29.37,12780322269,32.26,32.26,12780322269 +삼표시멘트,038500,30,4145,1,955,29.94,35735020,2647459,107916306,35735020,29.94,1349.79,33.11,33.11,137334708540,30.70,30.70,137334708540 diff --git a/top30/20251211/top30-atvtr-20251211-160002.csv b/top30/20251211/top30-atvtr-20251211-160002.csv new file mode 100644 index 000000000000..cb62b1372891 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +엔젯,419080,3,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +일동제약,249420,8,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +대성산업,128820,13,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +KCTC,009070,14,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +일동홀딩스,000230,15,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875 +동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +삼륭물산,014970,22,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765 +태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +천일고속,000650,25,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +페스카로,0015S0,26,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +이뮨온시아,424870,28,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +벡트,457600,29,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049 +삼표시멘트,038500,30,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 diff --git a/top30/20251211/top30-atvtr-20251211-161001.csv b/top30/20251211/top30-atvtr-20251211-161001.csv new file mode 100644 index 000000000000..cb62b1372891 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +엔젯,419080,3,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +일동제약,249420,8,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +대성산업,128820,13,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +KCTC,009070,14,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +일동홀딩스,000230,15,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875 +동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +삼륭물산,014970,22,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765 +태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +천일고속,000650,25,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +페스카로,0015S0,26,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +이뮨온시아,424870,28,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +벡트,457600,29,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049 +삼표시멘트,038500,30,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 diff --git a/top30/20251211/top30-atvtr-20251211-162001.csv b/top30/20251211/top30-atvtr-20251211-162001.csv new file mode 100644 index 000000000000..bde016e48649 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155 +이지스,261520,2,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125 +엔젯,419080,3,6800,5,-240,-3.41,8438524,1574560,10652637,8438524,-3.41,535.93,79.22,79.22,64446467575,88.97,88.97,64446467575 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5323591,1425695,6828712,5323591,18.55,373.40,77.96,77.96,74687216580,80.72,80.72,74687216580 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +일동제약,249420,8,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8015219,554851,11668027,8015219,30.00,1444.57,68.69,68.69,28717639014,64.18,64.18,28717639014 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14893421,699084,26717799,14893421,13.56,2130.42,55.74,55.74,10639439999,59.44,59.44,10639439999 +대성산업,128820,13,7720,1,1780,29.97,29043164,24068954,45235478,29043164,29.97,120.67,64.20,64.20,198096333925,56.73,56.73,198096333925 +KCTC,009070,14,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475 +일동홀딩스,000230,15,15800,2,2310,17.12,5605484,1188388,11540400,5605484,17.12,471.69,48.57,48.57,89201531515,48.92,48.92,89201531515 +동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5268397,316925,11204255,5268397,29.75,1662.35,47.02,47.02,10122187247,44.07,44.07,10122187247 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21986275,4311518,54024880,21986275,15.37,509.94,40.70,40.70,57946763769,41.41,41.41,57946763769 +삼륭물산,014970,22,9110,2,890,10.83,5631589,5485280,15125000,5631589,10.83,102.67,37.23,37.23,52551735665,38.14,38.14,52551735665 +태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +천일고속,000650,25,457500,2,96000,26.56,540776,180899,1429220,540776,26.56,298.94,37.84,37.84,235902957000,36.08,36.08,235902957000 +페스카로,0015S0,26,22300,5,-4800,-17.71,3026876,16294211,9662730,3026876,-17.71,18.58,31.33,31.33,72643161375,33.71,33.71,72643161375 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +이뮨온시아,424870,28,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485 +벡트,457600,29,2890,5,-200,-6.47,4025962,869975,13707500,4025962,-6.47,462.77,29.37,29.37,12780718199,32.26,32.26,12780718199 +삼표시멘트,038500,30,4145,1,955,29.94,35738375,2647459,107916306,35738375,29.94,1349.91,33.12,33.12,137348615015,30.71,30.71,137348615015 diff --git a/top30/20251211/top30-atvtr-20251211-163001.csv b/top30/20251211/top30-atvtr-20251211-163001.csv new file mode 100644 index 000000000000..28c57f01542e --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119 +이지스,261520,2,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125 +엔젯,419080,3,6800,5,-240,-3.41,8439574,1574560,10652637,8439574,-3.41,536.00,79.23,79.23,64453586575,88.98,88.98,64453586575 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +일동제약,249420,8,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +신원종합개발,017000,10,3835,1,885,30.00,8016160,554851,11668027,8016160,30.00,1444.74,68.70,68.70,28721247749,64.19,64.19,28721247749 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14893567,699084,26717799,14893567,13.56,2130.44,55.74,55.74,10639537819,59.44,59.44,10639537819 +대성산업,128820,13,7720,1,1780,29.97,29044256,24068954,45235478,29044256,29.97,120.67,64.21,64.21,198104764165,56.73,56.73,198104764165 +KCTC,009070,14,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675 +일동홀딩스,000230,15,15800,2,2310,17.12,5607400,1188388,11540400,5607400,17.12,471.85,48.59,48.59,89231804315,48.94,48.94,89231804315 +동양고속,084670,16,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5268488,316925,11204255,5268488,29.75,1662.38,47.02,47.02,10122373797,44.07,44.07,10122373797 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21993103,4311518,54024880,21993103,15.37,510.10,40.71,40.71,57964584849,41.43,41.43,57964584849 +삼륭물산,014970,22,9110,2,890,10.83,5632378,5485280,15125000,5632378,10.83,102.68,37.24,37.24,52558899785,38.14,38.14,52558899785 +태영건설우,009415,23,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +천일고속,000650,25,457500,2,96000,26.56,541824,180899,1429220,541824,26.56,299.52,37.91,37.91,236394469000,36.15,36.15,236394469000 +페스카로,0015S0,26,22300,5,-4800,-17.71,3029127,16294211,9662730,3029127,-17.71,18.59,31.35,31.35,72693583775,33.74,33.74,72693583775 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +이뮨온시아,424870,28,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185 +벡트,457600,29,2890,5,-200,-6.47,4026227,869975,13707500,4026227,-6.47,462.80,29.37,29.37,12781484049,32.26,32.26,12781484049 +삼표시멘트,038500,30,4145,1,955,29.94,35739299,2647459,107916306,35739299,29.94,1349.95,33.12,33.12,137352444995,30.71,30.71,137352444995 diff --git a/top30/20251211/top30-atvtr-20251211-164002.csv b/top30/20251211/top30-atvtr-20251211-164002.csv new file mode 100644 index 000000000000..6a862aec1dc6 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587 +이지스,261520,2,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125 +엔젯,419080,3,6800,5,-240,-3.41,8439970,1574560,10652637,8439970,-3.41,536.02,79.23,79.23,64456267495,88.98,88.98,64456267495 +한투 인버스 2X 은 선물 ETN,Q570062,4,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +일동제약,249420,8,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393 +신원종합개발,017000,10,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14895052,699084,26717799,14895052,13.56,2130.65,55.75,55.75,10640532769,59.44,59.44,10640532769 +대성산업,128820,13,7720,1,1780,29.97,29044402,24068954,45235478,29044402,29.97,120.67,64.21,64.21,198105891285,56.73,56.73,198105891285 +KCTC,009070,14,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685 +일동홀딩스,000230,15,15800,2,2310,17.12,5608911,1188388,11540400,5608911,17.12,471.98,48.60,48.60,89255602565,48.95,48.95,89255602565 +동양고속,084670,16,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5269032,316925,11204255,5269032,29.75,1662.55,47.03,47.03,10123488997,44.08,44.08,10123488997 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21998704,4311518,54024880,21998704,15.37,510.23,40.72,40.72,57979091439,41.44,41.44,57979091439 +삼륭물산,014970,22,9110,2,890,10.83,5632634,5485280,15125000,5632634,10.83,102.69,37.24,37.24,52561231945,38.15,38.15,52561231945 +태영건설우,009415,23,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +천일고속,000650,25,457500,2,96000,26.56,543737,180899,1429220,543737,26.56,300.57,38.04,38.04,237292622500,36.29,36.29,237292622500 +페스카로,0015S0,26,22300,5,-4800,-17.71,3035742,16294211,9662730,3035742,-17.71,18.63,31.42,31.42,72842752025,33.81,33.81,72842752025 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523 +이뮨온시아,424870,28,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585 +벡트,457600,29,2890,5,-200,-6.47,4026689,869975,13707500,4026689,-6.47,462.85,29.38,29.38,12782819229,32.27,32.27,12782819229 +삼표시멘트,038500,30,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 diff --git a/top30/20251211/top30-atvtr-20251211-165002.csv b/top30/20251211/top30-atvtr-20251211-165002.csv new file mode 100644 index 000000000000..c3cfc1307d62 --- /dev/null +++ b/top30/20251211/top30-atvtr-20251211-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892 +이지스,261520,2,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125 +엔젯,419080,3,6800,5,-240,-3.41,8443445,1574560,10652637,8443445,-3.41,536.24,79.26,79.26,64479897495,89.01,89.01,64479897495 +상지건설,042940,4,13550,2,2120,18.55,5360558,1425695,6828712,5360558,18.55,376.00,78.50,78.50,75179863530,81.25,81.25,75179863530 +한투 인버스 2X 은 선물 ETN,Q570062,5,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677470,508778,900000,677470,-0.35,133.16,75.27,75.27,6772284687,75.59,75.59,6772284687 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,544625,624658,750000,544625,-0.40,87.19,72.62,72.62,5429183664,72.75,72.75,5429183664 +일동제약,249420,8,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725 +1Q 미국우주항공테크,0131V0,9,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393 +신원종합개발,017000,10,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KD,044180,12,670,2,80,13.56,14895053,699084,26717799,14895053,13.56,2130.65,55.75,55.75,10640533432,59.44,59.44,10640533432 +대성산업,128820,13,7720,1,1780,29.97,29044428,24068954,45235478,29044428,29.97,120.67,64.21,64.21,198106092005,56.73,56.73,198106092005 +KCTC,009070,14,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645 +일동홀딩스,000230,15,15800,2,2310,17.12,5610113,1188388,11540400,5610113,17.12,472.08,48.61,48.61,89274401845,48.96,48.96,89274401845 +동양고속,084670,16,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +테라뷰,950250,18,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835 +육일씨엔에쓰,191410,19,2050,1,470,29.75,5271476,316925,11204255,5271476,29.75,1663.32,47.05,47.05,10128499197,44.10,44.10,10128499197 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,22004479,4311518,54024880,22004479,15.37,510.37,40.73,40.73,57994048689,41.45,41.45,57994048689 +삼륭물산,014970,22,9110,2,890,10.83,5634993,5485280,15125000,5634993,10.83,102.73,37.26,37.26,52582698845,38.16,38.16,52582698845 +태영건설우,009415,23,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +천일고속,000650,25,457500,2,96000,26.56,544063,180899,1429220,544063,26.56,300.76,38.07,38.07,237445679500,36.31,36.31,237445679500 +페스카로,0015S0,26,22300,5,-4800,-17.71,3040580,16294211,9662730,3040580,-17.71,18.66,31.47,31.47,72951123225,33.86,33.86,72951123225 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942 +이뮨온시아,424870,28,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185 +벡트,457600,29,2890,5,-200,-6.47,4027598,869975,13707500,4027598,-6.47,462.96,29.38,29.38,12785428059,32.27,32.27,12785428059 +삼표시멘트,038500,30,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 diff --git a/top30/20251211/top30-av-20251211-090000.csv b/top30/20251211/top30-av-20251211-090000.csv new file mode 100644 index 000000000000..5a193024ed72 --- /dev/null +++ b/top30/20251211/top30-av-20251211-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엣지파운드리,105550,1,1621,3,0,0.00,1500000,953641,78307051,1500000,0.00,157.29,1.92,1.92,2431500000,1.92,1.92,2431500000 +SK하이닉스,000660,2,587000,3,0,0.00,16136,3986083,728002365,16136,0.00,0.40,0.00,0.00,9471832000,0.00,0.00,9471832000 +DRB동일,004840,3,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000 +KODEX 200선물인버스2X,252670,4,669,3,0,0.00,11718,644699392,2243300000,11718,0.00,0.00,0.00,0.00,7839342,0.00,0.00,7839342 +자비스,254120,5,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786 +현대무벡스,319400,6,10610,3,0,0.00,7453,6303051,111376039,7453,0.00,0.12,0.01,0.01,79076330,0.01,0.01,79076330 +이수앱지스,086890,7,6240,3,0,0.00,7261,205461,39689391,7261,0.00,3.53,0.02,0.02,45308640,0.02,0.02,45308640 +재영솔루텍,049630,8,2885,3,0,0.00,5124,33392050,116897560,5124,0.00,0.02,0.00,0.00,14782740,0.00,0.00,14782740 +성호전자,043260,9,6250,3,0,0.00,4920,21049528,70922823,4920,0.00,0.02,0.01,0.01,30750000,0.01,0.01,30750000 +아이비젼웍스,469750,10,1486,3,0,0.00,4811,9157554,34456481,4811,0.00,0.05,0.01,0.01,7149146,0.01,0.01,7149146 +클로봇,466100,11,51900,3,0,0.00,4541,11512122,24992139,4541,0.00,0.04,0.02,0.02,235677900,0.02,0.02,235677900 +다날,064260,12,7160,3,0,0.00,4025,16784362,75071479,4025,0.00,0.02,0.01,0.01,28819000,0.01,0.01,28819000 +KBI동양철관,008970,13,1926,3,0,0.00,4000,449391,79900907,4000,0.00,0.89,0.01,0.01,7704000,0.01,0.01,7704000 +알트,459550,14,4305,3,0,0.00,3974,2326368,23798764,3974,0.00,0.17,0.02,0.02,17108070,0.02,0.02,17108070 +에이비프로바이오,195990,15,289,3,0,0.00,3656,2691646,284689721,3656,0.00,0.14,0.00,0.00,1056584,0.00,0.00,1056584 +에임드바이오,0009K0,16,46600,3,0,0.00,3137,1848223,64156161,3137,0.00,0.17,0.00,0.00,146184200,0.00,0.00,146184200 +고영,098460,17,26950,3,0,0.00,3134,4759614,68654755,3134,0.00,0.07,0.00,0.00,84461300,0.00,0.00,84461300 +이뮨온시아,424870,18,11580,3,0,0.00,3042,4733198,74165069,3042,0.00,0.06,0.00,0.00,35226360,0.00,0.00,35226360 +SG,255220,19,2555,3,0,0.00,2961,3015175,102737217,2961,0.00,0.10,0.00,0.00,7565355,0.00,0.00,7565355 +현대ADM,187660,20,2805,3,0,0.00,2912,5577018,54075422,2912,0.00,0.05,0.01,0.01,8168160,0.01,0.01,8168160 +한켐,457370,21,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060 +KODEX 미국30년국채액티브(H),484790,22,8935,3,0,0.00,2247,597220,77390000,2247,0.00,0.38,0.00,0.00,20076945,0.00,0.00,20076945 +이노메트리,302430,23,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120 +이랜시스,264850,24,5860,3,0,0.00,2035,858420,30294612,2035,0.00,0.24,0.01,0.01,11925100,0.01,0.01,11925100 +아이티센글로벌,124500,25,25750,3,0,0.00,2019,5430798,23204527,2019,0.00,0.04,0.01,0.01,51989250,0.01,0.01,51989250 +대덕전자,353200,26,49500,3,0,0.00,2013,2076779,49416925,2013,0.00,0.10,0.00,0.00,99643500,0.00,0.00,99643500 +휴럼,353190,27,670,3,0,0.00,2000,36519,39378420,2000,0.00,5.48,0.01,0.01,1340000,0.01,0.01,1340000 +스맥,099440,28,7180,3,0,0.00,1900,4866355,68243394,1900,0.00,0.04,0.00,0.00,13642000,0.00,0.00,13642000 +TIGER 미국S&P500(H),448290,29,16120,3,0,0.00,1872,98433,26350000,1872,0.00,1.90,0.01,0.01,30176640,0.01,0.01,30176640 +나노엔텍,039860,30,4225,3,0,0.00,1855,26033060,38093053,1855,0.00,0.01,0.00,0.00,7837375,0.00,0.00,7837375 diff --git a/top30/20251211/top30-av-20251211-091000.csv b/top30/20251211/top30-av-20251211-091000.csv new file mode 100644 index 000000000000..fe4753908a4d --- /dev/null +++ b/top30/20251211/top30-av-20251211-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,81533612,644699392,2243300000,81533612,-1.35,12.65,3.63,3.63,53793130615,3.63,3.63,53793130615 +유진스팩12호,0105P0,2,3205,2,1205,60.25,16437131,0,5660000,16437131,60.25,0.00,290.41,290.41,53644408352,295.72,295.72,53644408352 +KODEX 인버스,114800,3,2515,5,-20,-0.79,5985720,40995016,310900000,5985720,-0.79,14.60,1.93,1.93,15056555699,1.93,1.93,15056555699 +재영솔루텍,049630,4,3155,2,270,9.36,5530639,33392050,116897560,5530639,9.36,16.56,4.73,4.73,17371874125,4.71,4.71,17371874125 +이지스,261520,5,31150,2,16150,107.67,3449060,0,9551420,3449060,107.67,0.00,36.11,36.11,108423418725,36.44,36.44,108423418725 +아이로보틱스,066430,6,1510,5,-46,-2.96,3432701,16644796,39153476,3432701,-2.96,20.62,8.77,8.77,5364466388,9.07,9.07,5364466388 +일동제약,249420,7,37150,2,4650,14.31,3173771,13706242,31638252,3173771,14.31,23.16,10.03,10.03,112923012875,9.61,9.61,112923012875 +뉴인텍,012340,8,567,5,-25,-4.22,3102744,15715855,53005062,3102744,-4.22,19.74,5.85,5.85,1841105849,6.13,6.13,1841105849 +KODEX 2차전지산업레버리지,462330,9,1796,5,-2,-0.11,2741125,36673636,333600000,2741125,-0.11,7.47,0.82,0.82,4998658209,0.83,0.83,4998658209 +이뮨온시아,424870,10,12780,2,1200,10.36,2719821,4733198,74165069,2719821,10.36,57.46,3.67,3.67,34204048705,3.61,3.61,34204048705 +엣지파운드리,105550,11,1821,2,200,12.34,2666803,953641,78307051,2666803,12.34,279.64,3.41,3.41,4581564685,3.21,3.21,4581564685 +KD,044180,12,714,2,124,21.02,2644302,699084,26717799,2644302,21.02,378.25,9.90,9.90,1898603242,9.95,9.95,1898603242 +파라택시스코리아,288330,13,1107,1,255,29.93,2643633,926775,87605864,2643633,29.93,285.25,3.02,3.02,2832698309,2.92,2.92,2832698309 +KODEX 레버리지,122630,14,45225,2,605,1.36,2075268,18822076,74200000,2075268,1.36,11.03,2.80,2.80,93834092910,2.80,2.80,93834092910 +에이프로젠,007460,15,917,2,7,0.77,2073035,23198072,329305030,2073035,0.77,8.94,0.63,0.63,1906903774,0.63,0.63,1906903774 +테라뷰,950250,16,16160,5,-870,-5.11,1990299,43342524,35517731,1990299,-5.11,4.59,5.60,5.60,31627685360,5.51,5.51,31627685360 +KODEX 코스닥150레버리지,233740,17,12440,2,30,0.24,1903011,18437126,148100000,1903011,0.24,10.32,1.28,1.28,23743042154,1.29,1.29,23743042154 +엔젯,419080,18,7310,2,270,3.84,1844122,1574560,10652637,1844122,3.84,117.12,17.31,17.31,13940267010,17.90,17.90,13940267010 +삼성전자,005930,19,109700,2,1700,1.57,1760203,12365092,5919637922,1760203,1.57,14.24,0.03,0.03,192556042150,0.03,0.03,192556042150 +KODEX 코스닥150선물인버스,251340,20,2820,5,-10,-0.35,1689245,16714497,78800000,1689245,-0.35,10.11,2.14,2.14,4759985161,2.14,2.14,4759985161 +벡트,457600,21,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102 +셀바스헬스케어,208370,22,6200,2,580,10.32,1387433,3730576,25740564,1387433,10.32,37.19,5.39,5.39,8657245885,5.42,5.42,8657245885 +와이제이링크,209640,23,3600,2,260,7.78,1241561,1641306,28443146,1241561,7.78,75.64,4.37,4.37,4463774179,4.36,4.36,4463774179 +대한광통신,010170,24,2230,2,60,2.76,1092041,7431936,131985660,1092041,2.76,14.69,0.83,0.83,2412058419,0.82,0.82,2412058419 +TS트릴리온,317240,25,251,2,3,1.21,1055932,8491903,115808012,1055932,1.21,12.43,0.91,0.91,258949861,0.89,0.89,258949861 +삼성제약,001360,26,1800,2,45,2.56,1030689,11937433,94162079,1030689,2.56,8.63,1.09,1.09,1851345213,1.09,1.09,1851345213 +자비스,254120,27,1815,5,-91,-4.77,981709,2634412,30754270,981709,-4.77,37.26,3.19,3.19,1820234121,3.26,3.26,1820234121 +대성산업,128820,28,5850,5,-90,-1.52,889469,24068954,45235478,889469,-1.52,3.70,1.97,1.97,5237924350,1.98,1.98,5237924350 +네오이뮨텍,950220,29,722,2,1,0.14,876706,20218456,164391655,876706,0.14,4.34,0.53,0.53,630756260,0.53,0.53,630756260 +서울식품,004410,30,153,2,1,0.66,869333,855769,390175136,869333,0.66,101.59,0.22,0.22,133622021,0.22,0.22,133622021 diff --git a/top30/20251211/top30-av-20251211-092000.csv b/top30/20251211/top30-av-20251211-092000.csv new file mode 100644 index 000000000000..eb3145f470f0 --- /dev/null +++ b/top30/20251211/top30-av-20251211-092000.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,252670,1,657,5,-12,-1.79,136793654,644699392,2243300000,136793654,-1.79,21.22,6.10,6.10,90096659433,6.11,6.11,90096659433 +유진스팩12호,0105P0,2,3050,2,1050,52.50,20706003,0,5660000,20706003,52.50,0.00,365.83,365.83,66590549471,385.74,385.74,66590549471 +KODEX 인버스,114800,3,2510,5,-25,-0.99,8477898,40995016,310900000,8477898,-0.99,20.68,2.73,2.73,21312897627,2.73,2.73,21312897627 +재영솔루텍,049630,4,3225,2,340,11.79,7841312,33392050,116897560,7841312,11.79,23.48,6.71,6.71,24736350775,6.56,6.56,24736350775 +KODEX 2차전지산업레버리지,462330,5,1780,5,-18,-1.00,4840480,36673636,333600000,4840480,-1.00,13.20,1.45,1.45,8741954402,1.47,1.47,8741954402 +일동제약,249420,6,36600,2,4100,12.62,4808566,13706242,31638252,4808566,12.62,35.08,15.20,15.20,173410984875,14.98,14.98,173410984875 +KD,044180,7,707,2,117,19.83,4766814,699084,26717799,4766814,19.83,681.87,17.84,17.84,3420089322,18.11,18.11,3420089322 +이지스,261520,8,29950,2,14950,99.67,4532620,0,9551420,4532620,99.67,0.00,47.45,47.45,140947259375,49.27,49.27,140947259375 +아이로보틱스,066430,9,1521,5,-35,-2.25,4123778,16644796,39153476,4123778,-2.25,24.78,10.53,10.53,6406297896,10.76,10.76,6406297896 +이뮨온시아,424870,10,12560,2,980,8.46,3882046,4733198,74165069,3882046,8.46,82.02,5.23,5.23,48805794220,5.24,5.24,48805794220 +테라뷰,950250,11,16060,5,-970,-5.70,3730510,43342524,35517731,3730510,-5.70,8.61,10.50,10.50,60028823125,10.52,10.52,60028823125 +KODEX 레버리지,122630,12,45425,2,805,1.80,3639724,18822076,74200000,3639724,1.80,19.34,4.91,4.91,164883091039,4.89,4.89,164883091039 +삼성전자,005930,13,110400,2,2400,2.22,3605640,12365092,5919637922,3605640,2.22,29.16,0.06,0.06,395885104650,0.06,0.06,395885104650 +뉴인텍,012340,14,570,5,-22,-3.72,3585729,15715855,53005062,3585729,-3.72,22.82,6.76,6.76,2117175278,7.01,7.01,2117175278 +엣지파운드리,105550,15,1773,2,152,9.38,3505126,953641,78307051,3505126,9.38,367.55,4.48,4.48,6081930224,4.38,4.38,6081930224 +KODEX 코스닥150레버리지,233740,16,12355,5,-55,-0.44,3385133,18437126,148100000,3385133,-0.44,18.36,2.29,2.29,42094822900,2.30,2.30,42094822900 +에이프로젠,007460,17,897,5,-13,-1.43,3136491,23198072,329305030,3136491,-1.43,13.52,0.95,0.95,2869937478,0.97,0.97,2869937478 +KODEX 코스닥150선물인버스,251340,18,2830,3,0,0.00,3086427,16714497,78800000,3086427,0.00,18.47,3.92,3.92,8712743311,3.91,3.91,8712743311 +일성건설,013360,19,2655,2,410,18.26,2890964,4311518,54024880,2890964,18.26,67.05,5.35,5.35,7266091921,5.07,5.07,7266091921 +파라택시스코리아,288330,20,1107,1,255,29.93,2734026,926775,87605864,2734026,29.93,295.00,3.12,3.12,2932763360,3.02,3.02,2932763360 +엔젯,419080,21,7700,2,660,9.38,2638782,1574560,10652637,2638782,9.38,167.59,24.77,24.77,19949728515,24.32,24.32,19949728515 +셀바스헬스케어,208370,22,6140,2,520,9.25,1917424,3730576,25740564,1917424,9.25,51.40,7.45,7.45,11957822150,7.57,7.57,11957822150 +삼성제약,001360,23,1836,2,81,4.62,1855354,11937433,94162079,1855354,4.62,15.54,1.97,1.97,3347931542,1.94,1.94,3347931542 +슈어소프트테크,298830,24,6830,2,630,10.16,1830537,3292308,52619061,1830537,10.16,55.60,3.48,3.48,12308332045,3.42,3.42,12308332045 +바이젠셀,308080,25,16000,2,200,1.27,1634307,10277043,20449100,1634307,1.27,15.90,7.99,7.99,26540368810,8.11,8.11,26540368810 +상지건설,042940,26,14850,1,3420,29.92,1575730,1425695,6828712,1575730,29.92,110.52,23.08,23.08,21502943320,21.20,21.20,21502943320 +와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930 +벡트,457600,28,3170,2,80,2.59,1554154,869975,13707500,1554154,2.59,178.64,11.34,11.34,4979003618,11.46,11.46,4979003618 +넥스트칩,396270,29,4000,2,495,14.12,1451273,1913664,20168531,1451273,14.12,75.84,7.20,7.20,5944279668,7.37,7.37,5944279668 +대한광통신,010170,30,2215,2,45,2.07,1442586,7431936,131985660,1442586,2.07,19.41,1.09,1.09,3183526569,1.09,1.09,3183526569 diff --git a/top30/20251211/top30-av-20251211-093000.csv b/top30/20251211/top30-av-20251211-093000.csv new file mode 100644 index 000000000000..1aedb2020126 --- /dev/null +++ b/top30/20251211/top30-av-20251211-093000.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,252670,1,657,5,-12,-1.79,169936825,644699392,2243300000,169936825,-1.79,26.36,7.58,7.58,111830311714,7.59,7.59,111830311714 +유진스팩12호,0105P0,2,3365,2,1365,68.25,25191136,0,5660000,25191136,68.25,0.00,445.07,445.07,80791701713,424.19,424.19,80791701713 +KODEX 인버스,114800,3,2505,5,-30,-1.18,11809448,40995016,310900000,11809448,-1.18,28.81,3.80,3.80,29666940742,3.81,3.81,29666940742 +재영솔루텍,049630,4,3285,2,400,13.86,10487423,33392050,116897560,10487423,13.86,31.41,8.97,8.97,33323930090,8.68,8.68,33323930090 +KD,044180,5,737,2,147,24.92,7170470,699084,26717799,7170470,24.92,1025.70,26.84,26.84,5157020626,26.19,26.19,5157020626 +이뮨온시아,424870,6,13580,2,2000,17.27,6757731,4733198,74165069,6757731,17.27,142.77,9.11,9.11,86780641125,8.62,8.62,86780641125 +일동제약,249420,7,36450,2,3950,12.15,5791417,13706242,31638252,5791417,12.15,42.25,18.31,18.31,208885244050,18.11,18.11,208885244050 +KODEX 2차전지산업레버리지,462330,8,1776,5,-22,-1.22,5584072,36673636,333600000,5584072,-1.22,15.23,1.67,1.67,10067398848,1.70,1.70,10067398848 +이지스,261520,9,29050,2,14050,93.67,5057780,0,9551420,5057780,93.67,0.00,52.95,52.95,156430087350,56.38,56.38,156430087350 +아이로보틱스,066430,10,1571,2,15,0.96,4957514,16644796,39153476,4957514,0.96,29.78,12.66,12.66,7707705218,12.53,12.53,7707705218 +일성건설,013360,11,2550,2,305,13.59,4868419,4311518,54024880,4868419,13.59,112.92,9.01,9.01,12399267409,9.00,9.00,12399267409 +KODEX 레버리지,122630,12,45380,2,760,1.70,4537122,18822076,74200000,4537122,1.70,24.11,6.11,6.11,205703136011,6.11,6.11,205703136011 +에이프로젠,007460,13,885,5,-25,-2.75,4418830,23198072,329305030,4418830,-2.75,19.05,1.34,1.34,4007479458,1.38,1.38,4007479458 +삼성전자,005930,14,109800,2,1800,1.67,4282876,12365092,5919637922,4282876,1.67,34.64,0.07,0.07,470517667300,0.07,0.07,470517667300 +테라뷰,950250,15,15920,5,-1110,-6.52,4192684,43342524,35517731,4192684,-6.52,9.67,11.80,11.80,67467943975,11.93,11.93,67467943975 +KODEX 코스닥150선물인버스,251340,16,2825,5,-5,-0.18,4132195,16714497,78800000,4132195,-0.18,24.72,5.24,5.24,11672226792,5.24,5.24,11672226792 +KODEX 코스닥150레버리지,233740,17,12395,5,-15,-0.12,4020182,18437126,148100000,4020182,-0.12,21.80,2.71,2.71,49955764696,2.72,2.72,49955764696 +뉴인텍,012340,18,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370 +엣지파운드리,105550,19,1755,2,134,8.27,3773414,953641,78307051,3773414,8.27,395.68,4.82,4.82,6558890896,4.77,4.77,6558890896 +삼성제약,001360,20,1815,2,60,3.42,3476774,11937433,94162079,3476774,3.42,29.12,3.69,3.69,6349490115,3.72,3.72,6349490115 +엔젯,419080,21,7510,2,470,6.68,3013500,1574560,10652637,3013500,6.68,191.39,28.29,28.29,22809491565,28.51,28.51,22809491565 +파라택시스코리아,288330,22,1107,1,255,29.93,2765758,926775,87605864,2765758,29.93,298.43,3.16,3.16,2967890684,3.06,3.06,2967890684 +슈어소프트테크,298830,23,6890,2,690,11.13,2453048,3292308,52619061,2453048,11.13,74.51,4.66,4.66,16571404555,4.57,4.57,16571404555 +상지건설,042940,24,14850,1,3420,29.92,2389114,1425695,6828712,2389114,29.92,167.58,34.99,34.99,33573869075,33.11,33.11,33573869075 +셀바스헬스케어,208370,25,6130,2,510,9.07,2247793,3730576,25740564,2247793,9.07,60.25,8.73,8.73,13982442810,8.86,8.86,13982442810 +TIGER 200선물인버스2X,252710,26,696,5,-12,-1.69,2195981,5841725,90100000,2195981,-1.69,37.59,2.44,2.44,1529051840,2.44,2.44,1529051840 +벡트,457600,27,3260,2,170,5.50,2081842,869975,13707500,2081842,5.50,239.30,15.19,15.19,6701356889,15.00,15.00,6701356889 +TS트릴리온,317240,28,259,2,11,4.44,1963209,8491903,115808012,1963209,4.44,23.12,1.70,1.70,492141722,1.64,1.64,492141722 +비투엔,307870,29,918,5,-191,-17.22,1908791,253084,59564511,1908791,-17.22,754.21,3.20,3.20,1789314996,3.27,3.27,1789314996 +대한광통신,010170,30,2205,2,35,1.61,1859232,7431936,131985660,1859232,1.61,25.02,1.41,1.41,4108669618,1.41,1.41,4108669618 diff --git a/top30/20251211/top30-av-20251211-094000.csv b/top30/20251211/top30-av-20251211-094000.csv new file mode 100644 index 000000000000..e8244bcf5881 --- /dev/null +++ b/top30/20251211/top30-av-20251211-094000.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,252670,1,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186 +유진스팩12호,0105P0,2,3285,2,1285,64.25,37635478,0,5660000,37635478,64.25,0.00,664.94,664.94,125170536902,673.21,673.21,125170536902 +KODEX 인버스,114800,3,2515,5,-20,-0.79,13310439,40995016,310900000,13310439,-0.79,32.47,4.28,4.28,33435779837,4.28,4.28,33435779837 +재영솔루텍,049630,4,3275,2,390,13.52,12508258,33392050,116897560,12508258,13.52,37.46,10.70,10.70,39945716916,10.43,10.43,39945716916 +이뮨온시아,424870,5,14120,2,2540,21.93,9300392,4733198,74165069,9300392,21.93,196.49,12.54,12.54,121865061470,11.64,11.64,121865061470 +KD,044180,6,721,2,131,22.20,8048121,699084,26717799,8048121,22.20,1151.24,30.12,30.12,5793622223,30.08,30.08,5793622223 +일동제약,249420,7,36900,2,4400,13.54,6734362,13706242,31638252,6734362,13.54,49.13,21.29,21.29,243667621000,20.87,20.87,243667621000 +KODEX 2차전지산업레버리지,462330,8,1785,5,-13,-0.72,6266279,36673636,333600000,6266279,-0.72,17.09,1.88,1.88,11284048167,1.89,1.89,11284048167 +일성건설,013360,9,2595,2,350,15.59,5749029,4311518,54024880,5749029,15.59,133.34,10.64,10.64,14670149638,10.46,10.46,14670149638 +이지스,261520,10,29350,2,14350,95.67,5651854,0,9551420,5651854,95.67,0.00,59.17,59.17,173686717775,61.96,61.96,173686717775 +아이로보틱스,066430,11,1568,2,12,0.77,5512323,16644796,39153476,5512323,0.77,33.12,14.08,14.08,8577321485,13.97,13.97,8577321485 +KODEX 레버리지,122630,12,45260,2,640,1.43,5169643,18822076,74200000,5169643,1.43,27.47,6.97,6.97,234360989549,6.98,6.98,234360989549 +에넥스,011090,13,683,2,132,23.96,4900255,1025076,59991641,4900255,23.96,478.04,8.17,8.17,3148130474,7.68,7.68,3148130474 +에이프로젠,007460,14,884,5,-26,-2.86,4766090,23198072,329305030,4766090,-2.86,20.55,1.45,1.45,4315692335,1.48,1.48,4315692335 +삼성전자,005930,15,109600,2,1600,1.48,4701491,12365092,5919637922,4701491,1.48,38.02,0.08,0.08,516441653600,0.08,0.08,516441653600 +KODEX 코스닥150레버리지,233740,16,12385,5,-25,-0.20,4625688,18437126,148100000,4625688,-0.20,25.09,3.12,3.12,57472809550,3.13,3.13,57472809550 +테라뷰,950250,17,15650,5,-1380,-8.10,4610705,43342524,35517731,4610705,-8.10,10.64,12.98,12.98,74067196380,13.32,13.32,74067196380 +KODEX 코스닥150선물인버스,251340,18,2830,3,0,0.00,4323684,16714497,78800000,4323684,0.00,25.87,5.49,5.49,12213225282,5.48,5.48,12213225282 +뉴인텍,012340,19,558,5,-34,-5.74,4244594,15715855,53005062,4244594,-5.74,27.01,8.01,8.01,2486355292,8.41,8.41,2486355292 +엣지파운드리,105550,20,1798,2,177,10.92,4019448,953641,78307051,4019448,10.92,421.48,5.13,5.13,7002008757,4.97,4.97,7002008757 +삼성제약,001360,21,1850,2,95,5.41,3986472,11937433,94162079,3986472,5.41,33.39,4.23,4.23,7285517867,4.18,4.18,7285517867 +슈어소프트테크,298830,22,6980,2,780,12.58,3438891,3292308,52619061,3438891,12.58,104.45,6.54,6.54,23466363560,6.39,6.39,23466363560 +엔젯,419080,23,7590,2,550,7.81,3208709,1574560,10652637,3208709,7.81,203.78,30.12,30.12,24290343250,30.04,30.04,24290343250 +고영,098460,24,28250,2,1300,4.82,2951358,4759614,68654755,2951358,4.82,62.01,4.30,4.30,81693189500,4.21,4.21,81693189500 +파라택시스코리아,288330,25,1107,1,255,29.93,2777712,926775,87605864,2777712,29.93,299.72,3.17,3.17,2981123762,3.07,3.07,2981123762 +대성산업,128820,26,6340,2,400,6.73,2760769,24068954,45235478,2760769,6.73,11.47,6.10,6.10,16565800980,5.78,5.78,16565800980 +TIGER 200선물인버스2X,252710,27,696,5,-12,-1.69,2726643,5841725,90100000,2726643,-1.69,46.68,3.03,3.03,1898880290,3.03,3.03,1898880290 +셀바스헬스케어,208370,28,6080,2,460,8.19,2599764,3730576,25740564,2599764,8.19,69.69,10.10,10.10,16121939910,10.30,10.30,16121939910 +벡트,457600,29,3130,2,40,1.29,2586791,869975,13707500,2586791,1.29,297.34,18.87,18.87,8364354883,19.50,19.50,8364354883 +온코닉테라퓨틱스,476060,30,18030,2,1660,10.14,2527560,2039304,44489866,2527560,10.14,123.94,5.68,5.68,44063822390,5.49,5.49,44063822390 diff --git a/top30/20251211/top30-av-20251211-095000.csv b/top30/20251211/top30-av-20251211-095000.csv new file mode 100644 index 000000000000..8921caf0ff34 --- /dev/null +++ b/top30/20251211/top30-av-20251211-095000.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,252670,1,661,5,-8,-1.20,206691489,644699392,2243300000,206691489,-1.20,32.06,9.21,9.21,136041904253,9.17,9.17,136041904253 +유진스팩12호,0105P0,2,3220,2,1220,61.00,40867601,0,5660000,40867601,61.00,0.00,722.04,722.04,135535272097,743.67,743.67,135535272097 +KODEX 인버스,114800,3,2517,5,-18,-0.71,15554328,40995016,310900000,15554328,-0.71,37.94,5.00,5.00,39079649670,4.99,4.99,39079649670 +재영솔루텍,049630,4,3210,2,325,11.27,13678222,33392050,116897560,13678222,11.27,40.96,11.70,11.70,43738496859,11.66,11.66,43738496859 +이뮨온시아,424870,5,13710,2,2130,18.39,10592944,4733198,74165069,10592944,18.39,223.80,14.28,14.28,139762803710,13.75,13.75,139762803710 +KD,044180,6,713,2,123,20.85,9642834,699084,26717799,9642834,20.85,1379.35,36.09,36.09,6960513579,36.54,36.54,6960513579 +에넥스,011090,7,671,2,120,21.78,7503587,1025076,59991641,7503587,21.78,732.00,12.51,12.51,4932601693,12.25,12.25,4932601693 +일동제약,249420,8,36700,2,4200,12.92,7119817,13706242,31638252,7119817,12.92,51.95,22.50,22.50,257807443400,22.20,22.20,257807443400 +일성건설,013360,9,2630,2,385,17.15,6793108,4311518,54024880,6793108,17.15,157.56,12.57,12.57,17400362560,12.25,12.25,17400362560 +KODEX 2차전지산업레버리지,462330,10,1790,5,-8,-0.44,6570488,36673636,333600000,6570488,-0.44,17.92,1.97,1.97,11826851956,1.98,1.98,11826851956 +대성산업,128820,11,6400,2,460,7.74,6511490,24068954,45235478,6511490,7.74,27.05,14.39,14.39,40798197275,14.09,14.09,40798197275 +아이로보틱스,066430,12,1580,2,24,1.54,6069490,16644796,39153476,6069490,1.54,36.46,15.50,15.50,9455353764,15.28,15.28,9455353764 +이지스,261520,13,29200,2,14200,94.67,6028949,0,9551420,6028949,94.67,0.00,63.12,63.12,184743999675,66.24,66.24,184743999675 +에이프로젠,007460,14,873,5,-37,-4.07,5680375,23198072,329305030,5680375,-4.07,24.49,1.72,1.72,5116548617,1.78,1.78,5116548617 +KODEX 레버리지,122630,15,45145,2,525,1.18,5636259,18822076,74200000,5636259,1.18,29.94,7.60,7.60,255467014104,7.63,7.63,255467014104 +테라뷰,950250,16,15380,5,-1650,-9.69,5176447,43342524,35517731,5176447,-9.69,11.94,14.57,14.57,82813076810,15.16,15.16,82813076810 +KODEX 코스닥150레버리지,233740,17,12405,5,-5,-0.04,5068150,18437126,148100000,5068150,-0.04,27.49,3.42,3.42,62955097082,3.43,3.43,62955097082 +삼성전자,005930,18,109300,2,1300,1.20,4978447,12365092,5919637922,4978447,1.20,40.26,0.08,0.08,546748443100,0.08,0.08,546748443100 +KODEX 코스닥150선물인버스,251340,19,2825,5,-5,-0.18,4665527,16714497,78800000,4665527,-0.18,27.91,5.92,5.92,13180637770,5.92,5.92,13180637770 +뉴인텍,012340,20,554,5,-38,-6.42,4436886,15715855,53005062,4436886,-6.42,28.23,8.37,8.37,2593090952,8.83,8.83,2593090952 +삼성제약,001360,21,1823,2,68,3.87,4316812,11937433,94162079,4316812,3.87,36.16,4.58,4.58,7891633556,4.60,4.60,7891633556 +엔젯,419080,22,8260,2,1220,17.33,4191615,1574560,10652637,4191615,17.33,266.21,39.35,39.35,32039250345,36.41,36.41,32039250345 +엣지파운드리,105550,23,1801,2,180,11.10,4157077,953641,78307051,4157077,11.10,435.92,5.31,5.31,7249237894,5.14,5.14,7249237894 +슈어소프트테크,298830,24,6960,2,760,12.26,3849729,3292308,52619061,3849729,12.26,116.93,7.32,7.32,26334855200,7.19,7.19,26334855200 +고영,098460,25,28200,2,1250,4.64,3583313,4759614,68654755,3583313,4.64,75.29,5.22,5.22,99503467925,5.14,5.14,99503467925 +TIGER 200선물인버스2X,252710,26,700,5,-8,-1.13,3018528,5841725,90100000,3018528,-1.13,51.67,3.35,3.35,2102899148,3.33,3.33,2102899148 +지니너스,389030,27,2900,2,425,17.17,2843154,1348226,33351845,2843154,17.17,210.88,8.52,8.52,7828823102,8.09,8.09,7828823102 +벡트,457600,28,3085,5,-5,-0.16,2841075,869975,13707500,2841075,-0.16,326.57,20.73,20.73,9148824417,21.63,21.63,9148824417 +온코닉테라퓨틱스,476060,29,17730,2,1360,8.31,2811588,2039304,44489866,2811588,8.31,137.87,6.32,6.32,49124124435,6.23,6.23,49124124435 +셀바스헬스케어,208370,30,6080,2,460,8.19,2805674,3730576,25740564,2805674,8.19,75.21,10.90,10.90,17372581750,11.10,11.10,17372581750 diff --git a/top30/20251211/top30-av-20251211-100001.csv b/top30/20251211/top30-av-20251211-100001.csv new file mode 100644 index 000000000000..17843c472070 --- /dev/null +++ b/top30/20251211/top30-av-20251211-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,660,5,-9,-1.35,224442084,644699392,2243300000,224442084,-1.35,34.81,10.00,10.00,147755048212,9.98,9.98,147755048212 +유진스팩12호,0105P0,2,3110,2,1110,55.50,42910176,0,5660000,42910176,55.50,0.00,758.13,758.13,141890470721,806.08,806.08,141890470721 +KODEX 인버스,114800,3,2520,5,-15,-0.59,17032654,40995016,310900000,17032654,-0.59,41.55,5.48,5.48,42797665973,5.46,5.46,42797665973 +재영솔루텍,049630,4,3185,2,300,10.40,14509260,33392050,116897560,14509260,10.40,43.45,12.41,12.41,46408553422,12.46,12.46,46408553422 +이뮨온시아,424870,5,14135,2,2555,22.06,12112770,4733198,74165069,12112770,22.06,255.91,16.33,16.33,161110211295,15.37,15.37,161110211295 +KD,044180,6,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342 +에넥스,011090,7,651,2,100,18.15,8553231,1025076,59991641,8553231,18.15,834.40,14.26,14.26,5627484937,14.41,14.41,5627484937 +일동제약,249420,8,37250,2,4750,14.62,7795377,13706242,31638252,7795377,14.62,56.87,24.64,24.64,282904114250,24.00,24.00,282904114250 +아이로보틱스,066430,9,1586,2,30,1.93,7565556,16644796,39153476,7565556,1.93,45.45,19.32,19.32,11877270439,19.13,19.13,11877270439 +대성산업,128820,10,6410,2,470,7.91,7517444,24068954,45235478,7517444,7.91,31.23,16.62,16.62,47246645660,16.29,16.29,47246645660 +일성건설,013360,11,2595,2,350,15.59,7380155,4311518,54024880,7380155,15.59,171.17,13.66,13.66,18933142639,13.50,13.50,18933142639 +KODEX 2차전지산업레버리지,462330,12,1794,5,-4,-0.22,7155962,36673636,333600000,7155962,-0.22,19.51,2.15,2.15,12877054807,2.15,2.15,12877054807 +이지스,261520,13,29000,2,14000,93.33,6282556,0,9551420,6282556,93.33,0.00,65.78,65.78,192150441050,69.37,69.37,192150441050 +KODEX 레버리지,122630,14,45205,2,585,1.31,6147622,18822076,74200000,6147622,1.31,32.66,8.29,8.29,278579209961,8.31,8.31,278579209961 +에이프로젠,007460,15,879,5,-31,-3.41,6011879,23198072,329305030,6011879,-3.41,25.92,1.83,1.83,5407980223,1.87,1.87,5407980223 +엔젯,419080,16,7920,2,880,12.50,5800103,1574560,10652637,5800103,12.50,368.36,54.45,54.45,45208115910,53.58,53.58,45208115910 +KODEX 코스닥150레버리지,233740,17,12435,2,25,0.20,5598114,18437126,148100000,5598114,0.20,30.36,3.78,3.78,69532723801,3.78,3.78,69532723801 +테라뷰,950250,18,15740,5,-1290,-7.57,5499708,43342524,35517731,5499708,-7.57,12.69,15.48,15.48,87844715225,15.71,15.71,87844715225 +삼성전자,005930,19,109400,2,1400,1.30,5320823,12365092,5919637922,5320823,1.30,43.03,0.09,0.09,584223749900,0.09,0.09,584223749900 +KODEX 코스닥150선물인버스,251340,20,2820,5,-10,-0.35,4868224,16714497,78800000,4868224,-0.35,29.13,6.18,6.18,13753076658,6.19,6.19,13753076658 +뉴인텍,012340,21,558,5,-34,-5.74,4576851,15715855,53005062,4576851,-5.74,29.12,8.63,8.63,2670649355,9.03,9.03,2670649355 +삼성제약,001360,22,1832,2,77,4.39,4474731,11937433,94162079,4474731,4.39,37.48,4.75,4.75,8180932993,4.74,4.74,8180932993 +엣지파운드리,105550,23,1755,2,134,8.27,4281103,953641,78307051,4281103,8.27,448.92,5.47,5.47,7468127439,5.43,5.43,7468127439 +슈어소프트테크,298830,24,7030,2,830,13.39,4073537,3292308,52619061,4073537,13.39,123.73,7.74,7.74,27891385670,7.54,7.54,27891385670 +고영,098460,25,28100,2,1150,4.27,3961718,4759614,68654755,3961718,4.27,83.24,5.77,5.77,110150316400,5.71,5.71,110150316400 +대한광통신,010170,26,2275,2,105,4.84,3419173,7431936,131985660,3419173,4.84,46.01,2.59,2.59,7614181032,2.54,2.54,7614181032 +비투엔,307870,27,1047,5,-62,-5.59,3394704,253084,59564511,3394704,-5.59,1341.33,5.70,5.70,3342089449,5.36,5.36,3342089449 +TIGER 200선물인버스2X,252710,28,699,5,-9,-1.27,3282564,5841725,90100000,3282564,-1.27,56.19,3.64,3.64,2287462801,3.63,3.63,2287462801 +지니너스,389030,29,2890,2,415,16.77,3040341,1348226,33351845,3040341,16.77,225.51,9.12,9.12,8398514223,8.71,8.71,8398514223 +온코닉테라퓨틱스,476060,30,17910,2,1540,9.41,2958174,2039304,44489866,2958174,9.41,145.06,6.65,6.65,51741927795,6.49,6.49,51741927795 diff --git a/top30/20251211/top30-av-20251211-101000.csv b/top30/20251211/top30-av-20251211-101000.csv new file mode 100644 index 000000000000..92d1819c997f --- /dev/null +++ b/top30/20251211/top30-av-20251211-101000.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,252670,1,660,5,-9,-1.35,238939196,644699392,2243300000,238939196,-1.35,37.06,10.65,10.65,157321261604,10.63,10.63,157321261604 +유진스팩12호,0105P0,2,3320,2,1320,66.00,45514361,0,5660000,45514361,66.00,0.00,804.14,804.14,150366553496,800.20,800.20,150366553496 +KODEX 인버스,114800,3,2515,5,-20,-0.79,18408485,40995016,310900000,18408485,-0.79,44.90,5.92,5.92,46259261021,5.92,5.92,46259261021 +재영솔루텍,049630,4,3140,2,255,8.84,16460690,33392050,116897560,16460690,8.84,49.30,14.08,14.08,52500757464,14.30,14.30,52500757464 +이뮨온시아,424870,5,14090,2,2510,21.68,12985077,4733198,74165069,12985077,21.68,274.34,17.51,17.51,173298129815,16.58,16.58,173298129815 +KD,044180,6,732,2,142,24.07,10369323,699084,26717799,10369323,24.07,1483.27,38.81,38.81,7484602639,38.27,38.27,7484602639 +일동제약,249420,7,38400,2,5900,18.15,9183505,13706242,31638252,9183505,18.15,67.00,29.03,29.03,335460648900,27.61,27.61,335460648900 +에넥스,011090,8,653,2,102,18.51,9081579,1025076,59991641,9081579,18.51,885.94,15.14,15.14,5971762262,15.24,15.24,5971762262 +대성산업,128820,9,6290,2,350,5.89,8195649,24068954,45235478,8195649,5.89,34.05,18.12,18.12,51515594220,18.11,18.11,51515594220 +아이로보틱스,066430,10,1570,2,14,0.90,8012597,16644796,39153476,8012597,0.90,48.14,20.46,20.46,12575952818,20.46,20.46,12575952818 +일성건설,013360,11,2560,2,315,14.03,7875822,4311518,54024880,7875822,14.03,182.67,14.58,14.58,20216777764,14.62,14.62,20216777764 +KODEX 2차전지산업레버리지,462330,12,1799,2,1,0.06,7462636,36673636,333600000,7462636,0.06,20.35,2.24,2.24,13427680321,2.24,2.24,13427680321 +이지스,261520,13,27000,2,12000,80.00,6899547,0,9551420,6899547,80.00,0.00,72.24,72.24,209275153125,81.15,81.15,209275153125 +KODEX 레버리지,122630,14,45240,2,620,1.39,6462063,18822076,74200000,6462063,1.39,34.33,8.71,8.71,292784197385,8.72,8.72,292784197385 +엔젯,419080,15,7770,2,730,10.37,6283469,1574560,10652637,6283469,10.37,399.06,58.99,58.99,48958859235,59.15,59.15,48958859235 +에이프로젠,007460,16,882,5,-28,-3.08,6270197,23198072,329305030,6270197,-3.08,27.03,1.90,1.90,5636301507,1.94,1.94,5636301507 +KODEX 코스닥150레버리지,233740,17,12410,3,0,0.00,6100398,18437126,148100000,6100398,0.00,33.09,4.12,4.12,75760697948,4.12,4.12,75760697948 +테라뷰,950250,18,15500,5,-1530,-8.98,5863550,43342524,35517731,5863550,-8.98,13.53,16.51,16.51,93559749745,16.99,16.99,93559749745 +삼성전자,005930,19,109400,2,1400,1.30,5492385,12365092,5919637922,5492385,1.30,44.42,0.09,0.09,602983303050,0.09,0.09,602983303050 +KODEX 코스닥150선물인버스,251340,20,2825,5,-5,-0.18,5175057,16714497,78800000,5175057,-0.18,30.96,6.57,6.57,14619931142,6.57,6.57,14619931142 +하림,136480,21,3260,2,290,9.76,5065136,214606,106209702,5065136,9.76,2360.20,4.77,4.77,16290258919,4.70,4.70,16290258919 +뉴인텍,012340,22,560,5,-32,-5.41,4717477,15715855,53005062,4717477,-5.41,30.02,8.90,8.90,2749410435,9.26,9.26,2749410435 +삼성제약,001360,23,1823,2,68,3.87,4613548,11937433,94162079,4613548,3.87,38.65,4.90,4.90,8434218314,4.91,4.91,8434218314 +엣지파운드리,105550,24,1715,2,94,5.80,4417079,953641,78307051,4417079,5.80,463.18,5.64,5.64,7703486381,5.74,5.74,7703486381 +고영,098460,25,27900,2,950,3.53,4402431,4759614,68654755,4402431,3.53,92.50,6.41,6.41,122479194675,6.39,6.39,122479194675 +슈어소프트테크,298830,26,6960,2,760,12.26,4224533,3292308,52619061,4224533,12.26,128.32,8.03,8.03,28945003870,7.90,7.90,28945003870 +대한광통신,010170,27,2310,2,140,6.45,4072238,7431936,131985660,4072238,6.45,54.79,3.09,3.09,9105243359,2.99,2.99,9105243359 +비투엔,307870,28,1059,5,-50,-4.51,3737086,253084,59564511,3737086,-4.51,1476.62,6.27,6.27,3702876882,5.87,5.87,3702876882 +와이제이링크,209640,29,3710,2,370,11.08,3589494,1641306,28443146,3589494,11.08,218.70,12.62,12.62,13064434856,12.38,12.38,13064434856 +TIGER 200선물인버스2X,252710,30,698,5,-10,-1.41,3407364,5841725,90100000,3407364,-1.41,58.33,3.78,3.78,2374668318,3.78,3.78,2374668318 diff --git a/top30/20251211/top30-av-20251211-102000.csv b/top30/20251211/top30-av-20251211-102000.csv new file mode 100644 index 000000000000..9e03800b90ec --- /dev/null +++ b/top30/20251211/top30-av-20251211-102000.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,252670,1,659,5,-10,-1.49,252561448,644699392,2243300000,252561448,-1.49,39.18,11.26,11.26,166278379060,11.25,11.25,166278379060 +유진스팩12호,0105P0,2,3170,2,1170,58.50,47283332,0,5660000,47283332,58.50,0.00,835.39,835.39,156090559964,869.96,869.96,156090559964 +KODEX 인버스,114800,3,2515,5,-20,-0.79,19631602,40995016,310900000,19631602,-0.79,47.89,6.31,6.31,49330300447,6.31,6.31,49330300447 +재영솔루텍,049630,4,3165,2,280,9.71,16994193,33392050,116897560,16994193,9.71,50.89,14.54,14.54,54180253397,14.64,14.64,54180253397 +이뮨온시아,424870,5,14100,2,2520,21.76,14052677,4733198,74165069,14052677,21.76,296.90,18.95,18.95,188428993080,18.02,18.02,188428993080 +KD,044180,6,722,2,132,22.37,10770886,699084,26717799,10770886,22.37,1540.71,40.31,40.31,7773064834,40.30,40.30,7773064834 +대성산업,128820,7,6620,2,680,11.45,10561261,24068954,45235478,10561261,11.45,43.88,23.35,23.35,67071287435,22.40,22.40,67071287435 +일동제약,249420,8,38550,2,6050,18.62,10429347,13706242,31638252,10429347,18.62,76.09,32.96,32.96,383713358300,31.46,31.46,383713358300 +에넥스,011090,9,671,2,120,21.78,9668078,1025076,59991641,9668078,21.78,943.16,16.12,16.12,6364299970,15.81,15.81,6364299970 +아이로보틱스,066430,10,1557,2,1,0.06,8175110,16644796,39153476,8175110,0.06,49.12,20.88,20.88,12829479751,21.05,21.05,12829479751 +KODEX 2차전지산업레버리지,462330,11,1797,5,-1,-0.06,8167653,36673636,333600000,8167653,-0.06,22.27,2.45,2.45,14697434449,2.45,2.45,14697434449 +일성건설,013360,12,2585,2,340,15.14,8070684,4311518,54024880,8070684,15.14,187.19,14.94,14.94,20718948807,14.84,14.84,20718948807 +하림,136480,13,3170,2,200,6.73,7934016,214606,106209702,7934016,6.73,3697.01,7.47,7.47,25467772028,7.56,7.56,25467772028 +이지스,261520,14,27000,2,12000,80.00,7283342,0,9551420,7283342,80.00,0.00,76.25,76.25,219740726450,85.21,85.21,219740726450 +KODEX 레버리지,122630,15,45285,2,665,1.49,7066391,18822076,74200000,7066391,1.49,37.54,9.52,9.52,320179771830,9.53,9.53,320179771830 +에이프로젠,007460,16,881,5,-29,-3.19,6697870,23198072,329305030,6697870,-3.19,28.87,2.03,2.03,6011380028,2.07,2.07,6011380028 +KODEX 코스닥150레버리지,233740,17,12425,2,15,0.12,6518935,18437126,148100000,6518935,0.12,35.36,4.40,4.40,80961107290,4.40,4.40,80961107290 +엔젯,419080,18,7790,2,750,10.65,6455620,1574560,10652637,6455620,10.65,410.00,60.60,60.60,50292443495,60.60,60.60,50292443495 +테라뷰,950250,19,15720,5,-1310,-7.69,6076007,43342524,35517731,6076007,-7.69,14.02,17.11,17.11,96859563515,17.35,17.35,96859563515 +삼성전자,005930,20,109350,2,1350,1.25,5654927,12365092,5919637922,5654927,1.25,45.73,0.10,0.10,620763677050,0.10,0.10,620763677050 +KODEX 코스닥150선물인버스,251340,21,2825,5,-5,-0.18,5219074,16714497,78800000,5219074,-0.18,31.22,6.62,6.62,14744275527,6.62,6.62,14744275527 +고영,098460,22,28450,2,1500,5.57,5176770,4759614,68654755,5176770,5.57,108.76,7.54,7.54,144446392325,7.40,7.40,144446392325 +뉴인텍,012340,23,556,5,-36,-6.08,4822469,15715855,53005062,4822469,-6.08,30.69,9.10,9.10,2808121886,9.53,9.53,2808121886 +삼성제약,001360,24,1813,2,58,3.30,4788754,11937433,94162079,4788754,3.30,40.12,5.09,5.09,8752816566,5.13,5.13,8752816566 +엣지파운드리,105550,25,1742,2,121,7.46,4472911,953641,78307051,4472911,7.46,469.04,5.71,5.71,7799943961,5.72,5.72,7799943961 +대한광통신,010170,26,2275,2,105,4.84,4463234,7431936,131985660,4463234,4.84,60.05,3.38,3.38,9997676355,3.33,3.33,9997676355 +슈어소프트테크,298830,27,6970,2,770,12.42,4332889,3292308,52619061,4332889,12.42,131.61,8.23,8.23,29699050065,8.10,8.10,29699050065 +유진로봇,056080,28,14940,2,1280,9.37,4030180,10495819,37512152,4030180,9.37,38.40,10.74,10.74,58418461185,10.42,10.42,58418461185 +와이제이링크,209640,29,3725,2,385,11.53,3909667,1641306,28443146,3909667,11.53,238.20,13.75,13.75,14252272115,13.45,13.45,14252272115 +비투엔,307870,30,1048,5,-61,-5.50,3825345,253084,59564511,3825345,-5.50,1511.49,6.42,6.42,3796270030,6.08,6.08,3796270030 diff --git a/top30/20251211/top30-av-20251211-103000.csv b/top30/20251211/top30-av-20251211-103000.csv new file mode 100644 index 000000000000..07be4e1d89a7 --- /dev/null +++ b/top30/20251211/top30-av-20251211-103000.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,252670,1,660,5,-9,-1.35,259252214,644699392,2243300000,259252214,-1.35,40.21,11.56,11.56,170689496236,11.53,11.53,170689496236 +유진스팩12호,0105P0,2,3110,2,1110,55.50,48645743,0,5660000,48645743,55.50,0.00,859.47,859.47,160344027433,910.91,910.91,160344027433 +KODEX 인버스,114800,3,2510,5,-25,-0.99,21660464,40995016,310900000,21660464,-0.99,52.84,6.97,6.97,54432867773,6.98,6.98,54432867773 +재영솔루텍,049630,4,3125,2,240,8.32,17547594,33392050,116897560,17547594,8.32,52.55,15.01,15.01,55909511374,15.30,15.30,55909511374 +이뮨온시아,424870,5,14230,2,2650,22.88,14906313,4733198,74165069,14906313,22.88,314.93,20.10,20.10,200598417170,19.01,19.01,200598417170 +대성산업,128820,6,6955,2,1015,17.09,13010866,24068954,45235478,13010866,17.09,54.06,28.76,28.76,83573658325,26.56,26.56,83573658325 +일동제약,249420,7,39250,2,6750,20.77,10917657,13706242,31638252,10917657,20.77,79.65,34.51,34.51,402676234400,32.43,32.43,402676234400 +KD,044180,8,715,2,125,21.19,10904291,699084,26717799,10904291,21.19,1559.80,40.81,40.81,7868664251,41.19,41.19,7868664251 +에넥스,011090,9,666,2,115,20.87,9984672,1025076,59991641,9984672,20.87,974.04,16.64,16.64,6575475967,16.46,16.46,6575475967 +하림,136480,10,3145,2,175,5.89,8655050,214606,106209702,8655050,5.89,4033.00,8.15,8.15,27741820157,8.31,8.31,27741820157 +아이로보틱스,066430,11,1569,2,13,0.84,8603586,16644796,39153476,8603586,0.84,51.69,21.97,21.97,13501080168,21.98,21.98,13501080168 +KODEX 2차전지산업레버리지,462330,12,1802,2,4,0.22,8554532,36673636,333600000,8554532,0.22,23.33,2.56,2.56,15394083753,2.56,2.56,15394083753 +일성건설,013360,13,2550,2,305,13.59,8382239,4311518,54024880,8382239,13.59,194.42,15.52,15.52,21525275034,15.62,15.62,21525275034 +테라뷰,950250,14,16460,5,-570,-3.35,8267585,43342524,35517731,8267585,-3.35,19.07,23.28,23.28,133024568340,22.75,22.75,133024568340 +이지스,261520,15,26650,2,11650,77.67,7644695,0,9551420,7644695,77.67,0.00,80.04,80.04,229361259050,90.11,90.11,229361259050 +KODEX 레버리지,122630,16,45215,2,595,1.33,7269061,18822076,74200000,7269061,1.33,38.62,9.80,9.80,329344342710,9.82,9.82,329344342710 +에이프로젠,007460,17,876,5,-34,-3.74,6888441,23198072,329305030,6888441,-3.74,29.69,2.09,2.09,6178273977,2.14,2.14,6178273977 +KODEX 코스닥150레버리지,233740,18,12440,2,30,0.24,6742097,18437126,148100000,6742097,0.24,36.57,4.55,4.55,83736246275,4.55,4.55,83736246275 +엔젯,419080,19,7660,2,620,8.81,6579888,1574560,10652637,6579888,8.81,417.89,61.77,61.77,51249672850,62.81,62.81,51249672850 +삼성전자,005930,20,109100,2,1100,1.02,5997060,12365092,5919637922,5997060,1.02,48.50,0.10,0.10,658113201700,0.10,0.10,658113201700 +고영,098460,21,27850,2,900,3.34,5630693,4759614,68654755,5630693,3.34,118.30,8.20,8.20,157183985400,8.22,8.22,157183985400 +KODEX 코스닥150선물인버스,251340,22,2822,5,-8,-0.28,5241454,16714497,78800000,5241454,-0.28,31.36,6.65,6.65,14807467907,6.66,6.66,14807467907 +삼성제약,001360,23,1808,2,53,3.02,4995997,11937433,94162079,4995997,3.02,41.85,5.31,5.31,9128969084,5.36,5.36,9128969084 +뉴인텍,012340,24,558,5,-34,-5.74,4871844,15715855,53005062,4871844,-5.74,31.00,9.19,9.19,2835658863,9.59,9.59,2835658863 +대한광통신,010170,25,2265,2,95,4.38,4623462,7431936,131985660,4623462,4.38,62.21,3.50,3.50,10362771060,3.47,3.47,10362771060 +엣지파운드리,105550,26,1740,2,119,7.34,4526525,953641,78307051,4526525,7.34,474.66,5.78,5.78,7893392636,5.79,5.79,7893392636 +슈어소프트테크,298830,27,6910,2,710,11.45,4513834,3292308,52619061,4513834,11.45,137.10,8.58,8.58,30954914900,8.51,8.51,30954914900 +유진로봇,056080,28,14700,2,1040,7.61,4494681,10495819,37512152,4494681,7.61,42.82,11.98,11.98,65238303785,11.83,11.83,65238303785 +와이제이링크,209640,29,3635,2,295,8.83,4090296,1641306,28443146,4090296,8.83,249.21,14.38,14.38,14915347659,14.43,14.43,14915347659 +이랜시스,264850,30,6570,2,710,12.12,3929972,858420,30294612,3929972,12.12,457.81,12.97,12.97,25520244120,12.82,12.82,25520244120 diff --git a/top30/20251211/top30-av-20251211-104000.csv b/top30/20251211/top30-av-20251211-104000.csv new file mode 100644 index 000000000000..06e864c74686 --- /dev/null +++ b/top30/20251211/top30-av-20251211-104000.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,252670,1,658,5,-11,-1.64,276755269,644699392,2243300000,276755269,-1.64,42.93,12.34,12.34,182204121791,12.34,12.34,182204121791 +유진스팩12호,0105P0,2,3085,2,1085,54.25,49337067,0,5660000,49337067,54.25,0.00,871.68,871.68,162485113522,930.55,930.55,162485113522 +KODEX 인버스,114800,3,2515,5,-20,-0.79,23241825,40995016,310900000,23241825,-0.79,56.69,7.48,7.48,58405747467,7.47,7.47,58405747467 +재영솔루텍,049630,4,3125,2,240,8.32,17801018,33392050,116897560,17801018,8.32,53.31,15.23,15.23,56699744417,15.52,15.52,56699744417 +이뮨온시아,424870,5,14760,2,3180,27.46,16396013,4733198,74165069,16396013,27.46,346.40,22.11,22.11,222372066365,20.31,20.31,222372066365 +대성산업,128820,6,6640,2,700,11.78,14694972,24068954,45235478,14694972,11.78,61.05,32.49,32.49,94917811390,31.60,31.60,94917811390 +일동제약,249420,7,38750,2,6250,19.23,11591506,13706242,31638252,11591506,19.23,84.57,36.64,36.64,428837791525,34.98,34.98,428837791525 +KD,044180,8,719,2,129,21.86,11187056,699084,26717799,11187056,21.86,1600.24,41.87,41.87,8073209019,42.03,42.03,8073209019 +에넥스,011090,9,674,2,123,22.32,10212076,1025076,59991641,10212076,22.32,996.23,17.02,17.02,6728228974,16.64,16.64,6728228974 +하림,136480,10,3105,2,135,4.55,9360422,214606,106209702,9360422,4.55,4361.68,8.81,8.81,29945308964,9.08,9.08,29945308964 +테라뷰,950250,11,16200,5,-830,-4.87,9070327,43342524,35517731,9070327,-4.87,20.93,25.54,25.54,146159714650,25.40,25.40,146159714650 +KODEX 2차전지산업레버리지,462330,12,1802,2,4,0.22,8732248,36673636,333600000,8732248,0.22,23.81,2.62,2.62,15714246136,2.61,2.61,15714246136 +아이로보틱스,066430,13,1565,2,9,0.58,8730387,16644796,39153476,8730387,0.58,52.45,22.30,22.30,13698736788,22.36,22.36,13698736788 +일성건설,013360,14,2560,2,315,14.03,8707335,4311518,54024880,8707335,14.03,201.96,16.12,16.12,22365581131,16.17,16.17,22365581131 +이지스,261520,15,27150,2,12150,81.00,8037213,0,9551420,8037213,81.00,0.00,84.15,84.15,239924375225,92.52,92.52,239924375225 +KODEX 레버리지,122630,16,45330,2,710,1.59,7605498,18822076,74200000,7605498,1.59,40.41,10.25,10.25,344590396181,10.25,10.25,344590396181 +KODEX 코스닥150레버리지,233740,17,12480,2,70,0.56,7274180,18437126,148100000,7274180,0.56,39.45,4.91,4.91,90371065743,4.89,4.89,90371065743 +에이프로젠,007460,18,874,5,-36,-3.96,7238591,23198072,329305030,7238591,-3.96,31.20,2.20,2.20,6483670842,2.25,2.25,6483670842 +엔젯,419080,19,7510,2,470,6.68,6798390,1574560,10652637,6798390,6.68,431.76,63.82,63.82,52901589390,66.13,66.13,52901589390 +삼성전자,005930,20,109200,2,1200,1.11,6230416,12365092,5919637922,6230416,1.11,50.39,0.11,0.11,683571389500,0.11,0.11,683571389500 +KODEX 코스닥150선물인버스,251340,21,2815,5,-15,-0.53,5905423,16714497,78800000,5905423,-0.53,35.33,7.49,7.49,16679637814,7.52,7.52,16679637814 +고영,098460,22,28100,2,1150,4.27,5790781,4759614,68654755,5790781,4.27,121.66,8.43,8.43,161664725375,8.38,8.38,161664725375 +삼성제약,001360,23,1816,2,61,3.48,5142875,11937433,94162079,5142875,3.48,43.08,5.46,5.46,9394718345,5.49,5.49,9394718345 +뉴인텍,012340,24,561,5,-31,-5.24,4943957,15715855,53005062,4943957,-5.24,31.46,9.33,9.33,2875870734,9.67,9.67,2875870734 +대한광통신,010170,25,2295,2,125,5.76,4822177,7431936,131985660,4822177,5.76,64.88,3.65,3.65,10816705922,3.57,3.57,10816705922 +유진로봇,056080,26,14630,2,970,7.10,4686033,10495819,37512152,4686033,7.10,44.65,12.49,12.49,68040026575,12.40,12.40,68040026575 +슈어소프트테크,298830,27,7010,2,810,13.06,4608685,3292308,52619061,4608685,13.06,139.98,8.76,8.76,31614396595,8.57,8.57,31614396595 +엣지파운드리,105550,28,1746,2,125,7.71,4545162,953641,78307051,4545162,7.71,476.61,5.80,5.80,7925916042,5.80,5.80,7925916042 +다날,064260,29,7480,2,320,4.47,4226376,16784362,75071479,4226376,4.47,25.18,5.63,5.63,30682290805,5.46,5.46,30682290805 +와이제이링크,209640,30,3625,2,285,8.53,4211242,1641306,28443146,4211242,8.53,256.58,14.81,14.81,15355233544,14.89,14.89,15355233544 diff --git a/top30/20251211/top30-av-20251211-105000.csv b/top30/20251211/top30-av-20251211-105000.csv new file mode 100644 index 000000000000..e5e4b81f727c --- /dev/null +++ b/top30/20251211/top30-av-20251211-105000.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,252670,1,660,5,-9,-1.35,282679400,644699392,2243300000,282679400,-1.35,43.85,12.60,12.60,186105762101,12.57,12.57,186105762101 +유진스팩12호,0105P0,2,3090,2,1090,54.50,49861590,0,5660000,49861590,54.50,0.00,880.95,880.95,164117330781,938.38,938.38,164117330781 +KODEX 인버스,114800,3,2515,5,-20,-0.79,24443730,40995016,310900000,24443730,-0.79,59.63,7.86,7.86,61428464164,7.86,7.86,61428464164 +재영솔루텍,049630,4,3125,2,240,8.32,18089247,33392050,116897560,18089247,8.32,54.17,15.47,15.47,57600362829,15.77,15.77,57600362829 +이뮨온시아,424870,5,14690,2,3110,26.86,17122856,4733198,74165069,17122856,26.86,361.76,23.09,23.09,233099660655,21.40,21.40,233099660655 +대성산업,128820,6,6540,2,600,10.10,15284816,24068954,45235478,15284816,10.10,63.50,33.79,33.79,98791632990,33.39,33.39,98791632990 +일동제약,249420,7,39000,2,6500,20.00,11843146,13706242,31638252,11843146,20.00,86.41,37.43,37.43,438580640300,35.54,35.54,438580640300 +KD,044180,8,718,2,128,21.69,11392554,699084,26717799,11392554,21.69,1629.64,42.64,42.64,8220978167,42.85,42.85,8220978167 +에넥스,011090,9,670,2,119,21.60,10427107,1025076,59991641,10427107,21.60,1017.20,17.38,17.38,6871874028,17.10,17.10,6871874028 +하림,136480,10,3080,2,110,3.70,10210165,214606,106209702,10210165,3.70,4757.63,9.61,9.61,32569537666,9.96,9.96,32569537666 +테라뷰,950250,11,16590,5,-440,-2.58,9612603,43342524,35517731,9612603,-2.58,22.18,27.06,27.06,155011765625,26.31,26.31,155011765625 +KODEX 2차전지산업레버리지,462330,12,1793,5,-5,-0.28,9048449,36673636,333600000,9048449,-0.28,24.67,2.71,2.71,16282472448,2.72,2.72,16282472448 +삼표시멘트,038500,13,3830,2,640,20.06,8989236,2647459,107916306,8989236,20.06,339.54,8.33,8.33,31985234699,7.74,7.74,31985234699 +일성건설,013360,14,2575,2,330,14.70,8873341,4311518,54024880,8873341,14.70,205.81,16.42,16.42,22793551452,16.38,16.38,22793551452 +아이로보틱스,066430,15,1558,2,2,0.13,8775017,16644796,39153476,8775017,0.13,52.72,22.41,22.41,13768310488,22.57,22.57,13768310488 +이지스,261520,16,27100,2,12100,80.67,8257681,0,9551420,8257681,80.67,0.00,86.46,86.46,245868837850,94.99,94.99,245868837850 +KODEX 레버리지,122630,17,45210,2,590,1.32,7977322,18822076,74200000,7977322,1.32,42.38,10.75,10.75,361439684230,10.77,10.77,361439684230 +KODEX 코스닥150레버리지,233740,18,12465,2,55,0.44,7736188,18437126,148100000,7736188,0.44,41.96,5.22,5.22,96141626907,5.21,5.21,96141626907 +에이프로젠,007460,19,864,5,-46,-5.05,7494809,23198072,329305030,7494809,-5.05,32.31,2.28,2.28,6706239105,2.36,2.36,6706239105 +엔젯,419080,20,7480,2,440,6.25,6897088,1574560,10652637,6897088,6.25,438.03,64.75,64.75,53638055145,67.32,67.32,53638055145 +KODEX 코스닥150선물인버스,251340,21,2820,5,-10,-0.35,6648492,16714497,78800000,6648492,-0.35,39.78,8.44,8.44,18771916172,8.45,8.45,18771916172 +삼성전자,005930,22,109300,2,1300,1.20,6445700,12365092,5919637922,6445700,1.20,52.13,0.11,0.11,707096139100,0.11,0.11,707096139100 +고영,098460,23,28050,2,1100,4.08,5923378,4759614,68654755,5923378,4.08,124.45,8.63,8.63,165384426775,8.59,8.59,165384426775 +대한광통신,010170,24,2300,2,130,5.99,5399211,7431936,131985660,5399211,5.99,72.65,4.09,4.09,12147990236,4.00,4.00,12147990236 +삼성제약,001360,25,1818,2,63,3.59,5231664,11937433,94162079,5231664,3.59,43.83,5.56,5.56,9556053557,5.58,5.58,9556053557 +뉴인텍,012340,26,558,5,-34,-5.74,4977044,15715855,53005062,4977044,-5.74,31.67,9.39,9.39,2894334958,9.79,9.79,2894334958 +유진로봇,056080,27,14330,2,670,4.90,4958640,10495819,37512152,4958640,4.90,47.24,13.22,13.22,71958441065,13.39,13.39,71958441065 +슈어소프트테크,298830,28,6890,2,690,11.13,4738934,3292308,52619061,4738934,11.13,143.94,9.01,9.01,32513775070,8.97,8.97,32513775070 +엣지파운드리,105550,29,1739,2,118,7.28,4565904,953641,78307051,4565904,7.28,478.79,5.83,5.83,7961947922,5.85,5.85,7961947922 +다날,064260,30,7360,2,200,2.79,4560090,16784362,75071479,4560090,2.79,27.17,6.07,6.07,33153011210,6.00,6.00,33153011210 diff --git a/top30/20251211/top30-av-20251211-110000.csv b/top30/20251211/top30-av-20251211-110000.csv new file mode 100644 index 000000000000..8b010caf0adf --- /dev/null +++ b/top30/20251211/top30-av-20251211-110000.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,252670,1,661,5,-8,-1.20,293832516,644699392,2243300000,293832516,-1.20,45.58,13.10,13.10,193472159692,13.05,13.05,193472159692 +유진스팩12호,0105P0,2,3010,2,1010,50.50,50643566,0,5660000,50643566,50.50,0.00,894.76,894.76,166489929692,977.25,977.25,166489929692 +KODEX 인버스,114800,3,2520,5,-15,-0.59,25434643,40995016,310900000,25434643,-0.59,62.04,8.18,8.18,63922617134,8.16,8.16,63922617134 +재영솔루텍,049630,4,3120,2,235,8.15,18297657,33392050,116897560,18297657,8.15,54.80,15.65,15.65,58251105731,15.97,15.97,58251105731 +이뮨온시아,424870,5,14520,2,2940,25.39,17788596,4733198,74165069,17788596,25.39,375.83,23.99,23.99,242804049555,22.55,22.55,242804049555 +대성산업,128820,6,6530,2,590,9.93,15727530,24068954,45235478,15727530,9.93,65.34,34.77,34.77,101679956455,34.42,34.42,101679956455 +삼표시멘트,038500,7,3970,2,780,24.45,14747705,2647459,107916306,14747705,24.45,557.05,13.67,13.67,54582290926,12.74,12.74,54582290926 +일동제약,249420,8,38900,2,6400,19.69,12233070,13706242,31638252,12233070,19.69,89.25,38.67,38.67,453816998150,36.87,36.87,453816998150 +KD,044180,9,718,2,128,21.69,11554904,699084,26717799,11554904,21.69,1652.86,43.25,43.25,8337352473,43.46,43.46,8337352473 +에넥스,011090,10,664,2,113,20.51,10580315,1025076,59991641,10580315,20.51,1032.15,17.64,17.64,6972992364,17.50,17.50,6972992364 +하림,136480,11,3075,2,105,3.54,10512396,214606,106209702,10512396,3.54,4898.46,9.90,9.90,33498119600,10.26,10.26,33498119600 +테라뷰,950250,12,16470,5,-560,-3.29,9924254,43342524,35517731,9924254,-3.29,22.90,27.94,27.94,160146475710,27.38,27.38,160146475710 +KODEX 2차전지산업레버리지,462330,13,1788,5,-10,-0.56,9396848,36673636,333600000,9396848,-0.56,25.62,2.82,2.82,16906252357,2.83,2.83,16906252357 +일성건설,013360,14,2580,2,335,14.92,9035851,4311518,54024880,9035851,14.92,209.57,16.73,16.73,23210004437,16.65,16.65,23210004437 +아이로보틱스,066430,15,1557,2,1,0.06,8843548,16644796,39153476,8843548,0.06,53.13,22.59,22.59,13875231134,22.76,22.76,13875231134 +KODEX 레버리지,122630,16,45055,2,435,0.97,8577324,18822076,74200000,8577324,0.97,45.57,11.56,11.56,388522978680,11.62,11.62,388522978680 +이지스,261520,17,27250,2,12250,81.67,8413517,0,9551420,8413517,81.67,0.00,88.09,88.09,250114864425,96.10,96.10,250114864425 +KODEX 코스닥150레버리지,233740,18,12440,2,30,0.24,8036756,18437126,148100000,8036756,0.24,43.59,5.43,5.43,99882785672,5.42,5.42,99882785672 +에이프로젠,007460,19,862,5,-48,-5.27,8036588,23198072,329305030,8036588,-5.27,34.64,2.44,2.44,7173034315,2.53,2.53,7173034315 +KODEX 코스닥150선물인버스,251340,20,2825,5,-5,-0.18,7044025,16714497,78800000,7044025,-0.18,42.14,8.94,8.94,19887334015,8.93,8.93,19887334015 +엔젯,419080,21,7330,2,290,4.12,6988116,1574560,10652637,6988116,4.12,443.81,65.60,65.60,54310412935,69.55,69.55,54310412935 +삼성전자,005930,22,109100,2,1100,1.02,6673419,12365092,5919637922,6673419,1.02,53.97,0.11,0.11,731951240700,0.11,0.11,731951240700 +고영,098460,23,27850,2,900,3.34,6092354,4759614,68654755,6092354,3.34,128.00,8.87,8.87,170122192625,8.90,8.90,170122192625 +대한광통신,010170,24,2290,2,120,5.53,5523570,7431936,131985660,5523570,5.53,74.32,4.18,4.18,12432692533,4.11,4.11,12432692533 +삼성제약,001360,25,1818,2,63,3.59,5300848,11937433,94162079,5300848,3.59,44.41,5.63,5.63,9681982397,5.66,5.66,9681982397 +유진로봇,056080,26,14270,2,610,4.47,5064211,10495819,37512152,5064211,4.47,48.25,13.50,13.50,73464304780,13.72,13.72,73464304780 +뉴인텍,012340,27,553,5,-39,-6.59,5060358,15715855,53005062,5060358,-6.59,32.20,9.55,9.55,2940481694,10.03,10.03,2940481694 +슈어소프트테크,298830,28,6850,2,650,10.48,4841025,3292308,52619061,4841025,10.48,147.04,9.20,9.20,33212852630,9.21,9.21,33212852630 +다날,064260,29,7370,2,210,2.93,4700277,16784362,75071479,4700277,2.93,28.00,6.26,6.26,34184472405,6.18,6.18,34184472405 +엣지파운드리,105550,30,1746,2,125,7.71,4600714,953641,78307051,4600714,7.71,482.44,5.88,5.88,8022431389,5.87,5.87,8022431389 diff --git a/top30/20251211/top30-av-20251211-111000.csv b/top30/20251211/top30-av-20251211-111000.csv new file mode 100644 index 000000000000..0d42bbe1fdee --- /dev/null +++ b/top30/20251211/top30-av-20251211-111000.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,252670,1,664,5,-5,-0.75,307839159,644699392,2243300000,307839159,-0.75,47.75,13.72,13.72,202750972264,13.61,13.61,202750972264 +유진스팩12호,0105P0,2,2875,2,875,43.75,51887003,0,5660000,51887003,43.75,0.00,916.73,916.73,170126493999,1045.48,1045.48,170126493999 +KODEX 인버스,114800,3,2525,5,-10,-0.39,27753594,40995016,310900000,27753594,-0.39,67.70,8.93,8.93,69773453049,8.89,8.89,69773453049 +재영솔루텍,049630,4,3160,2,275,9.53,18563763,33392050,116897560,18563763,9.53,55.59,15.88,15.88,59083850320,15.99,15.99,59083850320 +이뮨온시아,424870,5,14650,2,3070,26.51,18239357,4733198,74165069,18239357,26.51,385.35,24.59,24.59,249351842730,22.95,22.95,249351842730 +삼표시멘트,038500,6,3915,2,725,22.73,16770668,2647459,107916306,16770668,22.73,633.46,15.54,15.54,62529561679,14.80,14.80,62529561679 +대성산업,128820,7,6530,2,590,9.93,16172031,24068954,45235478,16172031,9.93,67.19,35.75,35.75,104558960070,35.40,35.40,104558960070 +일동제약,249420,8,39400,2,6900,21.23,12750436,13706242,31638252,12750436,21.23,93.03,40.30,40.30,474168050225,38.04,38.04,474168050225 +KD,044180,9,712,2,122,20.68,11665391,699084,26717799,11665391,20.68,1668.67,43.66,43.66,8416346863,44.24,44.24,8416346863 +하림,136480,10,3070,2,100,3.37,10681003,214606,106209702,10681003,3.37,4977.03,10.06,10.06,34017123821,10.43,10.43,34017123821 +에넥스,011090,11,658,2,107,19.42,10676414,1025076,59991641,10676414,19.42,1041.52,17.80,17.80,7036583855,17.83,17.83,7036583855 +테라뷰,950250,12,16350,5,-680,-3.99,10156050,43342524,35517731,10156050,-3.99,23.43,28.59,28.59,163920764340,28.23,28.23,163920764340 +KODEX 2차전지산업레버리지,462330,13,1778,5,-20,-1.11,10061115,36673636,333600000,10061115,-1.11,27.43,3.02,3.02,18089194335,3.05,3.05,18089194335 +KODEX 레버리지,122630,14,44900,2,280,0.63,9246124,18822076,74200000,9246124,0.63,49.12,12.46,12.46,418599635259,12.56,12.56,418599635259 +일성건설,013360,15,2585,2,340,15.14,9227129,4311518,54024880,9227129,15.14,214.01,17.08,17.08,23703293420,16.97,16.97,23703293420 +아이로보틱스,066430,16,1528,5,-28,-1.80,9056468,16644796,39153476,9056468,-1.80,54.41,23.13,23.13,14203565317,23.74,23.74,14203565317 +에이프로젠,007460,17,851,5,-59,-6.48,8689601,23198072,329305030,8689601,-6.48,37.46,2.64,2.64,7730511097,2.76,2.76,7730511097 +KODEX 코스닥150레버리지,233740,18,12380,5,-30,-0.24,8574807,18437126,148100000,8574807,-0.24,46.51,5.79,5.79,106553865247,5.81,5.81,106553865247 +이지스,261520,19,26650,2,11650,77.67,8568057,0,9551420,8568057,77.67,0.00,89.70,89.70,254246687500,99.88,99.88,254246687500 +KODEX 코스닥150선물인버스,251340,20,2830,3,0,0.00,7587107,16714497,78800000,7587107,0.00,45.39,9.63,9.63,21421683605,9.61,9.61,21421683605 +엔젯,419080,21,7160,2,120,1.70,7144840,1574560,10652637,7144840,1.70,453.77,67.07,67.07,55447676960,72.70,72.70,55447676960 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,90,5,-1,-1.10,7023350,16311237,1497000000,7023350,-1.10,43.06,0.47,0.47,632123188,0.47,0.47,632123188 +삼성전자,005930,23,108800,2,800,0.74,6994465,12365092,5919637922,6994465,0.74,56.57,0.12,0.12,766913554200,0.12,0.12,766913554200 +고영,098460,24,27650,2,700,2.60,6312022,4759614,68654755,6312022,2.60,132.62,9.19,9.19,176223746875,9.28,9.28,176223746875 +대한광통신,010170,25,2295,2,125,5.76,5771562,7431936,131985660,5771562,5.76,77.66,4.37,4.37,12997745552,4.29,4.29,12997745552 +삼성제약,001360,26,1817,2,62,3.53,5382828,11937433,94162079,5382828,3.53,45.09,5.72,5.72,9830395375,5.75,5.75,9830395375 +뉴인텍,012340,27,556,5,-36,-6.08,5190692,15715855,53005062,5190692,-6.08,33.03,9.79,9.79,3012413528,10.22,10.22,3012413528 +유진로봇,056080,28,14270,2,610,4.47,5175233,10495819,37512152,5175233,4.47,49.31,13.80,13.80,75043838310,14.02,14.02,75043838310 +슈어소프트테크,298830,29,6880,2,680,10.97,4908419,3292308,52619061,4908419,10.97,149.09,9.33,9.33,33675525985,9.30,9.30,33675525985 +다날,064260,30,7390,2,230,3.21,4845105,16784362,75071479,4845105,3.21,28.87,6.45,6.45,35255356480,6.35,6.35,35255356480 diff --git a/top30/20251211/top30-av-20251211-112000.csv b/top30/20251211/top30-av-20251211-112000.csv new file mode 100644 index 000000000000..e172858b6031 --- /dev/null +++ b/top30/20251211/top30-av-20251211-112000.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,252670,1,664,5,-5,-0.75,322483568,644699392,2243300000,322483568,-0.75,50.02,14.38,14.38,212480779019,14.26,14.26,212480779019 +유진스팩12호,0105P0,2,2825,2,825,41.25,52663761,0,5660000,52663761,41.25,0.00,930.46,930.46,172353687408,1077.92,1077.92,172353687408 +KODEX 인버스,114800,3,2530,5,-5,-0.20,28855561,40995016,310900000,28855561,-0.20,70.39,9.28,9.28,72555230467,9.22,9.22,72555230467 +재영솔루텍,049630,4,3225,2,340,11.79,19578082,33392050,116897560,19578082,11.79,58.63,16.75,16.75,62328736814,16.53,16.53,62328736814 +삼표시멘트,038500,5,3785,2,595,18.65,19248687,2647459,107916306,19248687,18.65,727.06,17.84,17.84,72003541853,17.63,17.63,72003541853 +이뮨온시아,424870,6,14660,2,3080,26.60,18545226,4733198,74165069,18545226,26.60,391.81,25.01,25.01,253832285435,23.35,23.35,253832285435 +대성산업,128820,7,6520,2,580,9.76,16364673,24068954,45235478,16364673,9.76,67.99,36.18,36.18,105813464810,35.88,35.88,105813464810 +일동제약,249420,8,39550,2,7050,21.69,13374079,13706242,31638252,13374079,21.69,97.58,42.27,42.27,498918301300,39.87,39.87,498918301300 +KD,044180,9,713,2,123,20.85,11890034,699084,26717799,11890034,20.85,1700.80,44.50,44.50,8575412872,45.02,45.02,8575412872 +하림,136480,10,3090,2,120,4.04,10861906,214606,106209702,10861906,4.04,5061.32,10.23,10.23,34573878397,10.53,10.53,34573878397 +에넥스,011090,11,665,2,114,20.69,10777878,1025076,59991641,10777878,20.69,1051.42,17.97,17.97,7103234316,17.81,17.81,7103234316 +KODEX 2차전지산업레버리지,462330,12,1776,5,-22,-1.22,10489695,36673636,333600000,10489695,-1.22,28.60,3.14,3.14,18850587658,3.18,3.18,18850587658 +테라뷰,950250,13,15990,5,-1040,-6.11,10485261,43342524,35517731,10485261,-6.11,24.19,29.52,29.52,169202836115,29.79,29.79,169202836115 +KODEX 레버리지,122630,14,44860,2,240,0.54,9570941,18822076,74200000,9570941,0.54,50.85,12.90,12.90,433179672971,13.01,13.01,433179672971 +일성건설,013360,15,2560,2,315,14.03,9386787,4311518,54024880,9386787,14.03,217.71,17.37,17.37,24113878290,17.44,17.44,24113878290 +아이로보틱스,066430,16,1512,5,-44,-2.83,9245599,16644796,39153476,9245599,-2.83,55.55,23.61,23.61,14490639854,24.48,24.48,14490639854 +에이프로젠,007460,17,841,5,-69,-7.58,9201657,23198072,329305030,9201657,-7.58,39.67,2.79,2.79,8164833094,2.95,2.95,8164833094 +KODEX 코스닥150레버리지,233740,18,12350,5,-60,-0.48,9095545,18437126,148100000,9095545,-0.48,49.33,6.14,6.14,112996127846,6.18,6.18,112996127846 +이지스,261520,19,27150,2,12150,81.00,8691749,0,9551420,8691749,81.00,0.00,91.00,91.00,257592670850,99.33,99.33,257592670850 +KODEX 코스닥150선물인버스,251340,20,2835,2,5,0.18,8217280,16714497,78800000,8217280,0.18,49.16,10.43,10.43,23205102800,10.39,10.39,23205102800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,90,5,-1,-1.10,7740621,16311237,1497000000,7740621,-1.10,47.46,0.52,0.52,696677578,0.52,0.52,696677578 +삼성전자,005930,22,108800,2,800,0.74,7220752,12365092,5919637922,7220752,0.74,58.40,0.12,0.12,791557504900,0.12,0.12,791557504900 +엔젯,419080,23,7240,2,200,2.84,7217695,1574560,10652637,7217695,2.84,458.39,67.76,67.76,55971012895,72.57,72.57,55971012895 +고영,098460,24,27600,2,650,2.41,6452497,4759614,68654755,6452497,2.41,135.57,9.40,9.40,180109503050,9.51,9.51,180109503050 +유디엠텍,389680,25,611,1,141,30.00,6279494,91990,41592465,6279494,30.00,6826.28,15.10,15.10,3571699113,14.05,14.05,3571699113 +대한광통신,010170,26,2260,2,90,4.15,5984989,7431936,131985660,5984989,4.15,80.53,4.53,4.53,13484450197,4.52,4.52,13484450197 +삼성제약,001360,27,1814,2,59,3.36,5419373,11937433,94162079,5419373,3.36,45.40,5.76,5.76,9896676762,5.79,5.79,9896676762 +뉴인텍,012340,28,553,5,-39,-6.59,5274911,15715855,53005062,5274911,-6.59,33.56,9.95,9.95,3059040087,10.44,10.44,3059040087 +유진로봇,056080,29,14260,2,600,4.39,5230208,10495819,37512152,5230208,4.39,49.83,13.94,13.94,75826926120,14.18,14.18,75826926120 +다날,064260,30,7480,2,320,4.47,5121684,16784362,75071479,5121684,4.47,30.51,6.82,6.82,37317797125,6.65,6.65,37317797125 diff --git a/top30/20251211/top30-av-20251211-113000.csv b/top30/20251211/top30-av-20251211-113000.csv new file mode 100644 index 000000000000..d659eafe5c1c --- /dev/null +++ b/top30/20251211/top30-av-20251211-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,665,5,-4,-0.60,335408900,644699392,2243300000,335408900,-0.60,52.03,14.95,14.95,221067104823,14.82,14.82,221067104823 +유진스팩12호,0105P0,2,2567,2,567,28.35,54296507,0,5660000,54296507,28.35,0.00,959.30,959.30,176763814249,1216.61,1216.61,176763814249 +KODEX 인버스,114800,3,2530,5,-5,-0.20,30219029,40995016,310900000,30219029,-0.20,73.71,9.72,9.72,75998640397,9.66,9.66,75998640397 +삼표시멘트,038500,4,3765,2,575,18.03,21160585,2647459,107916306,21160585,18.03,799.28,19.61,19.61,79137774110,19.48,19.48,79137774110 +재영솔루텍,049630,5,3175,2,290,10.05,19913857,33392050,116897560,19913857,10.05,59.64,17.04,17.04,63397155146,17.08,17.08,63397155146 +대성산업,128820,6,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810 +이뮨온시아,424870,7,14580,2,3000,25.91,18777417,4733198,74165069,18777417,25.91,396.72,25.32,25.32,257211808005,23.79,23.79,257211808005 +일동제약,249420,8,40150,2,7650,23.54,14077658,13706242,31638252,14077658,23.54,102.71,44.50,44.50,527053923475,41.49,41.49,527053923475 +KD,044180,9,715,2,125,21.19,11978033,699084,26717799,11978033,21.19,1713.39,44.83,44.83,8637948927,45.22,45.22,8637948927 +KODEX 2차전지산업레버리지,462330,10,1774,5,-24,-1.33,11063715,36673636,333600000,11063715,-1.33,30.17,3.32,3.32,19869980346,3.36,3.36,19869980346 +하림,136480,11,3070,2,100,3.37,11004387,214606,106209702,11004387,3.37,5127.72,10.36,10.36,35012570004,10.74,10.74,35012570004 +에넥스,011090,12,658,2,107,19.42,10854424,1025076,59991641,10854424,19.42,1058.89,18.09,18.09,7153626124,18.12,18.12,7153626124 +테라뷰,950250,13,15880,5,-1150,-6.75,10667598,43342524,35517731,10667598,-6.75,24.61,30.03,30.03,172105372850,30.51,30.51,172105372850 +에이프로젠,007460,14,839,5,-71,-7.80,9804401,23198072,329305030,9804401,-7.80,42.26,2.98,2.98,8671506965,3.14,3.14,8671506965 +KODEX 레버리지,122630,15,44815,2,195,0.44,9772416,18822076,74200000,9772416,0.44,51.92,13.17,13.17,442221210753,13.30,13.30,442221210753 +일성건설,013360,16,2530,2,285,12.69,9578654,4311518,54024880,9578654,12.69,222.16,17.73,17.73,24603820703,18.00,18.00,24603820703 +KODEX 코스닥150레버리지,233740,17,12345,5,-65,-0.52,9481538,18437126,148100000,9481538,-0.52,51.43,6.40,6.40,117767290698,6.44,6.44,117767290698 +아이로보틱스,066430,18,1508,5,-48,-3.08,9384808,16644796,39153476,9384808,-3.08,56.38,23.97,23.97,14699748240,24.90,24.90,14699748240 +이지스,261520,19,27800,2,12800,85.33,9285071,0,9551420,9285071,85.33,0.00,97.21,97.21,274180316175,103.26,103.26,274180316175 +KODEX 코스닥150선물인버스,251340,20,2830,3,0,0.00,8456781,16714497,78800000,8456781,0.00,50.60,10.73,10.73,23882896130,10.71,10.71,23882896130 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,91,3,0,0.00,7901522,16311237,1497000000,7901522,0.00,48.44,0.53,0.53,711158669,0.52,0.52,711158669 +삼성전자,005930,22,108900,2,900,0.83,7470640,12365092,5919637922,7470640,0.83,60.42,0.13,0.13,818789912300,0.13,0.13,818789912300 +유디엠텍,389680,23,611,1,141,30.00,7386431,91990,41592465,7386431,30.00,8029.60,17.76,17.76,4246036809,16.71,16.71,4246036809 +엔젯,419080,24,7300,2,260,3.69,7319338,1574560,10652637,7319338,3.69,464.85,68.71,68.71,56711161630,72.93,72.93,56711161630 +고영,098460,25,27600,2,650,2.41,6525534,4759614,68654755,6525534,2.41,137.10,9.50,9.50,182129672925,9.61,9.61,182129672925 +에이비프로바이오,195990,26,316,2,27,9.34,6141106,2691646,284689721,6141106,9.34,228.15,2.16,2.16,1865108237,2.07,2.07,1865108237 +대한광통신,010170,27,2270,2,100,4.61,6126747,7431936,131985660,6126747,4.61,82.44,4.64,4.64,13804913807,4.61,4.61,13804913807 +뉴인텍,012340,28,540,5,-52,-8.78,5649690,15715855,53005062,5649690,-8.78,35.95,10.66,10.66,3263410298,11.40,11.40,3263410298 +삼성제약,001360,29,1821,2,66,3.76,5469040,11937433,94162079,5469040,3.76,45.81,5.81,5.81,9986790311,5.82,5.82,9986790311 +다날,064260,30,7370,2,210,2.93,5339428,16784362,75071479,5339428,2.93,31.81,7.11,7.11,38935635950,7.04,7.04,38935635950 diff --git a/top30/20251211/top30-av-20251211-114001.csv b/top30/20251211/top30-av-20251211-114001.csv new file mode 100644 index 000000000000..c60f05936391 --- /dev/null +++ b/top30/20251211/top30-av-20251211-114001.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,252670,1,668,5,-1,-0.15,351498932,644699392,2243300000,351498932,-0.15,54.52,15.67,15.67,231801819215,15.47,15.47,231801819215 +유진스팩12호,0105P0,2,2705,2,705,35.25,56333648,0,5660000,56333648,35.25,0.00,995.29,995.29,182334685045,1190.93,1190.93,182334685045 +KODEX 인버스,114800,3,2535,3,0,0.00,31765268,40995016,310900000,31765268,0.00,77.49,10.22,10.22,79911288182,10.14,10.14,79911288182 +삼표시멘트,038500,4,3810,2,620,19.44,22705701,2647459,107916306,22705701,19.44,857.64,21.04,21.04,85012771677,20.68,20.68,85012771677 +대성산업,128820,5,7180,2,1240,20.88,21592915,24068954,45235478,21592915,20.88,89.71,47.73,47.73,143033791130,44.04,44.04,143033791130 +재영솔루텍,049630,6,3170,2,285,9.88,20047420,33392050,116897560,20047420,9.88,60.04,17.15,17.15,63821279982,17.22,17.22,63821279982 +이뮨온시아,424870,7,14390,2,2810,24.27,19171763,4733198,74165069,19171763,24.27,405.05,25.85,25.85,262901532210,24.63,24.63,262901532210 +일동제약,249420,8,40650,2,8150,25.08,14813904,13706242,31638252,14813904,25.08,108.08,46.82,46.82,556935469225,43.30,43.30,556935469225 +KD,044180,9,709,2,119,20.17,12023071,699084,26717799,12023071,20.17,1719.83,45.00,45.00,8669961825,45.77,45.77,8669961825 +KODEX 2차전지산업레버리지,462330,10,1765,5,-33,-1.84,11667844,36673636,333600000,11667844,-1.84,31.82,3.50,3.50,20938967240,3.56,3.56,20938967240 +하림,136480,11,3055,2,85,2.86,11229624,214606,106209702,11229624,2.86,5232.67,10.57,10.57,35701734334,11.00,11.00,35701734334 +에넥스,011090,12,663,2,112,20.33,10944804,1025076,59991641,10944804,20.33,1067.71,18.24,18.24,7213578729,18.14,18.14,7213578729 +테라뷰,950250,13,16120,5,-910,-5.34,10828515,43342524,35517731,10828515,-5.34,24.98,30.49,30.49,174687786750,30.51,30.51,174687786750 +KODEX 레버리지,122630,14,44615,5,-5,-0.01,10295363,18822076,74200000,10295363,-0.01,54.70,13.88,13.88,465599310960,14.06,14.06,465599310960 +에이프로젠,007460,15,834,5,-76,-8.35,10267113,23198072,329305030,10267113,-8.35,44.26,3.12,3.12,9059813244,3.30,3.30,9059813244 +KODEX 코스닥150레버리지,233740,16,12295,5,-115,-0.93,10090671,18437126,148100000,10090671,-0.93,54.73,6.81,6.81,125266753141,6.88,6.88,125266753141 +일성건설,013360,17,2550,2,305,13.59,9795186,4311518,54024880,9795186,13.59,227.19,18.13,18.13,25151076422,18.26,18.26,25151076422 +이지스,261520,18,27200,2,12200,81.33,9498693,0,9551420,9498693,81.33,0.00,99.45,99.45,280036683300,107.79,107.79,280036683300 +아이로보틱스,066430,19,1515,5,-41,-2.63,9485357,16644796,39153476,9485357,-2.63,56.99,24.23,24.23,14852821196,25.04,25.04,14852821196 +KODEX 코스닥150선물인버스,251340,20,2840,2,10,0.35,9045057,16714497,78800000,9045057,0.35,54.12,11.48,11.48,25552388546,11.42,11.42,25552388546 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,90,5,-1,-1.10,7965524,16311237,1497000000,7965524,-1.10,48.83,0.53,0.53,716918850,0.53,0.53,716918850 +삼성전자,005930,22,108600,2,600,0.56,7729303,12365092,5919637922,7729303,0.56,62.51,0.13,0.13,846923757150,0.13,0.13,846923757150 +엔젯,419080,23,7230,2,190,2.70,7406119,1574560,10652637,7406119,2.70,470.36,69.52,69.52,57344631795,74.46,74.46,57344631795 +유디엠텍,389680,24,611,1,141,30.00,7400861,91990,41592465,7400861,30.00,8045.29,17.79,17.79,4254853539,16.74,16.74,4254853539 +에이비프로바이오,195990,25,310,2,21,7.27,7045163,2691646,284689721,7045163,7.27,261.74,2.47,2.47,2147911991,2.43,2.43,2147911991 +고영,098460,26,27550,2,600,2.23,6706402,4759614,68654755,6706402,2.23,140.90,9.77,9.77,187110588675,9.89,9.89,187110588675 +대한광통신,010170,27,2270,2,100,4.61,6213252,7431936,131985660,6213252,4.61,83.60,4.71,4.71,14001961111,4.67,4.67,14001961111 +뉴인텍,012340,28,541,5,-51,-8.61,5749315,15715855,53005062,5749315,-8.61,36.58,10.85,10.85,3317077382,11.57,11.57,3317077382 +삼성제약,001360,29,1831,2,76,4.33,5567458,11937433,94162079,5567458,4.33,46.64,5.91,5.91,10166088511,5.90,5.90,10166088511 +다날,064260,30,7350,2,190,2.65,5524317,16784362,75071479,5524317,2.65,32.91,7.36,7.36,40296409900,7.30,7.30,40296409900 diff --git a/top30/20251211/top30-av-20251211-115000.csv b/top30/20251211/top30-av-20251211-115000.csv new file mode 100644 index 000000000000..b0a6ac8fafe6 --- /dev/null +++ b/top30/20251211/top30-av-20251211-115000.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,252670,1,671,2,2,0.30,372761309,644699392,2243300000,372761309,0.30,57.82,16.62,16.62,246038431174,16.35,16.35,246038431174 +유진스팩12호,0105P0,2,2615,2,615,30.75,57271044,0,5660000,57271044,30.75,0.00,1011.86,1011.86,184804262581,1248.60,1248.60,184804262581 +KODEX 인버스,114800,3,2540,2,5,0.20,33470441,40995016,310900000,33470441,0.20,81.65,10.77,10.77,84233819510,10.67,10.67,84233819510 +삼표시멘트,038500,4,3885,2,695,21.79,23795083,2647459,107916306,23795083,21.79,898.79,22.05,22.05,89181825040,21.27,21.27,89181825040 +대성산업,128820,5,7070,2,1130,19.02,22774409,24068954,45235478,22774409,19.02,94.62,50.35,50.35,151418043310,47.35,47.35,151418043310 +재영솔루텍,049630,6,3180,2,295,10.23,20164325,33392050,116897560,20164325,10.23,60.39,17.25,17.25,64192628517,17.27,17.27,64192628517 +이뮨온시아,424870,7,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470 +일동제약,249420,8,41600,2,9100,28.00,15551784,13706242,31638252,15551784,28.00,113.46,49.16,49.16,587351080625,44.63,44.63,587351080625 +KD,044180,9,701,2,111,18.81,12177952,699084,26717799,12177952,18.81,1741.99,45.58,45.58,8779264915,46.87,46.87,8779264915 +KODEX 2차전지산업레버리지,462330,10,1760,5,-38,-2.11,12162516,36673636,333600000,12162516,-2.11,33.16,3.65,3.65,21810709395,3.71,3.71,21810709395 +하림,136480,11,3070,2,100,3.37,11355505,214606,106209702,11355505,3.37,5291.33,10.69,10.69,36087128575,11.07,11.07,36087128575 +에넥스,011090,12,664,2,113,20.51,11120881,1025076,59991641,11120881,20.51,1084.88,18.54,18.54,7331000516,18.40,18.40,7331000516 +테라뷰,950250,13,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280 +KODEX 레버리지,122630,14,44395,5,-225,-0.50,10877691,18822076,74200000,10877691,-0.50,57.79,14.66,14.66,491527969438,14.92,14.92,491527969438 +KODEX 코스닥150레버리지,233740,15,12225,5,-185,-1.49,10620888,18437126,148100000,10620888,-1.49,57.61,7.17,7.17,131769279488,7.28,7.28,131769279488 +에이프로젠,007460,16,834,5,-76,-8.35,10604448,23198072,329305030,10604448,-8.35,45.71,3.22,3.22,9341126076,3.40,3.40,9341126076 +일성건설,013360,17,2535,2,290,12.92,9934873,4311518,54024880,9934873,12.92,230.43,18.39,18.39,25507501912,18.62,18.62,25507501912 +KODEX 코스닥150선물인버스,251340,18,2850,2,20,0.71,9861496,16714497,78800000,9861496,0.71,59.00,12.51,12.51,27872391257,12.41,12.41,27872391257 +이지스,261520,19,26900,2,11900,79.33,9679186,0,9551420,9679186,79.33,0.00,101.34,101.34,284896930350,110.88,110.88,284896930350 +아이로보틱스,066430,20,1515,5,-41,-2.63,9531218,16644796,39153476,9531218,-2.63,57.26,24.34,24.34,14922075278,25.16,25.16,14922075278 +삼성전자,005930,21,108200,2,200,0.19,8181693,12365092,5919637922,8181693,0.19,66.17,0.14,0.14,895991048050,0.14,0.14,895991048050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8050957,16311237,1497000000,8050957,0.00,49.36,0.54,0.54,724693153,0.53,0.53,724693153 +에이비프로바이오,195990,23,308,2,19,6.57,7486746,2691646,284689721,7486746,6.57,278.15,2.63,2.63,2284440599,2.61,2.61,2284440599 +유디엠텍,389680,24,611,1,141,30.00,7444853,91990,41592465,7444853,30.00,8093.11,17.90,17.90,4281732651,16.85,16.85,4281732651 +엔젯,419080,25,7240,2,200,2.84,7432382,1574560,10652637,7432382,2.84,472.03,69.77,69.77,57534494825,74.60,74.60,57534494825 +고영,098460,26,27250,2,300,1.11,6878358,4759614,68654755,6878358,1.11,144.52,10.02,10.02,191816491925,10.25,10.25,191816491925 +대한광통신,010170,27,2265,2,95,4.38,6299197,7431936,131985660,6299197,4.38,84.76,4.77,4.77,14196212347,4.75,4.75,14196212347 +뉴인텍,012340,28,537,5,-55,-9.29,5816956,15715855,53005062,5816956,-9.29,37.01,10.97,10.97,3353462215,11.78,11.78,3353462215 +삼성제약,001360,29,1833,2,78,4.44,5669102,11937433,94162079,5669102,4.44,47.49,6.02,6.02,10352587220,6.00,6.00,10352587220 +다날,064260,30,7390,2,230,3.21,5638227,16784362,75071479,5638227,3.21,33.59,7.51,7.51,41134472915,7.41,7.41,41134472915 diff --git a/top30/20251211/top30-av-20251211-120000.csv b/top30/20251211/top30-av-20251211-120000.csv new file mode 100644 index 000000000000..da66e75800ff --- /dev/null +++ b/top30/20251211/top30-av-20251211-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,676,2,7,1.05,395252446,644699392,2243300000,395252446,1.05,61.31,17.62,17.62,261167455713,17.22,17.22,261167455713 +유진스팩12호,0105P0,2,2820,2,820,41.00,58376184,0,5660000,58376184,41.00,0.00,1031.38,1031.38,187834475500,1176.82,1176.82,187834475500 +KODEX 인버스,114800,3,2550,2,15,0.59,36246388,40995016,310900000,36246388,0.59,88.42,11.66,11.66,91290587884,11.52,11.52,91290587884 +삼표시멘트,038500,4,3800,2,610,19.12,24636345,2647459,107916306,24636345,19.12,930.57,22.83,22.83,92396106207,22.53,22.53,92396106207 +대성산업,128820,5,7190,2,1250,21.04,24088361,24068954,45235478,24088361,21.04,100.08,53.25,53.25,160847772025,49.45,49.45,160847772025 +재영솔루텍,049630,6,3155,2,270,9.36,20420323,33392050,116897560,20420323,9.36,61.15,17.47,17.47,65004403748,17.63,17.63,65004403748 +이뮨온시아,424870,7,14090,2,2510,21.68,20123611,4733198,74165069,20123611,21.68,425.16,27.13,27.13,276418696320,26.45,26.45,276418696320 +일동제약,249420,8,40400,2,7900,24.31,16352564,13706242,31638252,16352564,24.31,119.31,51.69,51.69,620243019300,48.53,48.53,620243019300 +KODEX 2차전지산업레버리지,462330,9,1747,5,-51,-2.84,12711952,36673636,333600000,12711952,-2.84,34.66,3.81,3.81,22774605853,3.91,3.91,22774605853 +KD,044180,10,705,2,115,19.49,12280923,699084,26717799,12280923,19.49,1756.72,45.97,45.97,8851461438,46.99,46.99,8851461438 +KODEX 레버리지,122630,11,44130,5,-490,-1.10,11458573,18822076,74200000,11458573,-1.10,60.88,15.44,15.44,517268615773,15.80,15.80,517268615773 +하림,136480,12,3070,2,100,3.37,11451094,214606,106209702,11451094,3.37,5335.87,10.78,10.78,36381230565,11.16,11.16,36381230565 +KODEX 코스닥150레버리지,233740,13,12180,5,-230,-1.85,11339584,18437126,148100000,11339584,-1.85,61.50,7.66,7.66,140543913577,7.79,7.79,140543913577 +테라뷰,950250,14,16110,5,-920,-5.40,11284541,43342524,35517731,11284541,-5.40,26.04,31.77,31.77,182076107850,31.82,31.82,182076107850 +에넥스,011090,15,661,2,110,19.96,11194493,1025076,59991641,11194493,19.96,1092.06,18.66,18.66,7379666288,18.61,18.61,7379666288 +에이프로젠,007460,16,836,5,-74,-8.13,10813708,23198072,329305030,10813708,-8.13,46.61,3.28,3.28,9516194487,3.46,3.46,9516194487 +KODEX 코스닥150선물인버스,251340,17,2855,2,25,0.88,10133612,16714497,78800000,10133612,0.88,60.63,12.86,12.86,28648069542,12.73,12.73,28648069542 +일성건설,013360,18,2570,2,325,14.48,10118504,4311518,54024880,10118504,14.48,234.69,18.73,18.73,25978223219,18.71,18.71,25978223219 +이지스,261520,19,26900,2,11900,79.33,9759865,0,9551420,9759865,79.33,0.00,102.18,102.18,287078288575,111.73,111.73,287078288575 +아이로보틱스,066430,20,1502,5,-54,-3.47,9597349,16644796,39153476,9597349,-3.47,57.66,24.51,24.51,15021630866,25.54,25.54,15021630866 +삼성전자,005930,21,108100,2,100,0.09,8538573,12365092,5919637922,8538573,0.09,69.05,0.14,0.14,934608896450,0.15,0.15,934608896450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8050957,16311237,1497000000,8050957,0.00,49.36,0.54,0.54,724693153,0.53,0.53,724693153 +에이비프로바이오,195990,23,307,2,18,6.23,7729269,2691646,284689721,7729269,6.23,287.16,2.71,2.71,2358957968,2.70,2.70,2358957968 +엔젯,419080,24,7170,2,130,1.85,7473026,1574560,10652637,7473026,1.85,474.61,70.15,70.15,57826985715,75.71,75.71,57826985715 +유디엠텍,389680,25,611,1,141,30.00,7466113,91990,41592465,7466113,30.00,8116.22,17.95,17.95,4294722511,16.90,16.90,4294722511 +고영,098460,26,27200,2,250,0.93,7022783,4759614,68654755,7022783,0.93,147.55,10.23,10.23,195748768175,10.48,10.48,195748768175 +대한광통신,010170,27,2250,2,80,3.69,6397321,7431936,131985660,6397321,3.69,86.08,4.85,4.85,14417374685,4.85,4.85,14417374685 +삼성제약,001360,28,1872,2,117,6.67,6019491,11937433,94162079,6019491,6.67,50.43,6.39,6.39,11001888383,6.24,6.24,11001888383 +뉴인텍,012340,29,538,5,-54,-9.12,5909086,15715855,53005062,5909086,-9.12,37.60,11.15,11.15,3403015516,11.93,11.93,3403015516 +다날,064260,30,7340,2,180,2.51,5793363,16784362,75071479,5793363,2.51,34.52,7.72,7.72,42280398140,7.67,7.67,42280398140 diff --git a/top30/20251211/top30-av-20251211-121000.csv b/top30/20251211/top30-av-20251211-121000.csv new file mode 100644 index 000000000000..d2e541cd5698 --- /dev/null +++ b/top30/20251211/top30-av-20251211-121000.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,252670,1,679,2,10,1.49,434451189,644699392,2243300000,434451189,1.49,67.39,19.37,19.37,287710825282,18.89,18.89,287710825282 +유진스팩12호,0105P0,2,2670,2,670,33.50,59382999,0,5660000,59382999,33.50,0.00,1049.17,1049.17,190574027090,1261.06,1261.06,190574027090 +KODEX 인버스,114800,3,2555,2,20,0.79,38760035,40995016,310900000,38760035,0.79,94.55,12.47,12.47,97699769751,12.30,12.30,97699769751 +대성산업,128820,4,7350,2,1410,23.74,25290667,24068954,45235478,25290667,23.74,105.08,55.91,55.91,169575211450,51.00,51.00,169575211450 +삼표시멘트,038500,5,3840,2,650,20.38,25195838,2647459,107916306,25195838,20.38,951.70,23.35,23.35,94536859135,22.81,22.81,94536859135 +이뮨온시아,424870,6,13930,2,2350,20.29,20790670,4733198,74165069,20790670,20.29,439.25,28.03,28.03,285738436255,27.66,27.66,285738436255 +재영솔루텍,049630,7,3150,2,265,9.19,20702288,33392050,116897560,20702288,9.19,62.00,17.71,17.71,65892842305,17.89,17.89,65892842305 +일동제약,249420,8,39850,2,7350,22.62,17233368,13706242,31638252,17233368,22.62,125.73,54.47,54.47,655558117350,52.00,52.00,655558117350 +KODEX 2차전지산업레버리지,462330,9,1737,5,-61,-3.39,13934538,36673636,333600000,13934538,-3.39,38.00,4.18,4.18,24902888187,4.30,4.30,24902888187 +KODEX 코스닥150레버리지,233740,10,12085,5,-325,-2.62,12429877,18437126,148100000,12429877,-2.62,67.42,8.39,8.39,153759818159,8.59,8.59,153759818159 +KD,044180,11,705,2,115,19.49,12332296,699084,26717799,12332296,19.49,1764.06,46.16,46.16,8887637249,47.18,47.18,8887637249 +KODEX 레버리지,122630,12,43920,5,-700,-1.57,12218553,18822076,74200000,12218553,-1.57,64.92,16.47,16.47,550732728156,16.90,16.90,550732728156 +KODEX 코스닥150선물인버스,251340,13,2860,2,30,1.06,11557523,16714497,78800000,11557523,1.06,69.15,14.67,14.67,32723945122,14.52,14.52,32723945122 +하림,136480,14,3065,2,95,3.20,11535279,214606,106209702,11535279,3.20,5375.10,10.86,10.86,36639407620,11.26,11.26,36639407620 +테라뷰,950250,15,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190 +에넥스,011090,16,654,2,103,18.69,11264299,1025076,59991641,11264299,18.69,1098.87,18.78,18.78,7425378608,18.93,18.93,7425378608 +에이프로젠,007460,17,836,5,-74,-8.13,11142011,23198072,329305030,11142011,-8.13,48.03,3.38,3.38,9789757360,3.56,3.56,9789757360 +일성건설,013360,18,2565,2,320,14.25,10206302,4311518,54024880,10206302,14.25,236.72,18.89,18.89,26202690556,18.91,18.91,26202690556 +이지스,261520,19,27650,2,12650,84.33,9984318,0,9551420,9984318,84.33,0.00,104.53,104.53,293253217875,111.04,111.04,293253217875 +아이로보틱스,066430,20,1496,5,-60,-3.86,9702133,16644796,39153476,9702133,-3.86,58.29,24.78,24.78,15178741007,25.91,25.91,15178741007 +삼성전자,005930,21,107900,5,-100,-0.09,9038461,12365092,5919637922,9038461,-0.09,73.10,0.15,0.15,988661166550,0.15,0.15,988661166550 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,91,3,0,0.00,8550957,16311237,1497000000,8550957,0.00,52.42,0.57,0.57,770193153,0.57,0.57,770193153 +삼성제약,001360,23,1915,2,160,9.12,7863673,11937433,94162079,7863673,9.12,65.87,8.35,8.35,14498612113,8.04,8.04,14498612113 +에이비프로바이오,195990,24,306,2,17,5.88,7846746,2691646,284689721,7846746,5.88,291.52,2.76,2.76,2395009711,2.75,2.75,2395009711 +엔젯,419080,25,6880,5,-160,-2.27,7716235,1574560,10652637,7716235,-2.27,490.06,72.43,72.43,59534134175,81.23,81.23,59534134175 +유디엠텍,389680,26,611,1,141,30.00,7483489,91990,41592465,7483489,30.00,8135.11,17.99,17.99,4305339247,16.94,16.94,4305339247 +고영,098460,27,27050,2,100,0.37,7219255,4759614,68654755,7219255,0.37,151.68,10.52,10.52,201073567175,10.83,10.83,201073567175 +대한광통신,010170,28,2245,2,75,3.46,6530568,7431936,131985660,6530568,3.46,87.87,4.95,4.95,14716592365,4.97,4.97,14716592365 +다날,064260,29,7290,2,130,1.82,6025827,16784362,75071479,6025827,1.82,35.90,8.03,8.03,43978284035,8.04,8.04,43978284035 +뉴인텍,012340,30,536,5,-56,-9.46,5932213,15715855,53005062,5932213,-9.46,37.75,11.19,11.19,3415440874,12.02,12.02,3415440874 diff --git a/top30/20251211/top30-av-20251211-122000.csv b/top30/20251211/top30-av-20251211-122000.csv new file mode 100644 index 000000000000..b4763a484356 --- /dev/null +++ b/top30/20251211/top30-av-20251211-122000.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,252670,1,676,2,7,1.05,471470528,644699392,2243300000,471470528,1.05,73.13,21.02,21.02,312833005645,20.63,20.63,312833005645 +유진스팩12호,0105P0,2,2680,2,680,34.00,59750308,0,5660000,59750308,34.00,0.00,1055.66,1055.66,191559983235,1262.86,1262.86,191559983235 +KODEX 인버스,114800,3,2547,2,12,0.47,40807138,40995016,310900000,40807138,0.47,99.54,13.13,13.13,102921475362,13.00,13.00,102921475362 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,91,3,0,0.00,30426538,16311237,1497000000,30426538,0.00,186.54,2.03,2.03,2760871124,2.03,2.03,2760871124 +대성산업,128820,5,7720,1,1780,29.97,28274199,24068954,45235478,28274199,29.97,117.47,62.50,62.50,192159924125,55.03,55.03,192159924125 +삼표시멘트,038500,6,3905,2,715,22.41,26591282,2647459,107916306,26591282,22.41,1004.41,24.64,24.64,99972649760,23.72,23.72,99972649760 +이뮨온시아,424870,7,14210,2,2630,22.71,21268781,4733198,74165069,21268781,22.71,449.35,28.68,28.68,292472308550,27.75,27.75,292472308550 +재영솔루텍,049630,8,3125,2,240,8.32,20932546,33392050,116897560,20932546,8.32,62.69,17.91,17.91,66613865652,18.24,18.24,66613865652 +일동제약,249420,9,40100,2,7600,23.38,17835363,13706242,31638252,17835363,23.38,130.13,56.37,56.37,679505541175,53.56,53.56,679505541175 +KODEX 2차전지산업레버리지,462330,10,1738,5,-60,-3.34,14963861,36673636,333600000,14963861,-3.34,40.80,4.49,4.49,26686172187,4.60,4.60,26686172187 +KODEX 코스닥150레버리지,233740,11,12155,5,-255,-2.05,13140743,18437126,148100000,13140743,-2.05,71.27,8.87,8.87,162357060855,9.02,9.02,162357060855 +KODEX 레버리지,122630,12,44080,5,-540,-1.21,12646803,18822076,74200000,12646803,-1.21,67.19,17.04,17.04,569548570198,17.41,17.41,569548570198 +KODEX 코스닥150선물인버스,251340,13,2855,2,25,0.88,12578153,16714497,78800000,12578153,0.88,75.25,15.96,15.96,35645585798,15.84,15.84,35645585798 +삼성제약,001360,14,2015,2,260,14.81,12554107,11937433,94162079,12554107,14.81,105.17,13.33,13.33,23989454117,12.64,12.64,23989454117 +KD,044180,15,704,2,114,19.32,12379442,699084,26717799,12379442,19.32,1770.81,46.33,46.33,8920850638,47.43,47.43,8920850638 +하림,136480,16,3080,2,110,3.70,11619888,214606,106209702,11619888,3.70,5414.52,10.94,10.94,36898978799,11.28,11.28,36898978799 +테라뷰,950250,17,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840 +에넥스,011090,18,658,2,107,19.42,11371349,1025076,59991641,11371349,19.42,1109.32,18.95,18.95,7495546166,18.99,18.99,7495546166 +에이프로젠,007460,19,835,5,-75,-8.24,11212837,23198072,329305030,11212837,-8.24,48.34,3.41,3.41,9848972093,3.58,3.58,9848972093 +일성건설,013360,20,2535,2,290,12.92,10314895,4311518,54024880,10314895,12.92,239.24,19.09,19.09,26479248775,19.33,19.33,26479248775 +이지스,261520,21,27200,2,12200,81.33,10102039,0,9551420,10102039,81.33,0.00,105.76,105.76,296454283025,114.11,114.11,296454283025 +아이로보틱스,066430,22,1498,5,-58,-3.73,9723154,16644796,39153476,9723154,-3.73,58.42,24.83,24.83,15210195855,25.93,25.93,15210195855 +삼성전자,005930,23,108300,2,300,0.28,9389781,12365092,5919637922,9389781,0.28,75.94,0.16,0.16,1026609137600,0.16,0.16,1026609137600 +에이비프로바이오,195990,24,308,2,19,6.57,7984073,2691646,284689721,7984073,6.57,296.62,2.80,2.80,2437074280,2.78,2.78,2437074280 +엔젯,419080,25,6800,5,-240,-3.41,7887647,1574560,10652637,7887647,-3.41,500.94,74.04,74.04,60702396605,83.80,83.80,60702396605 +유디엠텍,389680,26,611,1,141,30.00,7493752,91990,41592465,7493752,30.00,8146.27,18.02,18.02,4311609940,16.97,16.97,4311609940 +고영,098460,27,27100,2,150,0.56,7331464,4759614,68654755,7331464,0.56,154.03,10.68,10.68,204108620825,10.97,10.97,204108620825 +대한광통신,010170,28,2250,2,80,3.69,6660529,7431936,131985660,6660529,3.69,89.62,5.05,5.05,15008380162,5.05,5.05,15008380162 +TIGER 200선물인버스2X,252710,29,717,2,9,1.27,6339171,5841725,90100000,6339171,1.27,108.52,7.04,7.04,4451999575,6.89,6.89,4451999575 +다날,064260,30,7280,2,120,1.68,6178950,16784362,75071479,6178950,1.68,36.81,8.23,8.23,45093023880,8.25,8.25,45093023880 diff --git a/top30/20251211/top30-av-20251211-123000.csv b/top30/20251211/top30-av-20251211-123000.csv new file mode 100644 index 000000000000..5110b89ab477 --- /dev/null +++ b/top30/20251211/top30-av-20251211-123000.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,252670,1,676,2,7,1.05,495778270,644699392,2243300000,495778270,1.05,76.90,22.10,22.10,329266854141,21.71,21.71,329266854141 +유진스팩12호,0105P0,2,2620,2,620,31.00,60258227,0,5660000,60258227,31.00,0.00,1064.63,1064.63,192898031241,1300.80,1300.80,192898031241 +KODEX 인버스,114800,3,2545,2,10,0.39,41948256,40995016,310900000,41948256,0.39,102.33,13.49,13.49,105828020230,13.37,13.37,105828020230 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,30426539,16311237,1497000000,30426539,1.10,186.54,2.03,2.03,2760871216,2.00,2.00,2760871216 +대성산업,128820,5,7720,1,1780,29.97,28447905,24068954,45235478,28447905,29.97,118.19,62.89,62.89,193500934445,55.41,55.41,193500934445 +삼표시멘트,038500,6,3970,2,780,24.45,27903427,2647459,107916306,27903427,24.45,1053.97,25.86,25.86,105124461610,24.54,24.54,105124461610 +이뮨온시아,424870,7,14150,2,2570,22.19,21499052,4733198,74165069,21499052,22.19,454.22,28.99,28.99,295726070755,28.18,28.18,295726070755 +재영솔루텍,049630,8,3165,2,280,9.71,21062287,33392050,116897560,21062287,9.71,63.08,18.02,18.02,67022284872,18.12,18.12,67022284872 +일동제약,249420,9,40800,2,8300,25.54,18211833,13706242,31638252,18211833,25.54,132.87,57.56,57.56,694727953975,53.82,53.82,694727953975 +KODEX 2차전지산업레버리지,462330,10,1744,5,-54,-3.00,16310285,36673636,333600000,16310285,-3.00,44.47,4.89,4.89,29030429896,4.99,4.99,29030429896 +삼성제약,001360,11,1995,2,240,13.68,14762780,11937433,94162079,14762780,13.68,123.67,15.68,15.68,28396876274,15.12,15.12,28396876274 +KODEX 코스닥150레버리지,233740,12,12170,5,-240,-1.93,13607838,18437126,148100000,13607838,-1.93,73.81,9.19,9.19,168031488000,9.32,9.32,168031488000 +KODEX 코스닥150선물인버스,251340,13,2855,2,25,0.88,12984584,16714497,78800000,12984584,0.88,77.68,16.48,16.48,36806514672,16.36,16.36,36806514672 +KODEX 레버리지,122630,14,44110,5,-510,-1.14,12964448,18822076,74200000,12964448,-1.14,68.88,17.47,17.47,583555254625,17.83,17.83,583555254625 +KD,044180,15,703,2,113,19.15,12485326,699084,26717799,12485326,19.15,1785.96,46.73,46.73,8995281478,47.89,47.89,8995281478 +하림,136480,16,3075,2,105,3.54,11703516,214606,106209702,11703516,3.54,5453.49,11.02,11.02,37155899799,11.38,11.38,37155899799 +테라뷰,950250,17,15830,5,-1200,-7.05,11693279,43342524,35517731,11693279,-7.05,26.98,32.92,32.92,188600910930,33.54,33.54,188600910930 +에이프로젠,007460,18,828,5,-82,-9.01,11590479,23198072,329305030,11590479,-9.01,49.96,3.52,3.52,10163267481,3.73,3.73,10163267481 +에넥스,011090,19,662,2,111,20.15,11467738,1025076,59991641,11467738,20.15,1118.72,19.12,19.12,7558550201,19.03,19.03,7558550201 +일성건설,013360,20,2550,2,305,13.59,10406751,4311518,54024880,10406751,13.59,241.37,19.26,19.26,26712063476,19.39,19.39,26712063476 +이지스,261520,21,27000,2,12000,80.00,10181354,0,9551420,10181354,80.00,0.00,106.60,106.60,298596517350,115.79,115.79,298596517350 +아이로보틱스,066430,22,1492,5,-64,-4.11,9821271,16644796,39153476,9821271,-4.11,59.01,25.08,25.08,15356375686,26.29,26.29,15356375686 +삼성전자,005930,23,108400,2,400,0.37,9634249,12365092,5919637922,9634249,0.37,77.91,0.16,0.16,1053086777900,0.16,0.16,1053086777900 +에이비프로바이오,195990,24,307,2,18,6.23,8137605,2691646,284689721,8137605,6.23,302.33,2.86,2.86,2484355783,2.84,2.84,2484355783 +엔젯,419080,25,6890,5,-150,-2.13,7938882,1574560,10652637,7938882,-2.13,504.20,74.53,74.53,61052251525,83.18,83.18,61052251525 +유디엠텍,389680,26,611,1,141,30.00,7500939,91990,41592465,7500939,30.00,8154.08,18.03,18.03,4316001197,16.98,16.98,4316001197 +고영,098460,27,27200,2,250,0.93,7436894,4759614,68654755,7436894,0.93,156.25,10.83,10.83,206972557350,11.08,11.08,206972557350 +대한광통신,010170,28,2270,2,100,4.61,6728602,7431936,131985660,6728602,4.61,90.54,5.10,5.10,15162018032,5.06,5.06,15162018032 +TIGER 200선물인버스2X,252710,29,716,2,8,1.13,6420837,5841725,90100000,6420837,1.13,109.91,7.13,7.13,4510451078,6.99,6.99,4510451078 +경인양행,012610,30,3885,2,220,6.00,6312315,12082123,41616365,6312315,6.00,52.25,15.17,15.17,24528076375,15.17,15.17,24528076375 diff --git a/top30/20251211/top30-av-20251211-124000.csv b/top30/20251211/top30-av-20251211-124000.csv new file mode 100644 index 000000000000..519688baf64e --- /dev/null +++ b/top30/20251211/top30-av-20251211-124000.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,252670,1,678,2,9,1.35,517165909,644699392,2243300000,517165909,1.35,80.22,23.05,23.05,343772833487,22.60,22.60,343772833487 +유진스팩12호,0105P0,2,2590,2,590,29.50,60631742,0,5660000,60631742,29.50,0.00,1071.23,1071.23,193876708996,1322.54,1322.54,193876708996 +KODEX 인버스,114800,3,2552,2,17,0.67,43295328,40995016,310900000,43295328,0.67,105.61,13.93,13.93,109264726903,13.77,13.77,109264726903 +삼표시멘트,038500,4,4145,1,955,29.94,33810577,2647459,107916306,33810577,29.94,1277.10,31.33,31.33,129360227145,28.92,28.92,129360227145 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30433239,16311237,1497000000,30433239,0.00,186.58,2.03,2.03,2761480916,2.03,2.03,2761480916 +대성산업,128820,6,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925 +이뮨온시아,424870,7,14120,2,2540,21.93,21703857,4733198,74165069,21703857,21.93,458.55,29.26,29.26,298624322665,28.52,28.52,298624322665 +재영솔루텍,049630,8,3145,2,260,9.01,21186077,33392050,116897560,21186077,9.01,63.45,18.12,18.12,67412276987,18.34,18.34,67412276987 +일동제약,249420,9,40350,2,7850,24.15,18462821,13706242,31638252,18462821,24.15,134.70,58.36,58.36,704868409200,55.21,55.21,704868409200 +KODEX 2차전지산업레버리지,462330,10,1733,5,-65,-3.62,16895820,36673636,333600000,16895820,-3.62,46.07,5.06,5.06,30045985893,5.20,5.20,30045985893 +삼성제약,001360,11,1995,2,240,13.68,16159753,11937433,94162079,16159753,13.68,135.37,17.16,17.16,31194308777,16.61,16.61,31194308777 +KODEX 코스닥150레버리지,233740,12,12140,5,-270,-2.18,14025712,18437126,148100000,14025712,-2.18,76.07,9.47,9.47,173100419880,9.63,9.63,173100419880 +KODEX 코스닥150선물인버스,251340,13,2860,2,30,1.06,13703571,16714497,78800000,13703571,1.06,81.99,17.39,17.39,38862640670,17.24,17.24,38862640670 +KODEX 레버리지,122630,14,43980,5,-640,-1.43,13372004,18822076,74200000,13372004,-1.43,71.04,18.02,18.02,601466625641,18.43,18.43,601466625641 +KD,044180,15,694,2,104,17.63,12645179,699084,26717799,12645179,17.63,1808.82,47.33,47.33,9106616974,49.11,49.11,9106616974 +에이프로젠,007460,16,825,5,-85,-9.34,11914215,23198072,329305030,11914215,-9.34,51.36,3.62,3.62,10431163018,3.84,3.84,10431163018 +하림,136480,17,3095,2,125,4.21,11829588,214606,106209702,11829588,4.21,5512.24,11.14,11.14,37544979391,11.42,11.42,37544979391 +테라뷰,950250,18,15870,5,-1160,-6.81,11777244,43342524,35517731,11777244,-6.81,27.17,33.16,33.16,189933025420,33.70,33.70,189933025420 +에넥스,011090,19,668,2,117,21.23,11586580,1025076,59991641,11586580,21.23,1130.31,19.31,19.31,7637406200,19.06,19.06,7637406200 +일성건설,013360,20,2580,2,335,14.92,10520240,4311518,54024880,10520240,14.92,244.00,19.47,19.47,27003049114,19.37,19.37,27003049114 +이지스,261520,21,26850,2,11850,79.00,10279301,0,9551420,10279301,79.00,0.00,107.62,107.62,301252960300,117.47,117.47,301252960300 +삼성전자,005930,22,108100,2,100,0.09,9971191,12365092,5919637922,9971191,0.09,80.64,0.17,0.17,1089534181800,0.17,0.17,1089534181800 +아이로보틱스,066430,23,1479,5,-77,-4.95,9902275,16644796,39153476,9902275,-4.95,59.49,25.29,25.29,15476452268,26.73,26.73,15476452268 +에이비프로바이오,195990,24,305,2,16,5.54,8302123,2691646,284689721,8302123,5.54,308.44,2.92,2.92,2534579405,2.92,2.92,2534579405 +엔젯,419080,25,6820,5,-220,-3.12,7977885,1574560,10652637,7977885,-3.12,506.67,74.89,74.89,61319593135,84.40,84.40,61319593135 +유디엠텍,389680,26,611,1,141,30.00,7508469,91990,41592465,7508469,30.00,8162.27,18.05,18.05,4320602027,17.00,17.00,4320602027 +고영,098460,27,27150,2,200,0.74,7506889,4759614,68654755,7506889,0.74,157.72,10.93,10.93,208871364750,11.21,11.21,208871364750 +대한광통신,010170,28,2270,2,100,4.61,6804067,7431936,131985660,6804067,4.61,91.55,5.16,5.16,15332947280,5.12,5.12,15332947280 +경인양행,012610,29,3870,2,205,5.59,6641336,12082123,41616365,6641336,5.59,54.97,15.96,15.96,25809871031,16.03,16.03,25809871031 +TIGER 200선물인버스2X,252710,30,718,2,10,1.41,6581413,5841725,90100000,6581413,1.41,112.66,7.30,7.30,4625814096,7.15,7.15,4625814096 diff --git a/top30/20251211/top30-av-20251211-125000.csv b/top30/20251211/top30-av-20251211-125000.csv new file mode 100644 index 000000000000..f6633298a2b5 --- /dev/null +++ b/top30/20251211/top30-av-20251211-125000.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,252670,1,674,2,5,0.75,540134156,644699392,2243300000,540134156,0.75,83.78,24.08,24.08,359287707732,23.76,23.76,359287707732 +유진스팩12호,0105P0,2,2540,2,540,27.00,61177446,0,5660000,61177446,27.00,0.00,1080.87,1080.87,195270335962,1358.27,1358.27,195270335962 +KODEX 인버스,114800,3,2542,2,7,0.28,44307049,40995016,310900000,44307049,0.28,108.08,14.25,14.25,111842057875,14.15,14.15,111842057875 +삼표시멘트,038500,4,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30434240,16311237,1497000000,30434240,1.10,186.58,2.03,2.03,2761572008,2.01,2.01,2761572008 +대성산업,128820,6,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285 +이뮨온시아,424870,7,14280,2,2700,23.32,21972413,4733198,74165069,21972413,23.32,464.22,29.63,29.63,302450891725,28.56,28.56,302450891725 +재영솔루텍,049630,8,3185,2,300,10.40,21409953,33392050,116897560,21409953,10.40,64.12,18.32,18.32,68121055426,18.30,18.30,68121055426 +일동제약,249420,9,40950,2,8450,26.00,18777467,13706242,31638252,18777467,26.00,137.00,59.35,59.35,717686001500,55.39,55.39,717686001500 +KODEX 2차전지산업레버리지,462330,10,1743,5,-55,-3.06,17581802,36673636,333600000,17581802,-3.06,47.94,5.27,5.27,31239796166,5.37,5.37,31239796166 +삼성제약,001360,11,1965,2,210,11.97,17031855,11937433,94162079,17031855,11.97,142.68,18.09,18.09,32918444995,17.79,17.79,32918444995 +KODEX 코스닥150레버리지,233740,12,12190,5,-220,-1.77,14490660,18437126,148100000,14490660,-1.77,78.60,9.78,9.78,178761747835,9.90,9.90,178761747835 +KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,14140669,16714497,78800000,14140669,0.71,84.60,17.95,17.95,40110140119,17.86,17.86,40110140119 +KODEX 레버리지,122630,14,44230,5,-390,-0.87,13816185,18822076,74200000,13816185,-0.87,73.40,18.62,18.62,621075584886,18.92,18.92,621075584886 +KD,044180,15,693,2,103,17.46,12775643,699084,26717799,12775643,17.46,1827.48,47.82,47.82,9197377922,49.67,49.67,9197377922 +하림,136480,16,3105,2,135,4.55,12162516,214606,106209702,12162516,4.55,5667.37,11.45,11.45,38579546379,11.70,11.70,38579546379 +에이프로젠,007460,17,828,5,-82,-9.01,12093531,23198072,329305030,12093531,-9.01,52.13,3.67,3.67,10579662967,3.88,3.88,10579662967 +테라뷰,950250,18,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980 +에넥스,011090,19,659,2,108,19.60,11724472,1025076,59991641,11724472,19.60,1143.77,19.54,19.54,7729352998,19.55,19.55,7729352998 +일성건설,013360,20,2590,2,345,15.37,10712385,4311518,54024880,10712385,15.37,248.46,19.83,19.83,27498787141,19.65,19.65,27498787141 +이지스,261520,21,26400,2,11400,76.00,10425283,0,9551420,10425283,76.00,0.00,109.15,109.15,305146110275,121.01,121.01,305146110275 +삼성전자,005930,22,108300,2,300,0.28,10170115,12365092,5919637922,10170115,0.28,82.25,0.17,0.17,1111058255100,0.17,0.17,1111058255100 +아이로보틱스,066430,23,1487,5,-69,-4.43,9967975,16644796,39153476,9967975,-4.43,59.89,25.46,25.46,15573714898,26.75,26.75,15573714898 +에이비프로바이오,195990,24,307,2,18,6.23,8360218,2691646,284689721,8360218,6.23,310.60,2.94,2.94,2552369675,2.92,2.92,2552369675 +엔젯,419080,25,6890,5,-150,-2.13,7995293,1574560,10652637,7995293,-2.13,507.78,75.05,75.05,61438762995,83.71,83.71,61438762995 +고영,098460,26,27250,2,300,1.11,7556277,4759614,68654755,7556277,1.11,158.76,11.01,11.01,210212540650,11.24,11.24,210212540650 +유디엠텍,389680,27,611,1,141,30.00,7516325,91990,41592465,7516325,30.00,8170.81,18.07,18.07,4325402043,17.02,17.02,4325402043 +대한광통신,010170,28,2270,2,100,4.61,6892195,7431936,131985660,6892195,4.61,92.74,5.22,5.22,15532930958,5.18,5.18,15532930958 +경인양행,012610,29,3830,2,165,4.50,6784461,12082123,41616365,6784461,4.50,56.15,16.30,16.30,26361027053,16.54,16.54,26361027053 +TIGER 200선물인버스2X,252710,30,713,2,5,0.71,6676323,5841725,90100000,6676323,0.71,114.29,7.41,7.41,4693707176,7.31,7.31,4693707176 diff --git a/top30/20251211/top30-av-20251211-130001.csv b/top30/20251211/top30-av-20251211-130001.csv new file mode 100644 index 000000000000..c798022ad6bb --- /dev/null +++ b/top30/20251211/top30-av-20251211-130001.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,252670,1,674,2,5,0.75,553815432,644699392,2243300000,553815432,0.75,85.90,24.69,24.69,368507804597,24.37,24.37,368507804597 +유진스팩12호,0105P0,2,2380,2,380,19.00,62008313,0,5660000,62008313,19.00,0.00,1095.55,1095.55,197311108871,1464.73,1464.73,197311108871 +KODEX 인버스,114800,3,2540,2,5,0.20,44856960,40995016,310900000,44856960,0.20,109.42,14.43,14.43,113240614921,14.34,14.34,113240614921 +삼표시멘트,038500,4,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30434740,16311237,1497000000,30434740,0.00,186.59,2.03,2.03,2761617508,2.03,2.03,2761617508 +대성산업,128820,6,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765 +이뮨온시아,424870,7,14310,2,2730,23.58,22118040,4733198,74165069,22118040,23.58,467.30,29.82,29.82,304525246830,28.69,28.69,304525246830 +재영솔루텍,049630,8,3185,2,300,10.40,21537808,33392050,116897560,21537808,10.40,64.50,18.42,18.42,68527393011,18.41,18.41,68527393011 +일동제약,249420,9,41100,2,8600,26.46,19092315,13706242,31638252,19092315,26.46,139.30,60.35,60.35,730578918850,56.18,56.18,730578918850 +삼성제약,001360,10,2000,2,245,13.96,17914317,11937433,94162079,17914317,13.96,150.07,19.02,19.02,34660067084,18.40,18.40,34660067084 +KODEX 2차전지산업레버리지,462330,11,1745,5,-53,-2.95,17841562,36673636,333600000,17841562,-2.95,48.65,5.35,5.35,31693137007,5.44,5.44,31693137007 +SG세계물산,004060,12,374,2,45,13.68,14911596,811388,202424960,14911596,13.68,1837.79,7.37,7.37,5513622322,7.28,7.28,5513622322 +KODEX 코스닥150레버리지,233740,13,12210,5,-200,-1.61,14835658,18437126,148100000,14835658,-1.61,80.47,10.02,10.02,182970112141,10.12,10.12,182970112141 +KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,14506326,16714497,78800000,14506326,0.71,86.79,18.41,18.41,41152274573,18.32,18.32,41152274573 +KODEX 레버리지,122630,15,44275,5,-345,-0.77,14205107,18822076,74200000,14205107,-0.77,75.47,19.14,19.14,638278853172,19.43,19.43,638278853172 +KD,044180,16,690,2,100,16.95,12897488,699084,26717799,12897488,16.95,1844.91,48.27,48.27,9281470607,50.35,50.35,9281470607 +에이프로젠,007460,17,817,5,-93,-10.22,12662570,23198072,329305030,12662570,-10.22,54.58,3.85,3.85,11046753420,4.11,4.11,11046753420 +하림,136480,18,3110,2,140,4.71,12263567,214606,106209702,12263567,4.71,5714.46,11.55,11.55,38893285094,11.77,11.77,38893285094 +테라뷰,950250,19,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580 +에넥스,011090,20,658,2,107,19.42,11778099,1025076,59991641,11778099,19.42,1149.00,19.63,19.63,7764718275,19.67,19.67,7764718275 +일성건설,013360,21,2610,2,365,16.26,11110738,4311518,54024880,11110738,16.26,257.70,20.57,20.57,28534499312,20.24,20.24,28534499312 +이지스,261520,22,24600,2,9600,64.00,10978485,0,9551420,10978485,64.00,0.00,114.94,114.94,319149272775,135.83,135.83,319149272775 +삼성전자,005930,23,108300,2,300,0.28,10285776,12365092,5919637922,10285776,0.28,83.18,0.17,0.17,1123587548850,0.18,0.18,1123587548850 +아이로보틱스,066430,24,1481,5,-75,-4.82,9990534,16644796,39153476,9990534,-4.82,60.02,25.52,25.52,15607178605,26.92,26.92,15607178605 +에이비프로바이오,195990,25,307,2,18,6.23,8509845,2691646,284689721,8509845,6.23,316.16,2.99,2.99,2598130620,2.97,2.97,2598130620 +엔젯,419080,26,6830,5,-210,-2.98,8015327,1574560,10652637,8015327,-2.98,509.05,75.24,75.24,61576245285,84.63,84.63,61576245285 +고영,098460,27,27175,2,225,0.83,7633337,4759614,68654755,7633337,0.83,160.38,11.12,11.12,212308375700,11.38,11.38,212308375700 +유디엠텍,389680,28,611,1,141,30.00,7519087,91990,41592465,7519087,30.00,8173.81,18.08,18.08,4327089625,17.03,17.03,4327089625 +대한광통신,010170,29,2265,2,95,4.38,6980736,7431936,131985660,6980736,4.38,93.93,5.29,5.29,15734200103,5.26,5.26,15734200103 +경인양행,012610,30,3820,2,155,4.23,6953068,12082123,41616365,6953068,4.23,57.55,16.71,16.71,27004870452,16.99,16.99,27004870452 diff --git a/top30/20251211/top30-av-20251211-131000.csv b/top30/20251211/top30-av-20251211-131000.csv new file mode 100644 index 000000000000..1b1be889b2e4 --- /dev/null +++ b/top30/20251211/top30-av-20251211-131000.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,252670,1,672,2,3,0.45,572270068,644699392,2243300000,572270068,0.45,88.77,25.51,25.51,380944705414,25.27,25.27,380944705414 +유진스팩12호,0105P0,2,2315,2,315,15.75,63068260,0,5660000,63068260,15.75,0.00,1114.28,1114.28,199776886474,1524.68,1524.68,199776886474 +KODEX 인버스,114800,3,2540,2,5,0.20,46617821,40995016,310900000,46617821,0.20,113.72,14.99,14.99,117719635749,14.91,14.91,117719635749 +삼표시멘트,038500,4,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30434741,16311237,1497000000,30434741,1.10,186.59,2.03,2.03,2761617600,2.01,2.01,2761617600 +대성산업,128820,6,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685 +이뮨온시아,424870,7,14170,2,2590,22.37,22361932,4733198,74165069,22361932,22.37,472.45,30.15,30.15,307986951565,29.31,29.31,307986951565 +재영솔루텍,049630,8,3185,2,300,10.40,21783038,33392050,116897560,21783038,10.40,65.23,18.63,18.63,69310155662,18.62,18.62,69310155662 +일동제약,249420,9,40950,2,8450,26.00,19254943,13706242,31638252,19254943,26.00,140.48,60.86,60.86,737237737400,56.90,56.90,737237737400 +삼성제약,001360,10,1957,2,202,11.51,18549112,11937433,94162079,18549112,11.51,155.39,19.70,19.70,35917724140,19.49,19.49,35917724140 +KODEX 2차전지산업레버리지,462330,11,1743,5,-55,-3.06,18309767,36673636,333600000,18309767,-3.06,49.93,5.49,5.49,32509113535,5.59,5.59,32509113535 +SG세계물산,004060,12,367,2,38,11.55,17177315,811388,202424960,17177315,11.55,2117.03,8.49,8.49,6351071906,8.55,8.55,6351071906 +KODEX 코스닥150레버리지,233740,13,12220,5,-190,-1.53,15144839,18437126,148100000,15144839,-1.53,82.14,10.23,10.23,186742931861,10.32,10.32,186742931861 +KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,14950105,16714497,78800000,14950105,0.71,89.44,18.97,18.97,42417578438,18.89,18.89,42417578438 +KODEX 레버리지,122630,15,44315,5,-305,-0.68,14439765,18822076,74200000,14439765,-0.68,76.72,19.46,19.46,648659543799,19.73,19.73,648659543799 +KD,044180,16,692,2,102,17.29,12984353,699084,26717799,12984353,17.29,1857.34,48.60,48.60,9341605321,50.53,50.53,9341605321 +에이프로젠,007460,17,819,5,-91,-10.00,12848402,23198072,329305030,12848402,-10.00,55.39,3.90,3.90,11198762094,4.15,4.15,11198762094 +하림,136480,18,3130,2,160,5.39,12387642,214606,106209702,12387642,5.39,5772.27,11.66,11.66,39279783808,11.82,11.82,39279783808 +테라뷰,950250,19,15630,5,-1400,-8.22,12154610,43342524,35517731,12154610,-8.22,28.04,34.22,34.22,195864666870,35.28,35.28,195864666870 +일성건설,013360,20,2640,2,395,17.59,11918406,4311518,54024880,11918406,17.59,276.43,22.06,22.06,30656349529,21.49,21.49,30656349529 +에넥스,011090,21,655,2,104,18.87,11892201,1025076,59991641,11892201,18.87,1160.13,19.82,19.82,7839491540,19.95,19.95,7839491540 +이지스,261520,22,24100,2,9100,60.67,11339136,0,9551420,11339136,60.67,0.00,118.72,118.72,327986308450,142.49,142.49,327986308450 +삼성전자,005930,23,108400,2,400,0.37,10512229,12365092,5919637922,10512229,0.37,85.02,0.18,0.18,1148113562850,0.18,0.18,1148113562850 +아이로보틱스,066430,24,1483,5,-73,-4.69,10006882,16644796,39153476,10006882,-4.69,60.12,25.56,25.56,15631437950,26.92,26.92,15631437950 +에이비프로바이오,195990,25,305,2,16,5.54,8558476,2691646,284689721,8558476,5.54,317.96,3.01,3.01,2612962377,3.01,3.01,2612962377 +엔젯,419080,26,6800,5,-240,-3.41,8052492,1574560,10652637,8052492,-3.41,511.41,75.59,75.59,61829432045,85.36,85.36,61829432045 +고영,098460,27,27350,2,400,1.48,7699570,4759614,68654755,7699570,1.48,161.77,11.21,11.21,214110261700,11.40,11.40,214110261700 +유디엠텍,389680,28,611,1,141,30.00,7524463,91990,41592465,7524463,30.00,8179.65,18.09,18.09,4330374361,17.04,17.04,4330374361 +하이딥,365590,29,550,2,84,18.03,7248689,418083,154783114,7248689,18.03,1733.79,4.68,4.68,4047197823,4.75,4.75,4047197823 +경인양행,012610,30,3795,2,130,3.55,7075634,12082123,41616365,7075634,3.55,58.56,17.00,17.00,27469442837,17.39,17.39,27469442837 diff --git a/top30/20251211/top30-av-20251211-132001.csv b/top30/20251211/top30-av-20251211-132001.csv new file mode 100644 index 000000000000..37f236fbbdc1 --- /dev/null +++ b/top30/20251211/top30-av-20251211-132001.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,252670,1,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095 +유진스팩12호,0105P0,2,2245,2,245,12.25,64112949,0,5660000,64112949,12.25,0.00,1132.74,1132.74,202120870937,1590.66,1590.66,202120870937 +KODEX 인버스,114800,3,2537,2,2,0.08,47181599,40995016,310900000,47181599,0.08,115.09,15.18,15.18,119150511843,15.11,15.11,119150511843 +삼표시멘트,038500,4,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30517677,16311237,1497000000,30517677,0.00,187.10,2.04,2.04,2769167712,2.03,2.03,2769167712 +대성산업,128820,6,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045 +이뮨온시아,424870,7,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160 +재영솔루텍,049630,8,3170,2,285,9.88,21961281,33392050,116897560,21961281,9.88,65.77,18.79,18.79,69875141163,18.86,18.86,69875141163 +일동제약,249420,9,41250,2,8750,26.92,19595263,13706242,31638252,19595263,26.92,142.97,61.94,61.94,751171045500,57.56,57.56,751171045500 +삼성제약,001360,10,1975,2,220,12.54,19018372,11937433,94162079,19018372,12.54,159.32,20.20,20.20,36841357937,19.81,19.81,36841357937 +KODEX 2차전지산업레버리지,462330,11,1745,5,-53,-2.95,18722182,36673636,333600000,18722182,-2.95,51.05,5.61,5.61,33228622625,5.71,5.71,33228622625 +SG세계물산,004060,12,368,2,39,11.85,18279795,811388,202424960,18279795,11.85,2252.90,9.03,9.03,6753269627,9.07,9.07,6753269627 +KODEX 코스닥150레버리지,233740,13,12265,5,-145,-1.17,15639236,18437126,148100000,15639236,-1.17,84.82,10.56,10.56,192795560949,10.61,10.61,192795560949 +KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,15349183,16714497,78800000,15349183,0.53,91.83,19.48,19.48,43553082262,19.43,19.43,43553082262 +KODEX 레버리지,122630,15,44460,5,-160,-0.36,14915984,18822076,74200000,14915984,-0.36,79.25,20.10,20.10,669803380959,20.30,20.30,669803380959 +에이프로젠,007460,16,822,5,-88,-9.67,13434901,23198072,329305030,13434901,-9.67,57.91,4.08,4.08,11676501216,4.31,4.31,11676501216 +KD,044180,17,677,2,87,14.75,13260173,699084,26717799,13260173,14.75,1896.79,49.63,49.63,9529533375,52.68,52.68,9529533375 +하림,136480,18,3132,2,162,5.45,12689630,214606,106209702,12689630,5.45,5912.99,11.95,11.95,40226553141,12.09,12.09,40226553141 +일성건설,013360,19,2600,2,355,15.81,12402722,4311518,54024880,12402722,15.81,287.66,22.96,22.96,31922366563,22.73,22.73,31922366563 +테라뷰,950250,20,15460,5,-1570,-9.22,12355151,43342524,35517731,12355151,-9.22,28.51,34.79,34.79,198974406715,36.24,36.24,198974406715 +에넥스,011090,21,652,2,101,18.33,11983779,1025076,59991641,11983779,18.33,1169.06,19.98,19.98,7899161765,20.19,20.19,7899161765 +이지스,261520,22,24500,2,9500,63.33,11559333,0,9551420,11559333,63.33,0.00,121.02,121.02,333324961925,142.44,142.44,333324961925 +삼성전자,005930,23,108600,2,600,0.56,10717706,12365092,5919637922,10717706,0.56,86.68,0.18,0.18,1170405858100,0.18,0.18,1170405858100 +아이로보틱스,066430,24,1468,5,-88,-5.66,10095289,16644796,39153476,10095289,-5.66,60.65,25.78,25.78,15761882287,27.42,27.42,15761882287 +에이비프로바이오,195990,25,306,2,17,5.88,8693780,2691646,284689721,8693780,5.88,322.99,3.05,3.05,2654249733,3.05,3.05,2654249733 +엔젯,419080,26,6840,5,-200,-2.84,8064003,1574560,10652637,8064003,-2.84,512.14,75.70,75.70,61907958205,84.96,84.96,61907958205 +KCTC,009070,27,6770,2,1370,25.37,7964022,161383,30000000,7964022,25.37,4934.86,26.55,26.55,50012397465,24.62,24.62,50012397465 +경인양행,012610,28,3895,2,230,6.28,7960432,12082123,41616365,7960432,6.28,65.89,19.13,19.13,30927508797,19.08,19.08,30927508797 +고영,098460,29,27350,2,400,1.48,7806355,4759614,68654755,7806355,1.48,164.01,11.37,11.37,217034023500,11.56,11.56,217034023500 +유디엠텍,389680,30,611,1,141,30.00,7547057,91990,41592465,7547057,30.00,8204.21,18.15,18.15,4344179295,17.09,17.09,4344179295 diff --git a/top30/20251211/top30-av-20251211-133000.csv b/top30/20251211/top30-av-20251211-133000.csv new file mode 100644 index 000000000000..1d9a155a23c1 --- /dev/null +++ b/top30/20251211/top30-av-20251211-133000.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,252670,1,671,2,2,0.30,600134140,644699392,2243300000,600134140,0.30,93.09,26.75,26.75,399650111713,26.55,26.55,399650111713 +유진스팩12호,0105P0,2,2195,2,195,9.75,64567876,0,5660000,64567876,9.75,0.00,1140.78,1140.78,203122192724,1634.96,1634.96,203122192724 +KODEX 인버스,114800,3,2540,2,5,0.20,47759904,40995016,310900000,47759904,0.20,116.50,15.36,15.36,120619253283,15.27,15.27,120619253283 +삼표시멘트,038500,4,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30517678,16311237,1497000000,30517678,0.00,187.10,2.04,2.04,2769167803,2.03,2.03,2769167803 +대성산업,128820,6,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285 +이뮨온시아,424870,7,14110,2,2530,21.85,22609403,4733198,74165069,22609403,21.85,477.68,30.49,30.49,311486477615,29.77,29.77,311486477615 +재영솔루텍,049630,8,3160,2,275,9.53,22104108,33392050,116897560,22104108,9.53,66.20,18.91,18.91,70326914340,19.04,19.04,70326914340 +일동제약,249420,9,41400,2,8900,27.38,19877543,13706242,31638252,19877543,27.38,145.03,62.83,62.83,762837247850,58.24,58.24,762837247850 +삼성제약,001360,10,1961,2,206,11.74,19755555,11937433,94162079,19755555,11.74,165.49,20.98,20.98,38302329392,20.74,20.74,38302329392 +KODEX 2차전지산업레버리지,462330,11,1749,5,-49,-2.73,18998724,36673636,333600000,18998724,-2.73,51.80,5.70,5.70,33711129821,5.78,5.78,33711129821 +SG세계물산,004060,12,364,2,35,10.64,18829240,811388,202424960,18829240,10.64,2320.62,9.30,9.30,6953602492,9.44,9.44,6953602492 +KODEX 코스닥150레버리지,233740,13,12280,5,-130,-1.05,15941211,18437126,148100000,15941211,-1.05,86.46,10.76,10.76,196499445964,10.80,10.80,196499445964 +KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,15519270,16714497,78800000,15519270,0.53,92.85,19.69,19.69,44036809462,19.64,19.64,44036809462 +KODEX 레버리지,122630,15,44470,5,-150,-0.34,15158822,18822076,74200000,15158822,-0.34,80.54,20.43,20.43,680589269639,20.63,20.63,680589269639 +에이프로젠,007460,16,828,5,-82,-9.01,13746684,23198072,329305030,13746684,-9.01,59.26,4.17,4.17,11934426863,4.38,4.38,11934426863 +KD,044180,17,671,2,81,13.73,13406002,699084,26717799,13406002,13.73,1917.65,50.18,50.18,9627471123,53.70,53.70,9627471123 +하림,136480,18,3130,2,160,5.39,12825711,214606,106209702,12825711,5.39,5976.40,12.08,12.08,40653173352,12.23,12.23,40653173352 +일성건설,013360,19,2610,2,365,16.26,12717789,4311518,54024880,12717789,16.26,294.97,23.54,23.54,32747926074,23.22,23.22,32747926074 +에넥스,011090,20,626,2,75,13.61,12550058,1025076,59991641,12550058,13.61,1224.31,20.92,20.92,8260352261,22.00,22.00,8260352261 +테라뷰,950250,21,15600,5,-1430,-8.40,12538525,43342524,35517731,12538525,-8.40,28.93,35.30,35.30,201805659930,36.42,36.42,201805659930 +이지스,261520,22,23250,2,8250,55.00,11897797,0,9551420,11897797,55.00,0.00,124.57,124.57,341334881450,153.71,153.71,341334881450 +삼성전자,005930,23,108500,2,500,0.46,10835637,12365092,5919637922,10835637,0.46,87.63,0.18,0.18,1183202545150,0.18,0.18,1183202545150 +아이로보틱스,066430,24,1442,5,-114,-7.33,10287117,16644796,39153476,10287117,-7.33,61.80,26.27,26.27,16040427519,28.41,28.41,16040427519 +KCTC,009070,25,6780,2,1380,25.56,8857936,161383,30000000,8857936,25.56,5488.77,29.53,29.53,56031735675,27.55,27.55,56031735675 +에이비프로바이오,195990,26,306,2,17,5.88,8790204,2691646,284689721,8790204,5.88,326.57,3.09,3.09,2683618811,3.08,3.08,2683618811 +경인양행,012610,27,3830,2,165,4.50,8326282,12082123,41616365,8326282,4.50,68.91,20.01,20.01,32337317017,20.29,20.29,32337317017 +엔젯,419080,28,6790,5,-250,-3.55,8088859,1574560,10652637,8088859,-3.55,513.72,75.93,75.93,62076934395,85.82,85.82,62076934395 +고영,098460,29,27350,2,400,1.48,7840950,4759614,68654755,7840950,1.48,164.74,11.42,11.42,217978167850,11.61,11.61,217978167850 +하이딥,365590,30,556,2,90,19.31,7565178,418083,154783114,7565178,19.31,1809.49,4.89,4.89,4224237293,4.91,4.91,4224237293 diff --git a/top30/20251211/top30-av-20251211-134000.csv b/top30/20251211/top30-av-20251211-134000.csv new file mode 100644 index 000000000000..3d4f0b7e6cf4 --- /dev/null +++ b/top30/20251211/top30-av-20251211-134000.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,252670,1,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037 +유진스팩12호,0105P0,2,2095,2,95,4.75,65161869,0,5660000,65161869,4.75,0.00,1151.27,1151.27,204385450562,1723.65,1723.65,204385450562 +KODEX 인버스,114800,3,2535,3,0,0.00,49601961,40995016,310900000,49601961,0.00,121.00,15.95,15.95,125289452865,15.90,15.90,125289452865 +삼표시멘트,038500,4,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30517679,16311237,1497000000,30517679,1.10,187.10,2.04,2.04,2769167895,2.01,2.01,2769167895 +대성산업,128820,6,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245 +이뮨온시아,424870,7,14020,2,2440,21.07,22744927,4733198,74165069,22744927,21.07,480.54,30.67,30.67,313391556935,30.14,30.14,313391556935 +재영솔루텍,049630,8,3160,2,275,9.53,22283369,33392050,116897560,22283369,9.53,66.73,19.06,19.06,70893120220,19.19,19.19,70893120220 +삼성제약,001360,9,1956,2,201,11.45,20131546,11937433,94162079,20131546,11.45,168.64,21.38,21.38,39040043435,21.20,21.20,39040043435 +일동제약,249420,10,41450,2,8950,27.54,20049953,13706242,31638252,20049953,27.54,146.28,63.37,63.37,769960707975,58.71,58.71,769960707975 +SG세계물산,004060,11,363,2,34,10.33,19445384,811388,202424960,19445384,10.33,2396.56,9.61,9.61,7178346432,9.77,9.77,7178346432 +KODEX 2차전지산업레버리지,462330,12,1753,5,-45,-2.50,19321588,36673636,333600000,19321588,-2.50,52.69,5.79,5.79,34277146911,5.86,5.86,34277146911 +KODEX 코스닥150레버리지,233740,13,12270,5,-140,-1.13,16174005,18437126,148100000,16174005,-1.13,87.73,10.92,10.92,199355046504,10.97,10.97,199355046504 +KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,16086286,16714497,78800000,16086286,0.53,96.24,20.41,20.41,45649950410,20.36,20.36,45649950410 +KODEX 레버리지,122630,15,44495,5,-125,-0.28,15451261,18822076,74200000,15451261,-0.28,82.09,20.82,20.82,693604567149,21.01,21.01,693604567149 +에이프로젠,007460,16,838,5,-72,-7.91,14128461,23198072,329305030,14128461,-7.91,60.90,4.29,4.29,12253593774,4.44,4.44,12253593774 +KD,044180,17,699,2,109,18.47,13784052,699084,26717799,13784052,18.47,1971.73,51.59,51.59,9888898143,52.95,52.95,9888898143 +일성건설,013360,18,2625,2,380,16.93,13081805,4311518,54024880,13081805,16.93,303.42,24.21,24.21,33702695328,23.77,23.77,33702695328 +하림,136480,19,3135,2,165,5.56,13046728,214606,106209702,13046728,5.56,6079.39,12.28,12.28,41348368207,12.42,12.42,41348368207 +에넥스,011090,20,630,2,79,14.34,12721095,1025076,59991641,12721095,14.34,1240.99,21.20,21.20,8368236162,22.14,22.14,8368236162 +테라뷰,950250,21,15470,5,-1560,-9.16,12651153,43342524,35517731,12651153,-9.16,29.19,35.62,35.62,203552833380,37.05,37.05,203552833380 +이지스,261520,22,22850,2,7850,52.33,12286813,0,9551420,12286813,52.33,0.00,128.64,128.64,350219348400,160.47,160.47,350219348400 +삼성전자,005930,23,108500,2,500,0.46,11082113,12365092,5919637922,11082113,0.46,89.62,0.19,0.19,1209955758750,0.19,0.19,1209955758750 +KCTC,009070,24,6370,2,970,17.96,11056793,161383,30000000,11056793,17.96,6851.27,36.86,36.86,70410064020,36.84,36.84,70410064020 +아이로보틱스,066430,25,1449,5,-107,-6.88,10403378,16644796,39153476,10403378,-6.88,62.50,26.57,26.57,16208146162,28.57,28.57,16208146162 +에이비프로바이오,195990,26,303,2,14,4.84,8915958,2691646,284689721,8915958,4.84,331.25,3.13,3.13,2721807564,3.16,3.16,2721807564 +경인양행,012610,27,3815,2,150,4.09,8470555,12082123,41616365,8470555,4.09,70.11,20.35,20.35,32886200647,20.71,20.71,32886200647 +유디엠텍,389680,28,611,1,141,30.00,8148762,91990,41592465,8148762,30.00,8858.31,19.59,19.59,4711532655,18.54,18.54,4711532655 +엔젯,419080,29,6760,5,-280,-3.98,8121445,1574560,10652637,8121445,-3.98,515.79,76.24,76.24,62297404925,86.51,86.51,62297404925 +고영,098460,30,27300,2,350,1.30,7901542,4759614,68654755,7901542,1.30,166.01,11.51,11.51,219631168125,11.72,11.72,219631168125 diff --git a/top30/20251211/top30-av-20251211-135000.csv b/top30/20251211/top30-av-20251211-135000.csv new file mode 100644 index 000000000000..1c81422cb959 --- /dev/null +++ b/top30/20251211/top30-av-20251211-135000.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,252670,1,670,2,1,0.15,625368951,644699392,2243300000,625368951,0.15,97.00,27.88,27.88,416561223156,27.72,27.72,416561223156 +유진스팩12호,0105P0,2,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546 +KODEX 인버스,114800,3,2535,3,0,0.00,50425600,40995016,310900000,50425600,0.00,123.00,16.22,16.22,127378523142,16.16,16.16,127378523142 +삼표시멘트,038500,4,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30519105,16311237,1497000000,30519105,1.10,187.10,2.04,2.04,2769299087,2.01,2.01,2769299087 +대성산업,128820,6,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405 +이뮨온시아,424870,7,14030,2,2450,21.16,22906513,4733198,74165069,22906513,21.16,483.95,30.89,30.89,315658500040,30.34,30.34,315658500040 +재영솔루텍,049630,8,3150,2,265,9.19,22397140,33392050,116897560,22397140,9.19,67.07,19.16,19.16,71251767760,19.35,19.35,71251767760 +삼성제약,001360,9,1900,2,145,8.26,20872824,11937433,94162079,20872824,8.26,174.85,22.17,22.17,40464160781,22.62,22.62,40464160781 +일동제약,249420,10,40875,2,8375,25.77,20280471,13706242,31638252,20280471,25.77,147.97,64.10,64.10,779417697500,60.27,60.27,779417697500 +SG세계물산,004060,11,366,2,37,11.25,19842741,811388,202424960,19842741,11.25,2445.53,9.80,9.80,7323247023,9.88,9.88,7323247023 +KODEX 2차전지산업레버리지,462330,12,1757,5,-41,-2.28,19529530,36673636,333600000,19529530,-2.28,53.25,5.85,5.85,34642210001,5.91,5.91,34642210001 +KODEX 코스닥150레버리지,233740,13,12265,5,-145,-1.17,16375582,18437126,148100000,16375582,-1.17,88.82,11.06,11.06,201829205194,11.11,11.11,201829205194 +KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,16099884,16714497,78800000,16099884,0.53,96.32,20.43,20.43,45688621483,20.38,20.38,45688621483 +KODEX 레버리지,122630,15,44490,5,-130,-0.29,15590756,18822076,74200000,15590756,-0.29,82.83,21.01,21.01,699813142061,21.20,21.20,699813142061 +일성건설,013360,16,2725,2,480,21.38,15140484,4311518,54024880,15140484,21.38,351.16,28.03,28.03,39332450742,26.72,26.72,39332450742 +에이프로젠,007460,17,843,5,-67,-7.36,14467153,23198072,329305030,14467153,-7.36,62.36,4.39,4.39,12538074245,4.52,4.52,12538074245 +KD,044180,18,696,2,106,17.97,13999693,699084,26717799,13999693,17.97,2002.58,52.40,52.40,10038779617,53.98,53.98,10038779617 +하림,136480,19,3140,2,170,5.72,13123749,214606,106209702,13123749,5.72,6115.28,12.36,12.36,41589861952,12.47,12.47,41589861952 +테라뷰,950250,20,15270,5,-1760,-10.33,12998911,43342524,35517731,12998911,-10.33,29.99,36.60,36.60,208842962955,38.51,38.51,208842962955 +에넥스,011090,21,630,2,79,14.34,12904503,1025076,59991641,12904503,14.34,1258.88,21.51,21.51,8484219299,22.45,22.45,8484219299 +이지스,261520,22,21950,2,6950,46.33,12676678,0,9551420,12676678,46.33,0.00,132.72,132.72,358866033675,171.17,171.17,358866033675 +KCTC,009070,23,6350,2,950,17.59,11996314,161383,30000000,11996314,17.59,7433.44,39.99,39.99,76409728325,40.11,40.11,76409728325 +삼성전자,005930,24,108550,2,550,0.51,11206017,12365092,5919637922,11206017,0.51,90.63,0.19,0.19,1223400198500,0.19,0.19,1223400198500 +아이로보틱스,066430,25,1446,5,-110,-7.07,10467411,16644796,39153476,10467411,-7.07,62.89,26.73,26.73,16300567861,28.79,28.79,16300567861 +유디엠텍,389680,26,611,1,141,30.00,9315206,91990,41592465,9315206,30.00,9999.99,22.40,22.40,5415642947,21.31,21.31,5415642947 +에이비프로바이오,195990,27,304,2,15,5.19,8970552,2691646,284689721,8970552,5.19,333.27,3.15,3.15,2738376011,3.16,3.16,2738376011 +경인양행,012610,28,3820,2,155,4.23,8590011,12082123,41616365,8590011,4.23,71.10,20.64,20.64,33340879885,20.97,20.97,33340879885 +엔젯,419080,29,6740,5,-300,-4.26,8151402,1574560,10652637,8151402,-4.26,517.69,76.52,76.52,62499164765,87.05,87.05,62499164765 +고영,098460,30,27300,2,350,1.30,7937862,4759614,68654755,7937862,1.30,166.78,11.56,11.56,220622540600,11.77,11.77,220622540600 diff --git a/top30/20251211/top30-av-20251211-140000.csv b/top30/20251211/top30-av-20251211-140000.csv new file mode 100644 index 000000000000..369c0c7aaeb9 --- /dev/null +++ b/top30/20251211/top30-av-20251211-140000.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,252670,1,674,2,5,0.75,642380310,644699392,2243300000,642380310,0.75,99.64,28.64,28.64,428002801204,28.31,28.31,428002801204 +유진스팩12호,0105P0,2,2085,2,85,4.25,65927027,0,5660000,65927027,4.25,0.00,1164.79,1164.79,205985380858,1745.48,1745.48,205985380858 +KODEX 인버스,114800,3,2542,2,7,0.28,51050756,40995016,310900000,51050756,0.28,124.53,16.42,16.42,128967773888,16.32,16.32,128967773888 +삼표시멘트,038500,4,4145,1,955,29.94,35509372,2647459,107916306,35509372,29.94,1341.26,32.90,32.90,136399397580,30.49,30.49,136399397580 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30523327,16311237,1497000000,30523327,0.00,187.13,2.04,2.04,2769683289,2.03,2.03,2769683289 +대성산업,128820,6,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805 +이뮨온시아,424870,7,13980,2,2400,20.73,23031968,4733198,74165069,23031968,20.73,486.60,31.06,31.06,317414895145,30.61,30.61,317414895145 +재영솔루텍,049630,8,3170,2,285,9.88,22548974,33392050,116897560,22548974,9.88,67.53,19.29,19.29,71730234165,19.36,19.36,71730234165 +삼성제약,001360,9,1943,2,188,10.71,21331220,11937433,94162079,21331220,10.71,178.69,22.65,22.65,41352107419,22.60,22.60,41352107419 +일동제약,249420,10,40650,2,8150,25.08,20504342,13706242,31638252,20504342,25.08,149.60,64.81,64.81,788542749150,61.31,61.31,788542749150 +SG세계물산,004060,11,363,2,34,10.33,20203855,811388,202424960,20203855,10.33,2490.04,9.98,9.98,7453992651,10.14,10.14,7453992651 +KODEX 2차전지산업레버리지,462330,12,1750,5,-48,-2.67,20073680,36673636,333600000,20073680,-2.67,54.74,6.02,6.02,35596931241,6.10,6.10,35596931241 +KODEX 코스닥150레버리지,233740,13,12220,5,-190,-1.53,16699708,18437126,148100000,16699708,-1.53,90.58,11.28,11.28,205796860854,11.37,11.37,205796860854 +KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,16587862,16714497,78800000,16587862,0.71,99.24,21.05,21.05,47078726299,20.96,20.96,47078726299 +일성건설,013360,15,2760,2,515,22.94,16151746,4311518,54024880,16151746,22.94,374.62,29.90,29.90,42143533224,28.26,28.26,42143533224 +KODEX 레버리지,122630,16,44230,5,-390,-0.87,15885691,18822076,74200000,15885691,-0.87,84.40,21.41,21.41,712885542186,21.72,21.72,712885542186 +에이프로젠,007460,17,834,5,-76,-8.35,14720332,23198072,329305030,14720332,-8.35,63.45,4.47,4.47,12749821459,4.64,4.64,12749821459 +KD,044180,18,686,2,96,16.27,14090010,699084,26717799,14090010,16.27,2015.50,52.74,52.74,10101273008,55.11,55.11,10101273008 +하림,136480,19,3130,2,160,5.39,13204867,214606,106209702,13204867,5.39,6153.07,12.43,12.43,41843133372,12.59,12.59,41843133372 +테라뷰,950250,20,15250,5,-1780,-10.45,13154087,43342524,35517731,13154087,-10.45,30.35,37.04,37.04,211197516420,38.99,38.99,211197516420 +에넥스,011090,21,629,2,78,14.16,12981100,1025076,59991641,12981100,14.16,1266.35,21.64,21.64,8532464404,22.61,22.61,8532464404 +이지스,261520,22,21950,2,6950,46.33,12917487,0,9551420,12917487,46.33,0.00,135.24,135.24,364162200075,173.70,173.70,364162200075 +KCTC,009070,23,6460,2,1060,19.63,12770825,161383,30000000,12770825,19.63,7913.36,42.57,42.57,81419149695,42.01,42.01,81419149695 +삼성전자,005930,24,108100,2,100,0.09,11384454,12365092,5919637922,11384454,0.09,92.07,0.19,0.19,1242737381400,0.19,0.19,1242737381400 +아이로보틱스,066430,25,1450,5,-106,-6.81,10502274,16644796,39153476,10502274,-6.81,63.10,26.82,26.82,16351039303,28.80,28.80,16351039303 +유디엠텍,389680,26,611,1,141,30.00,9349441,91990,41592465,9349441,30.00,9999.99,22.48,22.48,5436560532,21.39,21.39,5436560532 +에이비프로바이오,195990,27,303,2,14,4.84,9061996,2691646,284689721,9061996,4.84,336.67,3.18,3.18,2766144359,3.21,3.21,2766144359 +경인양행,012610,28,3810,2,145,3.96,8652894,12082123,41616365,8652894,3.96,71.62,20.79,20.79,33580404362,21.18,21.18,33580404362 +대한광통신,010170,29,2325,2,155,7.14,8185463,7431936,131985660,8185463,7.14,110.14,6.20,6.20,18517886769,6.03,6.03,18517886769 +엔젯,419080,30,6760,5,-280,-3.98,8164089,1574560,10652637,8164089,-3.98,518.50,76.64,76.64,62585117595,86.91,86.91,62585117595 diff --git a/top30/20251211/top30-av-20251211-141000.csv b/top30/20251211/top30-av-20251211-141000.csv new file mode 100644 index 000000000000..75902b8df09a --- /dev/null +++ b/top30/20251211/top30-av-20251211-141000.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,252670,1,673,2,4,0.60,653323649,644699392,2243300000,653323649,0.60,101.34,29.12,29.12,435374505791,28.84,28.84,435374505791 +유진스팩12호,0105P0,2,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637 +KODEX 인버스,114800,3,2545,2,10,0.39,51775144,40995016,310900000,51775144,0.39,126.30,16.65,16.65,130811004723,16.53,16.53,130811004723 +삼표시멘트,038500,4,4145,1,955,29.94,35547569,2647459,107916306,35547569,29.94,1342.71,32.94,32.94,136557724145,30.53,30.53,136557724145 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30523328,16311237,1497000000,30523328,1.10,187.13,2.04,2.04,2769683381,2.01,2.01,2769683381 +대성산업,128820,6,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885 +이뮨온시아,424870,7,14190,2,2610,22.54,23196213,4733198,74165069,23196213,22.54,490.07,31.28,31.28,319725559320,30.38,30.38,319725559320 +재영솔루텍,049630,8,3175,2,290,10.05,22704086,33392050,116897560,22704086,10.05,67.99,19.42,19.42,72222944815,19.46,19.46,72222944815 +삼성제약,001360,9,1955,2,200,11.40,21972421,11937433,94162079,21972421,11.40,184.06,23.33,23.33,42608981159,23.15,23.15,42608981159 +일동제약,249420,10,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675 +SG세계물산,004060,11,362,2,33,10.03,20427826,811388,202424960,20427826,10.03,2517.64,10.09,10.09,7534944757,10.28,10.28,7534944757 +KODEX 2차전지산업레버리지,462330,12,1752,5,-46,-2.56,20236251,36673636,333600000,20236251,-2.56,55.18,6.07,6.07,35881508606,6.14,6.14,35881508606 +KODEX 코스닥150레버리지,233740,13,12215,5,-195,-1.57,16952970,18437126,148100000,16952970,-1.57,91.95,11.45,11.45,208892997409,11.55,11.55,208892997409 +일성건설,013360,14,2725,2,480,21.38,16667606,4311518,54024880,16667606,21.38,386.58,30.85,30.85,43552559343,29.58,29.58,43552559343 +KODEX 코스닥150선물인버스,251340,15,2850,2,20,0.71,16623407,16714497,78800000,16623407,0.71,99.46,21.10,21.10,47179934553,21.01,21.01,47179934553 +KODEX 레버리지,122630,16,44280,5,-340,-0.76,16083098,18822076,74200000,16083098,-0.76,85.45,21.68,21.68,721625110542,21.96,21.96,721625110542 +에이프로젠,007460,17,840,5,-70,-7.69,14825458,23198072,329305030,14825458,-7.69,63.91,4.50,4.50,12838020157,4.64,4.64,12838020157 +KD,044180,18,681,2,91,15.42,14164833,699084,26717799,14164833,15.42,2026.20,53.02,53.02,10152481956,55.80,55.80,10152481956 +이지스,261520,19,24000,2,9000,60.00,13738518,0,9551420,13738518,60.00,0.00,143.84,143.84,383353824400,167.23,167.23,383353824400 +하림,136480,20,3120,2,150,5.05,13276844,214606,106209702,13276844,5.05,6186.61,12.50,12.50,42067765575,12.69,12.69,42067765575 +테라뷰,950250,21,15120,5,-1910,-11.22,13276230,43342524,35517731,13276230,-11.22,30.63,37.38,37.38,213045891355,39.67,39.67,213045891355 +KCTC,009070,22,6470,2,1070,19.81,13194196,161383,30000000,13194196,19.81,8175.70,43.98,43.98,84146824115,43.35,43.35,84146824115 +에넥스,011090,23,633,2,82,14.88,13041405,1025076,59991641,13041405,14.88,1272.24,21.74,21.74,8570510472,22.57,22.57,8570510472 +삼성전자,005930,24,108150,2,150,0.14,11531634,12365092,5919637922,11531634,0.14,93.26,0.19,0.19,1258663246000,0.20,0.20,1258663246000 +아이로보틱스,066430,25,1446,5,-110,-7.07,10584154,16644796,39153476,10584154,-7.07,63.59,27.03,27.03,16469333553,29.09,29.09,16469333553 +유디엠텍,389680,26,611,1,141,30.00,9362471,91990,41592465,9362471,30.00,9999.99,22.51,22.51,5444521862,21.42,21.42,5444521862 +에이비프로바이오,195990,27,304,2,15,5.19,9150261,2691646,284689721,9150261,5.19,339.95,3.21,3.21,2792952126,3.23,3.23,2792952126 +경인양행,012610,28,3805,2,140,3.82,8688085,12082123,41616365,8688085,3.82,71.91,20.88,20.88,33714198972,21.29,21.29,33714198972 +대한광통신,010170,29,2290,2,120,5.53,8556386,7431936,131985660,8556386,5.53,115.13,6.48,6.48,19374296469,6.41,6.41,19374296469 +슈어소프트테크,298830,30,7010,2,810,13.06,8317069,3292308,52619061,8317069,13.06,252.62,15.81,15.81,57629839590,15.62,15.62,57629839590 diff --git a/top30/20251211/top30-av-20251211-142000.csv b/top30/20251211/top30-av-20251211-142000.csv new file mode 100644 index 000000000000..adbd3ba3cba8 --- /dev/null +++ b/top30/20251211/top30-av-20251211-142000.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,252670,1,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916 +유진스팩12호,0105P0,2,2025,2,25,1.25,67185210,0,5660000,67185210,1.25,0.00,1187.02,1187.02,208554156459,1819.61,1819.61,208554156459 +KODEX 인버스,114800,3,2542,2,7,0.28,52713584,40995016,310900000,52713584,0.28,128.59,16.96,16.96,133198042349,16.85,16.85,133198042349 +삼표시멘트,038500,4,4145,1,955,29.94,35588717,2647459,107916306,35588717,29.94,1344.26,32.98,32.98,136728282605,30.57,30.57,136728282605 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,91,3,0,0.00,30579253,16311237,1497000000,30579253,0.00,187.47,2.04,2.04,2774772556,2.04,2.04,2774772556 +대성산업,128820,6,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525 +이뮨온시아,424870,7,14200,2,2620,22.63,23433518,4733198,74165069,23433518,22.63,495.09,31.60,31.60,323085717170,30.68,30.68,323085717170 +재영솔루텍,049630,8,3190,2,305,10.57,22900389,33392050,116897560,22900389,10.57,68.58,19.59,19.59,72848353230,19.54,19.54,72848353230 +삼성제약,001360,9,1934,2,179,10.20,22338645,11937433,94162079,22338645,10.20,187.13,23.72,23.72,43316805067,23.79,23.79,43316805067 +일동제약,249420,10,41050,2,8550,26.31,20896946,13706242,31638252,20896946,26.31,152.46,66.05,66.05,804501391025,61.94,61.94,804501391025 +SG세계물산,004060,11,361,2,32,9.73,20781521,811388,202424960,20781521,9.73,2561.23,10.27,10.27,7663093879,10.49,10.49,7663093879 +KODEX 2차전지산업레버리지,462330,12,1754,5,-44,-2.45,20475235,36673636,333600000,20475235,-2.45,55.83,6.14,6.14,36300607968,6.20,6.20,36300607968 +KODEX 코스닥150레버리지,233740,13,12205,5,-205,-1.65,17183174,18437126,148100000,17183174,-1.65,93.20,11.60,11.60,211703836776,11.71,11.71,211703836776 +일성건설,013360,14,2740,2,495,22.05,17168623,4311518,54024880,17168623,22.05,398.20,31.78,31.78,44916692267,30.34,30.34,44916692267 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,16648876,16714497,78800000,16648876,0.53,99.61,21.13,21.13,47252498860,21.08,21.08,47252498860 +KODEX 레버리지,122630,16,44280,5,-340,-0.76,16197681,18822076,74200000,16197681,-0.76,86.06,21.83,21.83,726700178442,22.12,22.12,726700178442 +이지스,261520,17,25850,2,10850,72.33,15187721,0,9551420,15187721,72.33,0.00,159.01,159.01,420177632350,170.18,170.18,420177632350 +에이프로젠,007460,18,841,5,-69,-7.58,15046852,23198072,329305030,15046852,-7.58,64.86,4.57,4.57,13024448731,4.70,4.70,13024448731 +KD,044180,19,677,2,87,14.75,14254688,699084,26717799,14254688,14.75,2039.05,53.35,53.35,10213675335,56.47,56.47,10213675335 +테라뷰,950250,20,14930,5,-2100,-12.33,13541966,43342524,35517731,13541966,-12.33,31.24,38.13,38.13,217026752340,40.93,40.93,217026752340 +KCTC,009070,21,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150 +하림,136480,22,3120,2,150,5.05,13351152,214606,106209702,13351152,5.05,6221.24,12.57,12.57,42299360325,12.76,12.76,42299360325 +에넥스,011090,23,630,2,79,14.34,13064560,1025076,59991641,13064560,14.34,1274.50,21.78,21.78,8585111252,22.72,22.72,8585111252 +삼성전자,005930,24,108100,2,100,0.09,11652366,12365092,5919637922,11652366,0.09,94.24,0.20,0.20,1271717481100,0.20,0.20,1271717481100 +아이로보틱스,066430,25,1434,5,-122,-7.84,10642879,16644796,39153476,10642879,-7.84,63.94,27.18,27.18,16553740546,29.48,29.48,16553740546 +유디엠텍,389680,26,611,1,141,30.00,9368991,91990,41592465,9368991,30.00,9999.99,22.53,22.53,5448505582,21.44,21.44,5448505582 +에이비프로바이오,195990,27,305,2,16,5.54,9226358,2691646,284689721,9226358,5.54,342.78,3.24,3.24,2816096591,3.24,3.24,2816096591 +경인양행,012610,28,3790,2,125,3.41,8770077,12082123,41616365,8770077,3.41,72.59,21.07,21.07,34024280282,21.57,21.57,34024280282 +대한광통신,010170,29,2285,2,115,5.30,8666109,7431936,131985660,8666109,5.30,116.61,6.57,6.57,19625464997,6.51,6.51,19625464997 +슈어소프트테크,298830,30,6970,2,770,12.42,8475848,3292308,52619061,8475848,12.42,257.44,16.11,16.11,58742793590,16.02,16.02,58742793590 diff --git a/top30/20251211/top30-av-20251211-143000.csv b/top30/20251211/top30-av-20251211-143000.csv new file mode 100644 index 000000000000..b12d8fa87da3 --- /dev/null +++ b/top30/20251211/top30-av-20251211-143000.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,252670,1,675,2,6,0.90,672090819,644699392,2243300000,672090819,0.90,104.25,29.96,29.96,448009615091,29.59,29.59,448009615091 +유진스팩12호,0105P0,2,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940 +KODEX 인버스,114800,3,2545,2,10,0.39,53831694,40995016,310900000,53831694,0.39,131.31,17.31,17.31,136044290474,17.19,17.19,136044290474 +삼표시멘트,038500,4,4145,1,955,29.94,35639328,2647459,107916306,35639328,29.94,1346.17,33.02,33.02,136938065200,30.61,30.61,136938065200 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704 +대성산업,128820,6,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245 +이뮨온시아,424870,7,14040,2,2460,21.24,23629366,4733198,74165069,23629366,21.24,499.23,31.86,31.86,325851389175,31.29,31.29,325851389175 +재영솔루텍,049630,8,3175,2,290,10.05,23010861,33392050,116897560,23010861,10.05,68.91,19.68,19.68,73199505423,19.72,19.72,73199505423 +삼성제약,001360,9,1920,2,165,9.40,22529178,11937433,94162079,22529178,9.40,188.73,23.93,23.93,43683667392,24.16,24.16,43683667392 +일동제약,249420,10,41900,2,9400,28.92,21513258,13706242,31638252,21513258,28.92,156.96,68.00,68.00,830106665175,62.62,62.62,830106665175 +SG세계물산,004060,11,358,2,29,8.81,21229913,811388,202424960,21229913,8.81,2616.49,10.49,10.49,7824076091,10.80,10.80,7824076091 +KODEX 2차전지산업레버리지,462330,12,1748,5,-50,-2.78,20705701,36673636,333600000,20705701,-2.78,56.46,6.21,6.21,36704093413,6.29,6.29,36704093413 +KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,18662217,16714497,78800000,18662217,0.71,111.65,23.68,23.68,52984924270,23.59,23.59,52984924270 +일성건설,013360,14,2715,2,470,20.94,17684124,4311518,54024880,17684124,20.94,410.16,32.73,32.73,46323662982,31.58,31.58,46323662982 +KODEX 코스닥150레버리지,233740,15,12170,5,-240,-1.93,17490052,18437126,148100000,17490052,-1.93,94.86,11.81,11.81,215445534056,11.95,11.95,215445534056 +KODEX 레버리지,122630,16,44185,5,-435,-0.97,16410398,18822076,74200000,16410398,-0.97,87.19,22.12,22.12,736109388138,22.45,22.45,736109388138 +이지스,261520,17,24900,2,9900,66.00,16250332,0,9551420,16250332,66.00,0.00,170.14,170.14,447731406175,188.26,188.26,447731406175 +에이프로젠,007460,18,834,5,-76,-8.35,15235142,23198072,329305030,15235142,-8.35,65.67,4.63,4.63,13181839679,4.80,4.80,13181839679 +KD,044180,19,678,2,88,14.92,14302247,699084,26717799,14302247,14.92,2045.86,53.53,53.53,10245943076,56.56,56.56,10245943076 +KCTC,009070,20,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925 +테라뷰,950250,21,14750,5,-2280,-13.39,13810338,43342524,35517731,13810338,-13.39,31.86,38.88,38.88,221006701835,42.19,42.19,221006701835 +하림,136480,22,3135,2,165,5.56,13408192,214606,106209702,13408192,5.56,6247.82,12.62,12.62,42477535845,12.76,12.76,42477535845 +에넥스,011090,23,624,2,73,13.25,13115104,1025076,59991641,13115104,13.25,1279.43,21.86,21.86,8616781865,23.02,23.02,8616781865 +삼성전자,005930,24,108000,3,0,0.00,11802546,12365092,5919637922,11802546,0.00,95.45,0.20,0.20,1287952186350,0.20,0.20,1287952186350 +아이로보틱스,066430,25,1430,5,-126,-8.10,10770428,16644796,39153476,10770428,-8.10,64.71,27.51,27.51,16735259966,29.89,29.89,16735259966 +에이비프로바이오,195990,26,301,2,12,4.15,9427687,2691646,284689721,9427687,4.15,350.26,3.31,3.31,2876909672,3.36,3.36,2876909672 +유디엠텍,389680,27,611,1,141,30.00,9372863,91990,41592465,9372863,30.00,9999.99,22.54,22.54,5450871374,21.45,21.45,5450871374 +경인양행,012610,28,3775,2,110,3.00,8817091,12082123,41616365,8817091,3.00,72.98,21.19,21.19,34202552265,21.77,21.77,34202552265 +대한광통신,010170,29,2295,2,125,5.76,8780278,7431936,131985660,8780278,5.76,118.14,6.65,6.65,19886271222,6.57,6.57,19886271222 +슈어소프트테크,298830,30,7000,2,800,12.90,8593849,3292308,52619061,8593849,12.90,261.03,16.33,16.33,59564359925,16.17,16.17,59564359925 diff --git a/top30/20251211/top30-av-20251211-144000.csv b/top30/20251211/top30-av-20251211-144000.csv new file mode 100644 index 000000000000..5d6d2e90ff59 --- /dev/null +++ b/top30/20251211/top30-av-20251211-144000.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,252670,1,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915 +유진스팩12호,0105P0,2,2005,2,5,0.25,67889315,0,5660000,67889315,0.25,0.00,1199.46,1199.46,209971466732,1850.25,1850.25,209971466732 +KODEX 인버스,114800,3,2545,2,10,0.39,55040091,40995016,310900000,55040091,0.39,134.26,17.70,17.70,139120200167,17.58,17.58,139120200167 +삼표시멘트,038500,4,4145,1,955,29.94,35648613,2647459,107916306,35648613,29.94,1346.52,33.03,33.03,136976551525,30.62,30.62,136976551525 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704 +대성산업,128820,6,7720,1,1780,29.97,29011872,24068954,45235478,29011872,29.97,120.54,64.14,64.14,197854759685,56.66,56.66,197854759685 +이뮨온시아,424870,7,14090,2,2510,21.68,23759774,4733198,74165069,23759774,21.68,501.98,32.04,32.04,327686635945,31.36,31.36,327686635945 +재영솔루텍,049630,8,3180,2,295,10.23,23161469,33392050,116897560,23161469,10.23,69.36,19.81,19.81,73678333844,19.82,19.82,73678333844 +삼성제약,001360,9,1913,2,158,9.00,22914467,11937433,94162079,22914467,9.00,191.95,24.34,24.34,44426481012,24.66,24.66,44426481012 +일동제약,249420,10,41650,2,9150,28.15,21952525,13706242,31638252,21952525,28.15,160.16,69.39,69.39,848424347225,64.39,64.39,848424347225 +SG세계물산,004060,11,359,2,30,9.12,21455957,811388,202424960,21455957,9.12,2644.35,10.60,10.60,7905580329,10.88,10.88,7905580329 +KODEX 2차전지산업레버리지,462330,12,1759,5,-39,-2.17,21227399,36673636,333600000,21227399,-2.17,57.88,6.36,6.36,37617824647,6.41,6.41,37617824647 +KODEX 코스닥150선물인버스,251340,13,2850,2,20,0.71,18940821,16714497,78800000,18940821,0.71,113.32,24.04,24.04,53778968512,23.95,23.95,53778968512 +일성건설,013360,14,2775,2,530,23.61,18618038,4311518,54024880,18618038,23.61,431.82,34.46,34.46,48927136175,32.64,32.64,48927136175 +KODEX 코스닥150레버리지,233740,15,12220,5,-190,-1.53,17668681,18437126,148100000,17668681,-1.53,95.83,11.93,11.93,217623308141,12.02,12.02,217623308141 +이지스,261520,16,25150,2,10150,67.67,16887724,0,9551420,16887724,67.67,0.00,176.81,176.81,463539685450,192.97,192.97,463539685450 +KODEX 레버리지,122630,17,44340,5,-280,-0.63,16620137,18822076,74200000,16620137,-0.63,88.30,22.40,22.40,745392309863,22.66,22.66,745392309863 +에이프로젠,007460,18,832,5,-78,-8.57,15333255,23198072,329305030,15333255,-8.57,66.10,4.66,4.66,13263510601,4.84,4.84,13263510601 +KD,044180,19,683,2,93,15.76,14353342,699084,26717799,14353342,15.76,2053.16,53.72,53.72,10280791665,56.34,56.34,10280791665 +KCTC,009070,20,6360,2,960,17.78,14131902,161383,30000000,14131902,17.78,8756.75,47.11,47.11,90107186585,47.23,47.23,90107186585 +테라뷰,950250,21,14890,5,-2140,-12.57,13956652,43342524,35517731,13956652,-12.57,32.20,39.29,39.29,223183769150,42.20,42.20,223183769150 +하림,136480,22,3115,2,145,4.88,13487352,214606,106209702,13487352,4.88,6284.70,12.70,12.70,42725054720,12.91,12.91,42725054720 +에넥스,011090,23,625,2,74,13.43,13204374,1025076,59991641,13204374,13.43,1288.14,22.01,22.01,8672575113,23.13,23.13,8672575113 +삼성전자,005930,24,108200,2,200,0.19,12036907,12365092,5919637922,12036907,0.19,97.35,0.20,0.20,1313283747150,0.21,0.21,1313283747150 +아이로보틱스,066430,25,1420,5,-136,-8.74,10814770,16644796,39153476,10814770,-8.74,64.97,27.62,27.62,16798373249,30.21,30.21,16798373249 +에이비프로바이오,195990,26,303,2,14,4.84,9521530,2691646,284689721,9521530,4.84,353.74,3.34,3.34,2905211981,3.37,3.37,2905211981 +유디엠텍,389680,27,611,1,141,30.00,9377845,91990,41592465,9377845,30.00,9999.99,22.55,22.55,5453915376,21.46,21.46,5453915376 +대한광통신,010170,28,2295,2,125,5.76,8955472,7431936,131985660,8955472,5.76,120.50,6.79,6.79,20289108900,6.70,6.70,20289108900 +경인양행,012610,29,3770,2,105,2.86,8862361,12082123,41616365,8862361,2.86,73.35,21.30,21.30,34373475660,21.91,21.91,34373475660 +슈어소프트테크,298830,30,6980,2,780,12.58,8680057,3292308,52619061,8680057,12.58,263.65,16.50,16.50,60165368230,16.38,16.38,60165368230 diff --git a/top30/20251211/top30-av-20251211-145000.csv b/top30/20251211/top30-av-20251211-145000.csv new file mode 100644 index 000000000000..4e13e522f6d9 --- /dev/null +++ b/top30/20251211/top30-av-20251211-145000.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,252670,1,674,2,5,0.75,693427996,644699392,2243300000,693427996,0.75,107.56,30.91,30.91,462379892485,30.58,30.58,462379892485 +유진스팩12호,0105P0,2,1992,5,-8,-0.40,68182876,0,5660000,68182876,-0.40,0.00,1204.64,1204.64,210557566906,1867.52,1867.52,210557566906 +KODEX 인버스,114800,3,2545,2,10,0.39,56088109,40995016,310900000,56088109,0.39,136.82,18.04,18.04,141785325800,17.92,17.92,141785325800 +삼표시멘트,038500,4,4145,1,955,29.94,35666884,2647459,107916306,35666884,29.94,1347.21,33.05,33.05,137052284820,30.64,30.64,137052284820 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30644722,16311237,1497000000,30644722,1.10,187.87,2.05,2.05,2780775704,2.02,2.02,2780775704 +대성산업,128820,6,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285 +이뮨온시아,424870,7,14240,2,2660,22.97,24086028,4733198,74165069,24086028,22.97,508.87,32.48,32.48,332318390815,31.47,31.47,332318390815 +재영솔루텍,049630,8,3215,2,330,11.44,23650144,33392050,116897560,23650144,11.44,70.83,20.23,20.23,75235216052,20.02,20.02,75235216052 +삼성제약,001360,9,1888,2,133,7.58,23364553,11937433,94162079,23364553,7.58,195.73,24.81,24.81,45281548100,25.47,25.47,45281548100 +일동제약,249420,10,41350,2,8850,27.23,22173815,13706242,31638252,22173815,27.23,161.78,70.09,70.09,857598832325,65.55,65.55,857598832325 +SG세계물산,004060,11,361,2,32,9.73,21645325,811388,202424960,21645325,9.73,2667.69,10.69,10.69,7974051972,10.91,10.91,7974051972 +KODEX 2차전지산업레버리지,462330,12,1759,5,-39,-2.17,21575711,36673636,333600000,21575711,-2.17,58.83,6.47,6.47,38230349493,6.52,6.52,38230349493 +일성건설,013360,13,2705,2,460,20.49,19705405,4311518,54024880,19705405,20.49,457.04,36.47,36.47,51929019769,35.53,35.53,51929019769 +KODEX 코스닥150선물인버스,251340,14,2845,2,15,0.53,19159617,16714497,78800000,19159617,0.53,114.63,24.31,24.31,54401448247,24.27,24.27,54401448247 +KODEX 코스닥150레버리지,233740,15,12230,5,-180,-1.45,17929601,18437126,148100000,17929601,-1.45,97.25,12.11,12.11,220814833596,12.19,12.19,220814833596 +이지스,261520,16,24300,2,9300,62.00,17324164,0,9551420,17324164,62.00,0.00,181.38,181.38,474267062675,204.34,204.34,474267062675 +KODEX 레버리지,122630,17,44265,5,-355,-0.80,16762266,18822076,74200000,16762266,-0.80,89.06,22.59,22.59,751691161103,22.89,22.89,751691161103 +에이프로젠,007460,18,831,5,-79,-8.68,15459451,23198072,329305030,15459451,-8.68,66.64,4.69,4.69,13368448341,4.89,4.89,13368448341 +KD,044180,19,665,2,75,12.71,14495926,699084,26717799,14495926,12.71,2073.56,54.26,54.26,10376461222,58.40,58.40,10376461222 +KCTC,009070,20,6420,2,1020,18.89,14495906,161383,30000000,14495906,18.89,8982.30,48.32,48.32,92439381225,48.00,48.00,92439381225 +테라뷰,950250,21,14560,5,-2470,-14.50,14176579,43342524,35517731,14176579,-14.50,32.71,39.91,39.91,226409989170,43.78,43.78,226409989170 +하림,136480,22,3125,2,155,5.22,13577895,214606,106209702,13577895,5.22,6326.89,12.78,12.78,43006948554,12.96,12.96,43006948554 +에넥스,011090,23,618,2,67,12.16,13256106,1025076,59991641,13256106,12.16,1293.18,22.10,22.10,8704758290,23.48,23.48,8704758290 +삼성전자,005930,24,108100,2,100,0.09,12187215,12365092,5919637922,12187215,0.09,98.56,0.21,0.21,1329554232950,0.21,0.21,1329554232950 +아이로보틱스,066430,25,1426,5,-130,-8.35,10865906,16644796,39153476,10865906,-8.35,65.28,27.75,27.75,16871423889,30.22,30.22,16871423889 +에이비프로바이오,195990,26,303,2,14,4.84,9593614,2691646,284689721,9593614,4.84,356.42,3.37,3.37,2927004255,3.39,3.39,2927004255 +유디엠텍,389680,27,611,1,141,30.00,9379224,91990,41592465,9379224,30.00,9999.99,22.55,22.55,5454757945,21.46,21.46,5454757945 +대한광통신,010170,28,2315,2,145,6.68,9116364,7431936,131985660,9116364,6.68,122.66,6.91,6.91,20660641484,6.76,6.76,20660641484 +경인양행,012610,29,3715,2,50,1.36,8990512,12082123,41616365,8990512,1.36,74.41,21.60,21.60,34852739107,22.54,22.54,34852739107 +슈어소프트테크,298830,30,6980,2,780,12.58,8769212,3292308,52619061,8769212,12.58,266.35,16.67,16.67,60787819750,16.55,16.55,60787819750 diff --git a/top30/20251211/top30-av-20251211-150001.csv b/top30/20251211/top30-av-20251211-150001.csv new file mode 100644 index 000000000000..51ee6dd9a1fa --- /dev/null +++ b/top30/20251211/top30-av-20251211-150001.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,252670,1,675,2,6,0.90,705252869,644699392,2243300000,705252869,0.90,109.39,31.44,31.44,470355497891,31.06,31.06,470355497891 +유진스팩12호,0105P0,2,1996,5,-4,-0.20,68582053,0,5660000,68582053,-0.20,0.00,1211.70,1211.70,211350799172,1870.80,1870.80,211350799172 +KODEX 인버스,114800,3,2550,2,15,0.59,56502953,40995016,310900000,56502953,0.59,137.83,18.17,18.17,142841797358,18.02,18.02,142841797358 +삼표시멘트,038500,4,4145,1,955,29.94,35673961,2647459,107916306,35673961,29.94,1347.48,33.06,33.06,137081618985,30.65,30.65,137081618985 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,92,2,1,1.10,30645223,16311237,1497000000,30645223,1.10,187.88,2.05,2.05,2780821296,2.02,2.02,2780821296 +대성산업,128820,6,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805 +재영솔루텍,049630,7,3255,2,370,12.82,24791403,33392050,116897560,24791403,12.82,74.24,21.21,21.21,78938676336,20.75,20.75,78938676336 +이뮨온시아,424870,8,14060,2,2480,21.42,24435434,4733198,74165069,24435434,21.42,516.26,32.95,32.95,337243353535,32.34,32.34,337243353535 +삼성제약,001360,9,1891,2,136,7.75,23615037,11937433,94162079,23615037,7.75,197.82,25.08,25.08,45754428416,25.70,25.70,45754428416 +일동제약,249420,10,41050,2,8550,26.31,22488375,13706242,31638252,22488375,26.31,164.07,71.08,71.08,870521141625,67.03,67.03,870521141625 +KODEX 2차전지산업레버리지,462330,11,1751,5,-47,-2.61,22138442,36673636,333600000,22138442,-2.61,60.37,6.64,6.64,39217676277,6.71,6.71,39217676277 +SG세계물산,004060,12,360,2,31,9.42,21882238,811388,202424960,21882238,9.42,2696.89,10.81,10.81,8059146941,11.06,11.06,8059146941 +일성건설,013360,13,2650,2,405,18.04,20744964,4311518,54024880,20744964,18.04,481.15,38.40,38.40,54700830404,38.21,38.21,54700830404 +KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,19959599,16714497,78800000,19959599,0.71,119.41,25.33,25.33,56680738725,25.24,25.24,56680738725 +KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,18183468,18437126,148100000,18183468,-1.73,98.62,12.28,12.28,223912475106,12.40,12.40,223912475106 +이지스,261520,16,23950,2,8950,59.67,17980162,0,9551420,17980162,59.67,0.00,188.25,188.25,489601021800,214.03,214.03,489601021800 +KODEX 레버리지,122630,17,44115,5,-505,-1.13,17108577,18822076,74200000,17108577,-1.13,90.90,23.06,23.06,766989337458,23.43,23.43,766989337458 +에이프로젠,007460,18,829,5,-81,-8.90,15662660,23198072,329305030,15662660,-8.90,67.52,4.76,4.76,13536817234,4.96,4.96,13536817234 +KCTC,009070,19,6460,2,1060,19.63,15584709,161383,30000000,15584709,19.63,9656.97,51.95,51.95,99540827570,51.36,51.36,99540827570 +KD,044180,20,664,2,74,12.54,14619675,699084,26717799,14619675,12.54,2091.26,54.72,54.72,10458114609,58.95,58.95,10458114609 +테라뷰,950250,21,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055 +하림,136480,22,3120,2,150,5.05,13630340,214606,106209702,13630340,5.05,6351.33,12.83,12.83,43170581074,13.03,13.03,43170581074 +에넥스,011090,23,615,2,64,11.62,13324311,1025076,59991641,13324311,11.62,1299.84,22.21,22.21,8746633750,23.71,23.71,8746633750 +삼성전자,005930,24,108100,2,100,0.09,12452619,12365092,5919637922,12452619,0.09,100.71,0.21,0.21,1358258808800,0.21,0.21,1358258808800 +아이로보틱스,066430,25,1419,5,-137,-8.80,10910044,16644796,39153476,10910044,-8.80,65.55,27.86,27.86,16934078522,30.48,30.48,16934078522 +대한광통신,010170,26,2370,2,200,9.22,9807882,7431936,131985660,9807882,9.22,131.97,7.43,7.43,22278075891,7.12,7.12,22278075891 +에이비프로바이오,195990,27,302,2,13,4.50,9647866,2691646,284689721,9647866,4.50,358.44,3.39,3.39,2943387448,3.42,3.42,2943387448 +유디엠텍,389680,28,611,1,141,30.00,9379980,91990,41592465,9379980,30.00,9999.99,22.55,22.55,5455219861,21.47,21.47,5455219861 +TIGER 200선물인버스2X,252710,29,716,2,8,1.13,9106718,5841725,90100000,9106718,1.13,155.89,10.11,10.11,6425682319,9.96,9.96,6425682319 +경인양행,012610,30,3695,2,30,0.82,9094741,12082123,41616365,9094741,0.82,75.27,21.85,21.85,35239229130,22.92,22.92,35239229130 diff --git a/top30/20251211/top30-av-20251211-151001.csv b/top30/20251211/top30-av-20251211-151001.csv new file mode 100644 index 000000000000..6ff3ab596bef --- /dev/null +++ b/top30/20251211/top30-av-20251211-151001.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,252670,1,678,2,9,1.35,722785524,644699392,2243300000,722785524,1.35,112.11,32.22,32.22,482225922916,31.71,31.71,482225922916 +유진스팩12호,0105P0,2,1984,5,-16,-0.80,68958344,0,5660000,68958344,-0.80,0.00,1218.35,1218.35,212099311082,1888.78,1888.78,212099311082 +KODEX 인버스,114800,3,2555,2,20,0.79,57824353,40995016,310900000,57824353,0.79,141.05,18.60,18.60,146211300223,18.41,18.41,146211300223 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38124984,16311237,1497000000,38124984,1.10,233.73,2.55,2.55,3468959308,2.52,2.52,3468959308 +삼표시멘트,038500,5,4145,1,955,29.94,35698647,2647459,107916306,35698647,29.94,1348.41,33.08,33.08,137183942455,30.67,30.67,137183942455 +대성산업,128820,6,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085 +재영솔루텍,049630,7,3285,2,400,13.86,25569222,33392050,116897560,25569222,13.86,76.57,21.87,21.87,81472476894,21.22,21.22,81472476894 +이뮨온시아,424870,8,14030,2,2450,21.16,24633642,4733198,74165069,24633642,21.16,520.44,33.21,33.21,340026153110,32.68,32.68,340026153110 +삼성제약,001360,9,1892,2,137,7.81,23847261,11937433,94162079,23847261,7.81,199.77,25.33,25.33,46192875831,25.93,25.93,46192875831 +일동제약,249420,10,40900,2,8400,25.85,22771578,13706242,31638252,22771578,25.85,166.14,71.97,71.97,882145834925,68.17,68.17,882145834925 +KODEX 2차전지산업레버리지,462330,11,1749,5,-49,-2.73,22632223,36673636,333600000,22632223,-2.73,61.71,6.78,6.78,40080284683,6.87,6.87,40080284683 +SG세계물산,004060,12,359,2,30,9.12,22095053,811388,202424960,22095053,9.12,2723.12,10.92,10.92,8135751344,11.20,11.20,8135751344 +일성건설,013360,13,2660,2,415,18.49,21315853,4311518,54024880,21315853,18.49,494.39,39.46,39.46,56201668400,39.11,39.11,56201668400 +KODEX 코스닥150선물인버스,251340,14,2850,2,20,0.71,20208128,16714497,78800000,20208128,0.71,120.90,25.64,25.64,57389013573,25.55,25.55,57389013573 +이지스,261520,15,22600,2,7600,50.67,18566954,0,9551420,18566954,50.67,0.00,194.39,194.39,503304246100,233.16,233.16,503304246100 +KODEX 코스닥150레버리지,233740,16,12210,5,-200,-1.61,18472458,18437126,148100000,18472458,-1.61,100.19,12.47,12.47,227438675125,12.58,12.58,227438675125 +KODEX 레버리지,122630,17,43920,5,-700,-1.57,17491655,18822076,74200000,17491655,-1.57,92.93,23.57,23.57,783848166537,24.05,24.05,783848166537 +KCTC,009070,18,6450,2,1050,19.44,16105424,161383,30000000,16105424,19.44,9979.63,53.68,53.68,102929925150,53.19,53.19,102929925150 +에이프로젠,007460,19,827,5,-83,-9.12,15817044,23198072,329305030,15817044,-9.12,68.18,4.80,4.80,13664534927,5.02,5.02,13664534927 +테라뷰,950250,20,14830,5,-2200,-12.92,14923344,43342524,35517731,14923344,-12.92,34.43,42.02,42.02,237377280650,45.07,45.07,237377280650 +KD,044180,21,664,2,74,12.54,14748441,699084,26717799,14748441,12.54,2109.68,55.20,55.20,10542766878,59.43,59.43,10542766878 +하림,136480,22,3117,2,147,4.95,13676385,214606,106209702,13676385,4.95,6372.79,12.88,12.88,43314055642,13.08,13.08,43314055642 +에넥스,011090,23,612,2,61,11.07,13455828,1025076,59991641,13455828,11.07,1312.67,22.43,22.43,8827194822,24.04,24.04,8827194822 +삼성전자,005930,24,107800,5,-200,-0.19,12919055,12365092,5919637922,12919055,-0.19,104.48,0.22,0.22,1408621650000,0.22,0.22,1408621650000 +아이로보틱스,066430,25,1436,5,-120,-7.71,10963150,16644796,39153476,10963150,-7.71,65.87,28.00,28.00,17010273271,30.25,30.25,17010273271 +대한광통신,010170,26,2365,2,195,8.99,10584389,7431936,131985660,10584389,8.99,142.42,8.02,8.02,24104077820,7.72,7.72,24104077820 +에이비프로바이오,195990,27,303,2,14,4.84,9687708,2691646,284689721,9687708,4.84,359.92,3.40,3.40,2955430072,3.43,3.43,2955430072 +유디엠텍,389680,28,611,1,141,30.00,9380931,91990,41592465,9380931,30.00,9999.99,22.55,22.55,5455800922,21.47,21.47,5455800922 +TIGER 200선물인버스2X,252710,29,719,2,11,1.55,9309368,5841725,90100000,9309368,1.55,159.36,10.33,10.33,6571172235,10.14,10.14,6571172235 +경인양행,012610,30,3700,2,35,0.95,9185071,12082123,41616365,9185071,0.95,76.02,22.07,22.07,35573166828,23.10,23.10,35573166828 diff --git a/top30/20251211/top30-av-20251211-152000.csv b/top30/20251211/top30-av-20251211-152000.csv new file mode 100644 index 000000000000..a8824a2eb5a9 --- /dev/null +++ b/top30/20251211/top30-av-20251211-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +유진스팩12호,0105P0,2,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +KODEX 인버스,114800,3,2555,2,20,0.79,58611616,40995016,310900000,58611616,0.79,142.97,18.85,18.85,148219406440,18.66,18.66,148219406440 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,93,2,2,2.20,38465343,16311237,1497000000,38465343,2.20,235.82,2.57,2.57,3500272386,2.51,2.51,3500272386 +삼표시멘트,038500,5,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 +대성산업,128820,6,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +재영솔루텍,049630,7,3265,2,380,13.17,26742503,33392050,116897560,26742503,13.17,80.09,22.88,22.88,85293826368,22.35,22.35,85293826368 +이뮨온시아,424870,8,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +삼성제약,001360,9,1911,2,156,8.89,24177922,11937433,94162079,24177922,8.89,202.54,25.68,25.68,46824617504,26.02,26.02,46824617504 +일동제약,249420,10,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KODEX 2차전지산업레버리지,462330,11,1752,5,-46,-2.56,22820117,36673636,333600000,22820117,-2.56,62.22,6.84,6.84,40409286593,6.91,6.91,40409286593 +SG세계물산,004060,12,361,2,32,9.73,22313498,811388,202424960,22313498,9.73,2750.04,11.02,11.02,8214205787,11.24,11.24,8214205787 +일성건설,013360,13,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +KODEX 코스닥150선물인버스,251340,14,2847,2,17,0.60,20300656,16714497,78800000,20300656,0.60,121.46,25.76,25.76,57652359410,25.70,25.70,57652359410 +KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635 +이지스,261520,16,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +KODEX 레버리지,122630,17,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499 +KCTC,009070,18,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +에이프로젠,007460,19,821,5,-89,-9.78,16290158,23198072,329305030,16290158,-9.78,70.22,4.95,4.95,14054644078,5.20,5.20,14054644078 +테라뷰,950250,20,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KD,044180,21,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +하림,136480,22,3115,2,145,4.88,13818015,214606,106209702,13818015,4.88,6438.78,13.01,13.01,43754983427,13.23,13.23,43754983427 +에넥스,011090,23,610,2,59,10.71,13573496,1025076,59991641,13573496,10.71,1324.15,22.63,22.63,8898862429,24.32,24.32,8898862429 +삼성전자,005930,24,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350 +대한광통신,010170,25,2370,2,200,9.22,11414820,7431936,131985660,11414820,9.22,153.59,8.65,8.65,26076389330,8.34,8.34,26076389330 +아이로보틱스,066430,26,1443,5,-113,-7.26,11030743,16644796,39153476,11030743,-7.26,66.27,28.17,28.17,17107310574,30.28,30.28,17107310574 +에이비프로바이오,195990,27,302,2,13,4.50,9831890,2691646,284689721,9831890,4.50,365.27,3.45,3.45,2998943899,3.49,3.49,2998943899 +TIGER 200선물인버스2X,252710,28,719,2,11,1.55,9574335,5841725,90100000,9574335,1.55,163.90,10.63,10.63,6761684255,10.44,10.44,6761684255 +유디엠텍,389680,29,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421 +경인양행,012610,30,3725,2,60,1.64,9264498,12082123,41616365,9264498,1.64,76.68,22.26,22.26,35867930641,23.14,23.14,35867930641 diff --git a/top30/20251211/top30-av-20251211-153000.csv b/top30/20251211/top30-av-20251211-153000.csv new file mode 100644 index 000000000000..a8824a2eb5a9 --- /dev/null +++ b/top30/20251211/top30-av-20251211-153000.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,252670,1,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +유진스팩12호,0105P0,2,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +KODEX 인버스,114800,3,2555,2,20,0.79,58611616,40995016,310900000,58611616,0.79,142.97,18.85,18.85,148219406440,18.66,18.66,148219406440 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,93,2,2,2.20,38465343,16311237,1497000000,38465343,2.20,235.82,2.57,2.57,3500272386,2.51,2.51,3500272386 +삼표시멘트,038500,5,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 +대성산업,128820,6,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +재영솔루텍,049630,7,3265,2,380,13.17,26742503,33392050,116897560,26742503,13.17,80.09,22.88,22.88,85293826368,22.35,22.35,85293826368 +이뮨온시아,424870,8,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +삼성제약,001360,9,1911,2,156,8.89,24177922,11937433,94162079,24177922,8.89,202.54,25.68,25.68,46824617504,26.02,26.02,46824617504 +일동제약,249420,10,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KODEX 2차전지산업레버리지,462330,11,1752,5,-46,-2.56,22820117,36673636,333600000,22820117,-2.56,62.22,6.84,6.84,40409286593,6.91,6.91,40409286593 +SG세계물산,004060,12,361,2,32,9.73,22313498,811388,202424960,22313498,9.73,2750.04,11.02,11.02,8214205787,11.24,11.24,8214205787 +일성건설,013360,13,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +KODEX 코스닥150선물인버스,251340,14,2847,2,17,0.60,20300656,16714497,78800000,20300656,0.60,121.46,25.76,25.76,57652359410,25.70,25.70,57652359410 +KODEX 코스닥150레버리지,233740,15,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635 +이지스,261520,16,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +KODEX 레버리지,122630,17,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499 +KCTC,009070,18,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +에이프로젠,007460,19,821,5,-89,-9.78,16290158,23198072,329305030,16290158,-9.78,70.22,4.95,4.95,14054644078,5.20,5.20,14054644078 +테라뷰,950250,20,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KD,044180,21,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +하림,136480,22,3115,2,145,4.88,13818015,214606,106209702,13818015,4.88,6438.78,13.01,13.01,43754983427,13.23,13.23,43754983427 +에넥스,011090,23,610,2,59,10.71,13573496,1025076,59991641,13573496,10.71,1324.15,22.63,22.63,8898862429,24.32,24.32,8898862429 +삼성전자,005930,24,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350 +대한광통신,010170,25,2370,2,200,9.22,11414820,7431936,131985660,11414820,9.22,153.59,8.65,8.65,26076389330,8.34,8.34,26076389330 +아이로보틱스,066430,26,1443,5,-113,-7.26,11030743,16644796,39153476,11030743,-7.26,66.27,28.17,28.17,17107310574,30.28,30.28,17107310574 +에이비프로바이오,195990,27,302,2,13,4.50,9831890,2691646,284689721,9831890,4.50,365.27,3.45,3.45,2998943899,3.49,3.49,2998943899 +TIGER 200선물인버스2X,252710,28,719,2,11,1.55,9574335,5841725,90100000,9574335,1.55,163.90,10.63,10.63,6761684255,10.44,10.44,6761684255 +유디엠텍,389680,29,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421 +경인양행,012610,30,3725,2,60,1.64,9264498,12082123,41616365,9264498,1.64,76.68,22.26,22.26,35867930641,23.14,23.14,35867930641 diff --git a/top30/20251211/top30-av-20251211-154000.csv b/top30/20251211/top30-av-20251211-154000.csv new file mode 100644 index 000000000000..e538d73fb8b7 --- /dev/null +++ b/top30/20251211/top30-av-20251211-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480 +KODEX 인버스,114800,3,2555,2,20,0.79,60254119,40995016,310900000,60254119,0.79,146.98,19.38,19.38,152416001605,19.19,19.19,152416001605 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38492973,16311237,1497000000,38492973,1.10,235.99,2.57,2.57,3502814346,2.54,2.54,3502814346 +삼표시멘트,038500,5,4145,1,955,29.94,35734949,2647459,107916306,35734949,29.94,1349.78,33.11,33.11,137334414245,30.70,30.70,137334414245 +대성산업,128820,6,7720,1,1780,29.97,29042877,24068954,45235478,29042877,29.97,120.67,64.20,64.20,198094118285,56.73,56.73,198094118285 +재영솔루텍,049630,7,3265,2,380,13.17,27088546,33392050,116897560,27088546,13.17,81.12,23.17,23.17,86423656763,22.64,22.64,86423656763 +이뮨온시아,424870,8,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625 +삼성제약,001360,9,1920,2,165,9.40,24341036,11937433,94162079,24341036,9.40,203.91,25.85,25.85,47137796384,26.07,26.07,47137796384 +일동제약,249420,10,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23104294,36673636,333600000,23104294,-2.34,63.00,6.93,6.93,40908301405,6.98,6.98,40908301405 +삼성전자,005930,12,107300,5,-700,-0.65,22845267,12365092,5919637922,22845267,-0.65,184.76,0.39,0.39,2474011373150,0.39,0.39,2474011373150 +SG세계물산,004060,13,365,2,36,10.94,22545529,811388,202424960,22545529,10.94,2778.64,11.14,11.14,8298897102,11.23,11.23,8298897102 +일성건설,013360,14,2590,2,345,15.37,21965644,4311518,54024880,21965644,15.37,509.46,40.66,40.66,57892933489,41.37,41.37,57892933489 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20807662,16714497,78800000,20807662,0.53,124.49,26.41,26.41,59094791480,26.36,26.36,59094791480 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19202174,18437126,148100000,19202174,-1.73,104.15,12.97,12.97,236349144685,13.09,13.09,236349144685 +이지스,261520,17,20500,2,5500,36.67,19053733,0,9551420,19053733,36.67,0.00,199.49,199.49,514037345225,262.53,262.53,514037345225 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18134973,18822076,74200000,18134973,-1.84,96.35,24.44,24.44,812072182099,24.99,24.99,812072182099 +KCTC,009070,19,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145 +에이프로젠,007460,20,821,5,-89,-9.78,16422797,23198072,329305030,16422797,-9.78,70.79,4.99,4.99,14163540697,5.24,5.24,14163540697 +테라뷰,950250,21,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975 +KD,044180,22,670,2,80,13.56,14878835,699084,26717799,14878835,13.56,2128.33,55.69,55.69,10629667379,59.38,59.38,10629667379 +하림,136480,23,3110,2,140,4.71,13890766,214606,106209702,13890766,4.71,6472.68,13.08,13.08,43981239037,13.32,13.32,43981239037 +에넥스,011090,24,610,2,59,10.71,13637669,1025076,59991641,13637669,10.71,1330.41,22.73,22.73,8938007959,24.42,24.42,8938007959 +대한광통신,010170,25,2360,2,190,8.76,11545888,7431936,131985660,11545888,8.76,155.36,8.75,8.75,26385709810,8.47,8.47,26385709810 +아이로보틱스,066430,26,1453,5,-103,-6.62,11101976,16644796,39153476,11101976,-6.62,66.70,28.36,28.36,17210812123,30.25,30.25,17210812123 +우리기술,032820,27,3965,2,70,1.80,10418706,2109513,166664586,10418706,1.80,493.89,6.25,6.25,41653890530,6.30,6.30,41653890530 +에이비프로바이오,195990,28,302,2,13,4.50,9894117,2691646,284689721,9894117,4.50,367.59,3.48,3.48,3017736453,3.51,3.51,3017736453 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9628295,5841725,90100000,9628295,1.69,164.82,10.69,10.69,6800535455,10.48,10.48,6800535455 +유진로봇,056080,30,14840,2,1180,8.64,9460632,10495819,37512152,9460632,8.64,90.14,25.22,25.22,137692085960,24.73,24.73,137692085960 diff --git a/top30/20251211/top30-av-20251211-155000.csv b/top30/20251211/top30-av-20251211-155000.csv new file mode 100644 index 000000000000..474dec9482df --- /dev/null +++ b/top30/20251211/top30-av-20251211-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,680,2,11,1.64,753874777,644699392,2243300000,753874777,1.64,116.93,33.61,33.61,503343112830,33.00,33.00,503343112830 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655 +KODEX 인버스,114800,3,2555,2,20,0.79,60532868,40995016,310900000,60532868,0.79,147.66,19.47,19.47,153128205300,19.28,19.28,153128205300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38492973,16311237,1497000000,38492973,1.10,235.99,2.57,2.57,3502814346,2.54,2.54,3502814346 +삼표시멘트,038500,5,4145,1,955,29.94,35735020,2647459,107916306,35735020,29.94,1349.79,33.11,33.11,137334708540,30.70,30.70,137334708540 +대성산업,128820,6,7720,1,1780,29.97,29042984,24068954,45235478,29042984,29.97,120.67,64.20,64.20,198094944325,56.73,56.73,198094944325 +재영솔루텍,049630,7,3265,2,380,13.17,27096547,33392050,116897560,27096547,13.17,81.15,23.18,23.18,86449780028,22.65,22.65,86449780028 +이뮨온시아,424870,8,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925 +삼성제약,001360,9,1920,2,165,9.40,24341988,11937433,94162079,24341988,9.40,203.91,25.85,25.85,47139624224,26.07,26.07,47139624224 +일동제약,249420,10,40500,2,8000,24.62,23287930,13706242,31638252,23287930,24.62,169.91,73.61,73.61,903141266275,70.48,70.48,903141266275 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23114664,36673636,333600000,23114664,-2.34,63.03,6.93,6.93,40926511125,6.99,6.99,40926511125 +삼성전자,005930,12,107300,5,-700,-0.65,22845997,12365092,5919637922,22845997,-0.65,184.76,0.39,0.39,2474089702150,0.39,0.39,2474089702150 +SG세계물산,004060,13,365,2,36,10.94,22545700,811388,202424960,22545700,10.94,2778.66,11.14,11.14,8298959517,11.23,11.23,8298959517 +일성건설,013360,14,2590,2,345,15.37,21969052,4311518,54024880,21969052,15.37,509.54,40.66,40.66,57901760209,41.38,41.38,57901760209 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808162,16714497,78800000,20808162,0.53,124.49,26.41,26.41,59096213980,26.36,26.36,59096213980 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19203223,18437126,148100000,19203223,-1.73,104.16,12.97,12.97,236361937240,13.09,13.09,236361937240 +이지스,261520,17,20500,2,5500,36.67,19089656,0,9551420,19089656,36.67,0.00,199.86,199.86,514773766725,262.90,262.90,514773766725 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18153873,18822076,74200000,18153873,-1.84,96.45,24.47,24.47,812900002099,25.01,25.01,812900002099 +KCTC,009070,19,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825 +에이프로젠,007460,20,821,5,-89,-9.78,16425898,23198072,329305030,16425898,-9.78,70.81,4.99,4.99,14166086618,5.24,5.24,14166086618 +테라뷰,950250,21,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255 +KD,044180,22,670,2,80,13.56,14889345,699084,26717799,14889345,13.56,2129.84,55.73,55.73,10636709079,59.42,59.42,10636709079 +하림,136480,23,3110,2,140,4.71,13891679,214606,106209702,13891679,4.71,6473.11,13.08,13.08,43984078467,13.32,13.32,43984078467 +에넥스,011090,24,610,2,59,10.71,13637670,1025076,59991641,13637670,10.71,1330.41,22.73,22.73,8938008569,24.42,24.42,8938008569 +대한광통신,010170,25,2360,2,190,8.76,11568250,7431936,131985660,11568250,8.76,155.66,8.76,8.76,26438484130,8.49,8.49,26438484130 +아이로보틱스,066430,26,1453,5,-103,-6.62,11104087,16644796,39153476,11104087,-6.62,66.71,28.36,28.36,17213879406,30.26,30.26,17213879406 +우리기술,032820,27,3965,2,70,1.80,10423912,2109513,166664586,10423912,1.80,494.14,6.25,6.25,41674532320,6.31,6.31,41674532320 +에이비프로바이오,195990,28,302,2,13,4.50,9896147,2691646,284689721,9896147,4.50,367.66,3.48,3.48,3018349513,3.51,3.51,3018349513 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629595,5841725,90100000,9629595,1.69,164.84,10.69,10.69,6801471455,10.48,10.48,6801471455 +유진로봇,056080,30,14840,2,1180,8.64,9475098,10495819,37512152,9475098,8.64,90.27,25.26,25.26,137906761400,24.77,24.77,137906761400 diff --git a/top30/20251211/top30-av-20251211-160001.csv b/top30/20251211/top30-av-20251211-160001.csv new file mode 100644 index 000000000000..4b20ac0f005e --- /dev/null +++ b/top30/20251211/top30-av-20251211-160001.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,252670,1,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +KODEX 인버스,114800,3,2555,2,20,0.79,60538609,40995016,310900000,60538609,0.79,147.67,19.47,19.47,153142873555,19.28,19.28,153142873555 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146 +삼표시멘트,038500,5,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 +대성산업,128820,6,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +재영솔루텍,049630,7,3265,2,380,13.17,27097215,33392050,116897560,27097215,13.17,81.15,23.18,23.18,86451961048,22.65,22.65,86451961048 +이뮨온시아,424870,8,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +삼성제약,001360,9,1920,2,165,9.40,24342170,11937433,94162079,24342170,9.40,203.91,25.85,25.85,47139973664,26.07,26.07,47139973664 +일동제약,249420,10,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23122702,36673636,333600000,23122702,-2.34,63.05,6.93,6.93,40940625853,6.99,6.99,40940625853 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22546023,811388,202424960,22546023,10.94,2778.70,11.14,11.14,8299077412,11.23,11.23,8299077412 +일성건설,013360,14,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808662,16714497,78800000,20808662,0.53,124.49,26.41,26.41,59097636480,26.36,26.36,59097636480 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270 +이지스,261520,17,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899 +KCTC,009070,19,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +에이프로젠,007460,20,821,5,-89,-9.78,16432143,23198072,329305030,16432143,-9.78,70.83,4.99,4.99,14171213763,5.24,5.24,14171213763 +테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +KD,044180,22,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +하림,136480,23,3110,2,140,4.71,13891745,214606,106209702,13891745,4.71,6473.14,13.08,13.08,43984283727,13.32,13.32,43984283727 +에넥스,011090,24,610,2,59,10.71,13638370,1025076,59991641,13638370,10.71,1330.47,22.73,22.73,8938435569,24.43,24.43,8938435569 +대한광통신,010170,25,2360,2,190,8.76,11572316,7431936,131985660,11572316,8.76,155.71,8.77,8.77,26448079890,8.49,8.49,26448079890 +아이로보틱스,066430,26,1453,5,-103,-6.62,11104822,16644796,39153476,11104822,-6.62,66.72,28.36,28.36,17214947361,30.26,30.26,17214947361 +우리기술,032820,27,3965,2,70,1.80,10427923,2109513,166664586,10427923,1.80,494.33,6.26,6.26,41690435935,6.31,6.31,41690435935 +에이비프로바이오,195990,28,302,2,13,4.50,9897076,2691646,284689721,9897076,4.50,367.70,3.48,3.48,3018630071,3.51,3.51,3018630071 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455 +유진로봇,056080,30,14840,2,1180,8.64,9477672,10495819,37512152,9477672,8.64,90.30,25.27,25.27,137944959560,24.78,24.78,137944959560 diff --git a/top30/20251211/top30-av-20251211-161000.csv b/top30/20251211/top30-av-20251211-161000.csv new file mode 100644 index 000000000000..4b20ac0f005e --- /dev/null +++ b/top30/20251211/top30-av-20251211-161000.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,252670,1,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +KODEX 인버스,114800,3,2555,2,20,0.79,60538609,40995016,310900000,60538609,0.79,147.67,19.47,19.47,153142873555,19.28,19.28,153142873555 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146 +삼표시멘트,038500,5,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 +대성산업,128820,6,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +재영솔루텍,049630,7,3265,2,380,13.17,27097215,33392050,116897560,27097215,13.17,81.15,23.18,23.18,86451961048,22.65,22.65,86451961048 +이뮨온시아,424870,8,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +삼성제약,001360,9,1920,2,165,9.40,24342170,11937433,94162079,24342170,9.40,203.91,25.85,25.85,47139973664,26.07,26.07,47139973664 +일동제약,249420,10,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23122702,36673636,333600000,23122702,-2.34,63.05,6.93,6.93,40940625853,6.99,6.99,40940625853 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22546023,811388,202424960,22546023,10.94,2778.70,11.14,11.14,8299077412,11.23,11.23,8299077412 +일성건설,013360,14,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20808662,16714497,78800000,20808662,0.53,124.49,26.41,26.41,59097636480,26.36,26.36,59097636480 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270 +이지스,261520,17,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899 +KCTC,009070,19,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +에이프로젠,007460,20,821,5,-89,-9.78,16432143,23198072,329305030,16432143,-9.78,70.83,4.99,4.99,14171213763,5.24,5.24,14171213763 +테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +KD,044180,22,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +하림,136480,23,3110,2,140,4.71,13891745,214606,106209702,13891745,4.71,6473.14,13.08,13.08,43984283727,13.32,13.32,43984283727 +에넥스,011090,24,610,2,59,10.71,13638370,1025076,59991641,13638370,10.71,1330.47,22.73,22.73,8938435569,24.43,24.43,8938435569 +대한광통신,010170,25,2360,2,190,8.76,11572316,7431936,131985660,11572316,8.76,155.71,8.77,8.77,26448079890,8.49,8.49,26448079890 +아이로보틱스,066430,26,1453,5,-103,-6.62,11104822,16644796,39153476,11104822,-6.62,66.72,28.36,28.36,17214947361,30.26,30.26,17214947361 +우리기술,032820,27,3965,2,70,1.80,10427923,2109513,166664586,10427923,1.80,494.33,6.26,6.26,41690435935,6.31,6.31,41690435935 +에이비프로바이오,195990,28,302,2,13,4.50,9897076,2691646,284689721,9897076,4.50,367.70,3.48,3.48,3018630071,3.51,3.51,3018630071 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455 +유진로봇,056080,30,14840,2,1180,8.64,9477672,10495819,37512152,9477672,8.64,90.30,25.27,25.27,137944959560,24.78,24.78,137944959560 diff --git a/top30/20251211/top30-av-20251211-162000.csv b/top30/20251211/top30-av-20251211-162000.csv new file mode 100644 index 000000000000..39884cdb92a8 --- /dev/null +++ b/top30/20251211/top30-av-20251211-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,680,2,11,1.64,756021127,644699392,2243300000,756021127,1.64,117.27,33.70,33.70,504802630830,33.09,33.09,504802630830 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155 +KODEX 인버스,114800,3,2555,2,20,0.79,60613978,40995016,310900000,60613978,0.79,147.86,19.50,19.50,153335441350,19.30,19.30,153335441350 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146 +삼표시멘트,038500,5,4145,1,955,29.94,35738375,2647459,107916306,35738375,29.94,1349.91,33.12,33.12,137348615015,30.71,30.71,137348615015 +대성산업,128820,6,7720,1,1780,29.97,29043164,24068954,45235478,29043164,29.97,120.67,64.20,64.20,198096333925,56.73,56.73,198096333925 +재영솔루텍,049630,7,3265,2,380,13.17,27110183,33392050,116897560,27110183,13.17,81.19,23.19,23.19,86494560928,22.66,22.66,86494560928 +이뮨온시아,424870,8,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485 +삼성제약,001360,9,1920,2,165,9.40,24356406,11937433,94162079,24356406,9.40,204.03,25.87,25.87,47167235604,26.09,26.09,47167235604 +일동제약,249420,10,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23126720,36673636,333600000,23126720,-2.34,63.06,6.93,6.93,40947681461,6.99,6.99,40947681461 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22546246,811388,202424960,22546246,10.94,2778.73,11.14,11.14,8299158361,11.23,11.23,8299158361 +일성건설,013360,14,2590,2,345,15.37,21986275,4311518,54024880,21986275,15.37,509.94,40.70,40.70,57946763769,41.41,41.41,57946763769 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20889636,16714497,78800000,20889636,0.53,124.98,26.51,26.51,59328412380,26.46,26.46,59328412380 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19209970,18437126,148100000,19209970,-1.73,104.19,12.97,12.97,236444196010,13.09,13.09,236444196010 +이지스,261520,17,20500,2,5500,36.67,19107006,0,9551420,19107006,36.67,0.00,200.04,200.04,515129441725,263.08,263.08,515129441725 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18178628,18822076,74200000,18178628,-1.84,96.58,24.50,24.50,813984271099,25.05,25.05,813984271099 +KCTC,009070,19,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475 +에이프로젠,007460,20,821,5,-89,-9.78,16435773,23198072,329305030,16435773,-9.78,70.85,4.99,4.99,14174193993,5.24,5.24,14174193993 +테라뷰,950250,21,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575 +KD,044180,22,670,2,80,13.56,14893421,699084,26717799,14893421,13.56,2130.42,55.74,55.74,10639439999,59.44,59.44,10639439999 +하림,136480,23,3110,2,140,4.71,13896884,214606,106209702,13896884,4.71,6475.53,13.08,13.08,44000137542,13.32,13.32,44000137542 +에넥스,011090,24,610,2,59,10.71,13644517,1025076,59991641,13644517,10.71,1331.07,22.74,22.74,8942209827,24.44,24.44,8942209827 +대한광통신,010170,25,2360,2,190,8.76,11577277,7431936,131985660,11577277,8.76,155.78,8.77,8.77,26459763045,8.49,8.49,26459763045 +아이로보틱스,066430,26,1453,5,-103,-6.62,11105052,16644796,39153476,11105052,-6.62,66.72,28.36,28.36,17215280861,30.26,30.26,17215280861 +우리기술,032820,27,3965,2,70,1.80,10434730,2109513,166664586,10434730,1.80,494.65,6.26,6.26,41717561830,6.31,6.31,41717561830 +에이비프로바이오,195990,28,302,2,13,4.50,9898465,2691646,284689721,9898465,4.50,367.75,3.48,3.48,3019052327,3.51,3.51,3019052327 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9629695,5841725,90100000,9629695,1.69,164.84,10.69,10.69,6801543455,10.48,10.48,6801543455 +유진로봇,056080,30,14840,2,1180,8.64,9502309,10495819,37512152,9502309,8.64,90.53,25.33,25.33,138317963740,24.85,24.85,138317963740 diff --git a/top30/20251211/top30-av-20251211-163000.csv b/top30/20251211/top30-av-20251211-163000.csv new file mode 100644 index 000000000000..bd1a1ab8a8d9 --- /dev/null +++ b/top30/20251211/top30-av-20251211-163000.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,252670,1,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119 +KODEX 인버스,114800,3,2555,2,20,0.79,60717040,40995016,310900000,60717040,0.79,148.11,19.53,19.53,153598764760,19.34,19.34,153598764760 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38493123,16311237,1497000000,38493123,1.10,235.99,2.57,2.57,3502828146,2.54,2.54,3502828146 +삼표시멘트,038500,5,4145,1,955,29.94,35739299,2647459,107916306,35739299,29.94,1349.95,33.12,33.12,137352444995,30.71,30.71,137352444995 +대성산업,128820,6,7720,1,1780,29.97,29044256,24068954,45235478,29044256,29.97,120.67,64.21,64.21,198104764165,56.73,56.73,198104764165 +재영솔루텍,049630,7,3265,2,380,13.17,27122892,33392050,116897560,27122892,13.17,81.23,23.20,23.20,86536373538,22.67,22.67,86536373538 +이뮨온시아,424870,8,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185 +삼성제약,001360,9,1920,2,165,9.40,24367788,11937433,94162079,24367788,9.40,204.13,25.88,25.88,47189077662,26.10,26.10,47189077662 +일동제약,249420,10,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23142590,36673636,333600000,23142590,-2.34,63.10,6.94,6.94,40975549181,6.99,6.99,40975549181 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22551860,811388,202424960,22551860,10.94,2779.42,11.14,11.14,8301207471,11.24,11.24,8301207471 +일성건설,013360,14,2590,2,345,15.37,21993103,4311518,54024880,21993103,15.37,510.10,40.71,40.71,57964584849,41.43,41.43,57964584849 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20972097,16714497,78800000,20972097,0.53,125.47,26.61,26.61,59563426230,26.57,26.57,59563426230 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19214185,18437126,148100000,19214185,-1.73,104.21,12.97,12.97,236495555785,13.09,13.09,236495555785 +이지스,261520,17,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18181815,18822076,74200000,18181815,-1.84,96.60,24.50,24.50,814123989179,25.05,25.05,814123989179 +KCTC,009070,19,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675 +에이프로젠,007460,20,821,5,-89,-9.78,16438406,23198072,329305030,16438406,-9.78,70.86,4.99,4.99,14176355686,5.24,5.24,14176355686 +테라뷰,950250,21,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985 +KD,044180,22,670,2,80,13.56,14893567,699084,26717799,14893567,13.56,2130.44,55.74,55.74,10639537819,59.44,59.44,10639537819 +하림,136480,23,3110,2,140,4.71,13900802,214606,106209702,13900802,4.71,6477.36,13.09,13.09,44012322522,13.32,13.32,44012322522 +에넥스,011090,24,610,2,59,10.71,13649562,1025076,59991641,13649562,10.71,1331.57,22.75,22.75,8945302412,24.44,24.44,8945302412 +대한광통신,010170,25,2360,2,190,8.76,11595156,7431936,131985660,11595156,8.76,156.02,8.79,8.79,26501599905,8.51,8.51,26501599905 +아이로보틱스,066430,26,1453,5,-103,-6.62,11105899,16644796,39153476,11105899,-6.62,66.72,28.37,28.37,17216509011,30.26,30.26,17216509011 +우리기술,032820,27,3965,2,70,1.80,10440702,2109513,166664586,10440702,1.80,494.93,6.26,6.26,41741330390,6.32,6.32,41741330390 +에이비프로바이오,195990,28,302,2,13,4.50,9898510,2691646,284689721,9898510,4.50,367.75,3.48,3.48,3019066007,3.51,3.51,3019066007 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9630106,5841725,90100000,9630106,1.69,164.85,10.69,10.69,6801838553,10.49,10.49,6801838553 +유진로봇,056080,30,14840,2,1180,8.64,9532523,10495819,37512152,9532523,8.64,90.82,25.41,25.41,138775101560,24.93,24.93,138775101560 diff --git a/top30/20251211/top30-av-20251211-164000.csv b/top30/20251211/top30-av-20251211-164000.csv new file mode 100644 index 000000000000..f035ca9153ad --- /dev/null +++ b/top30/20251211/top30-av-20251211-164000.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,252670,1,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587 +KODEX 인버스,114800,3,2555,2,20,0.79,60799350,40995016,310900000,60799350,0.79,148.31,19.56,19.56,153809066810,19.36,19.36,153809066810 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38494123,16311237,1497000000,38494123,1.10,236.00,2.57,2.57,3502920146,2.54,2.54,3502920146 +삼표시멘트,038500,5,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 +대성산업,128820,6,7720,1,1780,29.97,29044402,24068954,45235478,29044402,29.97,120.67,64.21,64.21,198105891285,56.73,56.73,198105891285 +재영솔루텍,049630,7,3265,2,380,13.17,27153293,33392050,116897560,27153293,13.17,81.32,23.23,23.23,86636240823,22.70,22.70,86636240823 +이뮨온시아,424870,8,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585 +삼성제약,001360,9,1920,2,165,9.40,24374090,11937433,94162079,24374090,9.40,204.18,25.89,25.89,47201120784,26.11,26.11,47201120784 +일동제약,249420,10,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23145311,36673636,333600000,23145311,-2.34,63.11,6.94,6.94,40980327257,7.00,7.00,40980327257 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22560637,811388,202424960,22560637,10.94,2780.50,11.15,11.15,8304384745,11.24,11.24,8304384745 +일성건설,013360,14,2590,2,345,15.37,21998704,4311518,54024880,21998704,15.37,510.23,40.72,40.72,57979091439,41.44,41.44,57979091439 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,20994633,16714497,78800000,20994633,0.53,125.61,26.64,26.64,59627653830,26.60,26.60,59627653830 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19216791,18437126,148100000,19216791,-1.73,104.23,12.98,12.98,236527309895,13.10,13.10,236527309895 +이지스,261520,17,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18185747,18822076,74200000,18185747,-1.84,96.62,24.51,24.51,814296643299,25.06,25.06,814296643299 +KCTC,009070,19,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685 +에이프로젠,007460,20,821,5,-89,-9.78,16440570,23198072,329305030,16440570,-9.78,70.87,4.99,4.99,14178132330,5.24,5.24,14178132330 +테라뷰,950250,21,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175 +KD,044180,22,670,2,80,13.56,14895052,699084,26717799,14895052,13.56,2130.65,55.75,55.75,10640532769,59.44,59.44,10640532769 +하림,136480,23,3110,2,140,4.71,13907062,214606,106209702,13907062,4.71,6480.28,13.09,13.09,44031791122,13.33,13.33,44031791122 +에넥스,011090,24,610,2,59,10.71,13652071,1025076,59991641,13652071,10.71,1331.81,22.76,22.76,8946842938,24.45,24.45,8946842938 +대한광통신,010170,25,2360,2,190,8.76,11606845,7431936,131985660,11606845,8.76,156.18,8.79,8.79,26528835275,8.52,8.52,26528835275 +아이로보틱스,066430,26,1453,5,-103,-6.62,11106001,16644796,39153476,11106001,-6.62,66.72,28.37,28.37,17216657217,30.26,30.26,17216657217 +우리기술,032820,27,3965,2,70,1.80,10448493,2109513,166664586,10448493,1.80,495.30,6.27,6.27,41772455435,6.32,6.32,41772455435 +에이비프로바이오,195990,28,302,2,13,4.50,9899429,2691646,284689721,9899429,4.50,367.78,3.48,3.48,3019345383,3.51,3.51,3019345383 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9632838,5841725,90100000,9632838,1.69,164.90,10.69,10.69,6803797397,10.49,10.49,6803797397 +유진로봇,056080,30,14840,2,1180,8.64,9549968,10495819,37512152,9549968,8.64,90.99,25.46,25.46,139038521060,24.98,24.98,139038521060 diff --git a/top30/20251211/top30-av-20251211-165000.csv b/top30/20251211/top30-av-20251211-165000.csv new file mode 100644 index 000000000000..70c9d4b6a066 --- /dev/null +++ b/top30/20251211/top30-av-20251211-165000.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,252670,1,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942 +유진스팩12호,0105P0,2,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892 +KODEX 인버스,114800,3,2555,2,20,0.79,60837935,40995016,310900000,60837935,0.79,148.40,19.57,19.57,153907651485,19.38,19.38,153907651485 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,1,1.10,38494623,16311237,1497000000,38494623,1.10,236.00,2.57,2.57,3502966146,2.54,2.54,3502966146 +삼표시멘트,038500,5,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 +대성산업,128820,6,7720,1,1780,29.97,29044428,24068954,45235478,29044428,29.97,120.67,64.21,64.21,198106092005,56.73,56.73,198106092005 +재영솔루텍,049630,7,3265,2,380,13.17,27172286,33392050,116897560,27172286,13.17,81.37,23.24,23.24,86698632828,22.72,22.72,86698632828 +이뮨온시아,424870,8,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185 +삼성제약,001360,9,1920,2,165,9.40,24384466,11937433,94162079,24384466,9.40,204.27,25.90,25.90,47220938944,26.12,26.12,47220938944 +일동제약,249420,10,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725 +KODEX 2차전지산업레버리지,462330,11,1756,5,-42,-2.34,23146569,36673636,333600000,23146569,-2.34,63.12,6.94,6.94,40982536305,7.00,7.00,40982536305 +삼성전자,005930,12,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SG세계물산,004060,13,365,2,36,10.94,22561637,811388,202424960,22561637,10.94,2780.62,11.15,11.15,8304746745,11.24,11.24,8304746745 +일성건설,013360,14,2590,2,345,15.37,22004479,4311518,54024880,22004479,15.37,510.37,40.73,40.73,57994048689,41.45,41.45,57994048689 +KODEX 코스닥150선물인버스,251340,15,2845,2,15,0.53,21097897,16714497,78800000,21097897,0.53,126.23,26.77,26.77,59921439910,26.73,26.73,59921439910 +KODEX 코스닥150레버리지,233740,16,12195,5,-215,-1.73,19227388,18437126,148100000,19227388,-1.73,104.29,12.98,12.98,236656593295,13.10,13.10,236656593295 +이지스,261520,17,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125 +KODEX 레버리지,122630,18,43800,5,-820,-1.84,18191069,18822076,74200000,18191069,-1.84,96.65,24.52,24.52,814530279099,25.06,25.06,814530279099 +KCTC,009070,19,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645 +에이프로젠,007460,20,821,5,-89,-9.78,16441072,23198072,329305030,16441072,-9.78,70.87,4.99,4.99,14178544974,5.24,5.24,14178544974 +테라뷰,950250,21,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835 +KD,044180,22,670,2,80,13.56,14895053,699084,26717799,14895053,13.56,2130.65,55.75,55.75,10640533432,59.44,59.44,10640533432 +하림,136480,23,3110,2,140,4.71,13911810,214606,106209702,13911810,4.71,6482.49,13.10,13.10,44046533662,13.33,13.33,44046533662 +에넥스,011090,24,610,2,59,10.71,13657802,1025076,59991641,13657802,10.71,1332.37,22.77,22.77,8950350310,24.46,24.46,8950350310 +대한광통신,010170,25,2360,2,190,8.76,11617533,7431936,131985660,11617533,8.76,156.32,8.80,8.80,26553791755,8.52,8.52,26553791755 +아이로보틱스,066430,26,1453,5,-103,-6.62,11106931,16644796,39153476,11106931,-6.62,66.73,28.37,28.37,17218008507,30.27,30.27,17218008507 +우리기술,032820,27,3965,2,70,1.80,10455476,2109513,166664586,10455476,1.80,495.63,6.27,6.27,41800387435,6.33,6.33,41800387435 +에이비프로바이오,195990,28,302,2,13,4.50,9899479,2691646,284689721,9899479,4.50,367.79,3.48,3.48,3019360533,3.51,3.51,3019360533 +TIGER 200선물인버스2X,252710,29,720,2,12,1.69,9635657,5841725,90100000,9635657,1.69,164.95,10.69,10.69,6805821439,10.49,10.49,6805821439 +유진로봇,056080,30,14840,2,1180,8.64,9574025,10495819,37512152,9574025,8.64,91.22,25.52,25.52,139401541190,25.04,25.04,139401541190 diff --git a/top30/20251211/top30-avtr-20251211-090001.csv b/top30/20251211/top30-avtr-20251211-090001.csv new file mode 100644 index 000000000000..64aca3c351ca --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엣지파운드리,105550,1,1621,3,0,0.00,1500000,953641,78307051,1500000,0.00,157.29,1.92,1.92,2431500000,1.92,1.92,2431500000 +PLUS 단기채권액티브,278620,2,118560,5,-20,-0.02,4870,9916,426000,4870,-0.02,49.11,1.14,1.14,577387200,1.14,1.14,577387200 +DRB동일,004840,3,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000 +TIGER 의료기기,307510,4,19165,2,175,0.92,287,3795,450000,287,0.92,7.56,0.06,0.06,5500355,0.06,0.06,5500355 +유일로보틱스,388720,5,91800,5,-800,-0.86,5006,471524,11696795,5006,-0.86,1.06,0.04,0.04,461847500,0.04,0.04,461847500 +한켐,457370,6,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060 +자비스,254120,7,1906,3,0,0.00,9981,2634412,30754270,9981,0.00,0.38,0.03,0.03,19023786,0.03,0.03,19023786 +폴라리스AI,039980,8,2025,2,25,1.25,23494,2648484,72778776,23494,1.25,0.89,0.03,0.03,47777535,0.03,0.03,47777535 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,20735,2,210,1.02,150,229,500000,150,1.02,65.50,0.03,0.03,3110250,0.03,0.03,3110250 +삼성 인버스 2X 천연가스 선물 ETN D,Q530136,10,17795,5,-515,-2.81,2615,597858,10000000,2615,-2.81,0.44,0.03,0.03,46533925,0.03,0.03,46533925 +하나마이크론,067310,11,25500,2,250,0.99,16650,1696956,66378151,16650,0.99,0.98,0.03,0.03,424332550,0.03,0.03,424332550 +큐로셀,372320,12,46350,2,1350,3.00,3486,183048,14432614,3486,3.00,1.90,0.02,0.02,162039350,0.02,0.02,162039350 +넥스틸,092790,13,9660,2,130,1.36,6119,263137,26002000,6119,1.36,2.33,0.02,0.02,58254380,0.02,0.02,58254380 +IBKS제22호스팩,448760,14,5480,3,0,0.00,1000,414113,4430000,1000,0.00,0.24,0.02,0.02,5480000,0.02,0.02,5480000 +이노메트리,302430,15,9080,3,0,0.00,2164,3292215,9833208,2164,0.00,0.07,0.02,0.02,19649120,0.02,0.02,19649120 +SG,255220,16,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615 +모델솔루션,417970,17,26900,3,0,0.00,1186,997061,6396700,1186,0.00,0.12,0.02,0.02,31903400,0.02,0.02,31903400 +비츠로넥스텍,488900,18,9100,2,30,0.33,5337,897364,28976443,5337,0.33,0.59,0.02,0.02,48410960,0.02,0.02,48410960 +이수앱지스,086890,19,6240,3,0,0.00,7261,205461,39689391,7261,0.00,3.53,0.02,0.02,45308640,0.02,0.02,45308640 +클로봇,466100,20,51900,3,0,0.00,4541,11512122,24992139,4541,0.00,0.04,0.02,0.02,235677900,0.02,0.02,235677900 +금호건설우,002995,21,15350,3,0,0.00,50,53868,292266,50,0.00,0.09,0.02,0.02,767500,0.02,0.02,767500 +알트,459550,22,4305,3,0,0.00,3974,2326368,23798764,3974,0.00,0.17,0.02,0.02,17108070,0.02,0.02,17108070 +금강공업,014280,23,6680,5,-10,-0.15,4517,980646,29329357,4517,-0.15,0.46,0.02,0.02,30174520,0.02,0.02,30174520 +아이비젼웍스,469750,24,1486,3,0,0.00,4811,9157554,34456481,4811,0.00,0.05,0.01,0.01,7149146,0.01,0.01,7149146 +TIGER 은행고배당플러스TOP10,466940,25,21255,2,135,0.64,3339,1887963,30900000,3339,0.64,0.18,0.01,0.01,70966125,0.01,0.01,70966125 +에스티팜,237690,26,127100,2,2100,1.68,2102,191869,20701684,2102,1.68,1.10,0.01,0.01,267584000,0.01,0.01,267584000 +에스피시스템스,317830,27,12520,3,0,0.00,1070,1075734,10773818,1070,0.00,0.10,0.01,0.01,13396400,0.01,0.01,13396400 +아이티센글로벌,124500,28,25750,3,0,0.00,2019,5430798,23204527,2019,0.00,0.04,0.01,0.01,51989250,0.01,0.01,51989250 +TIGER 미국30년국채스트립액티브(합성 H),458250,29,38495,3,0,0.00,1722,126686,21062000,1722,0.00,1.36,0.01,0.01,66288390,0.01,0.01,66288390 +서암기계공업,100660,30,5020,3,0,0.00,1030,10222212,12600000,1030,0.00,0.01,0.01,0.01,5170600,0.01,0.01,5170600 diff --git a/top30/20251211/top30-avtr-20251211-091001.csv b/top30/20251211/top30-avtr-20251211-091001.csv new file mode 100644 index 000000000000..7e1c9ef410cc --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3210,2,1210,60.50,16439110,0,5660000,16439110,60.50,0.00,290.44,290.44,53650759442,295.29,295.29,53650759442 +이지스,261520,2,31150,2,16150,107.67,3454426,0,9551420,3454426,107.67,0.00,36.17,36.17,108590543525,36.50,36.50,108590543525 +동양고속,084670,3,55200,2,8350,17.82,697676,3947398,2895569,697676,17.82,17.67,24.09,24.09,38155962200,23.87,23.87,38155962200 +엔젯,419080,4,7300,2,260,3.69,1844173,1574560,10652637,1844173,3.69,117.12,17.31,17.31,13940639180,17.93,17.93,13940639180 +벡트,457600,5,3150,2,60,1.94,1395326,869975,13707500,1395326,1.94,160.39,10.18,10.18,4476694102,10.37,10.37,4476694102 +일동제약,249420,6,37150,2,4650,14.31,3176771,13706242,31638252,3176771,14.31,23.18,10.04,10.04,113034445975,9.62,9.62,113034445975 +KD,044180,7,713,2,123,20.85,2644643,699084,26717799,2644643,20.85,378.30,9.90,9.90,1898846183,9.97,9.97,1898846183 +아이로보틱스,066430,8,1515,5,-41,-2.63,3433032,16644796,39153476,3433032,-2.63,20.63,8.77,8.77,5364968253,9.04,9.04,5364968253 +SOL 머니마켓액티브,484890,9,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735 +1Q 미국우주항공테크,0131V0,10,12105,2,215,1.81,80200,287039,1150000,80200,1.81,27.94,6.97,6.97,969638642,6.97,6.97,969638642 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9865,5,-25,-0.25,55004,334697,800000,55004,-0.25,16.43,6.88,6.88,549158165,6.96,6.96,549158165 +KIWOOM 미국S&P500모멘텀,0137V0,12,9985,5,-5,-0.05,45140,624658,750000,45140,-0.05,7.23,6.02,6.02,451159298,6.02,6.02,451159298 +뉴인텍,012340,13,571,5,-21,-3.55,3103601,15715855,53005062,3103601,-3.55,19.75,5.86,5.86,1841594889,6.08,6.08,1841594889 +테라뷰,950250,14,16160,5,-870,-5.11,1991173,43342524,35517731,1991173,-5.11,4.59,5.61,5.61,31641820000,5.51,5.51,31641820000 +셀바스헬스케어,208370,15,6190,2,570,10.14,1387434,3730576,25740564,1387434,10.14,37.19,5.39,5.39,8657252075,5.43,5.43,8657252075 +페스카로,0015S0,16,25200,5,-1900,-7.01,517316,16294211,9662730,517316,-7.01,3.17,5.35,5.35,13143979000,5.40,5.40,13143979000 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,149161,682817,3000000,149161,-5.23,21.84,4.97,4.97,1436111197,4.98,4.98,1436111197 +재영솔루텍,049630,18,3160,2,275,9.53,5533946,33392050,116897560,5533946,9.53,16.57,4.73,4.73,17382308320,4.71,4.71,17382308320 +와이제이링크,209640,19,3600,2,260,7.78,1242181,1641306,28443146,1242181,7.78,75.68,4.37,4.37,4466006179,4.36,4.36,4466006179 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,13570,2,110,0.82,60159,126633,1400000,60159,0.82,47.51,4.30,4.30,816704140,4.30,4.30,816704140 +메리츠 인버스 3X 미국채30년 ETN,Q610079,21,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290 +PLUS 단기채권액티브,278620,22,118615,2,35,0.03,17174,9916,426000,17174,0.03,173.19,4.03,4.03,2036623705,4.03,4.03,2036623705 +우진,105840,23,19450,2,1210,6.63,752923,2386604,20197670,752923,6.63,31.55,3.73,3.73,14481445960,3.69,3.69,14481445960 +이뮨온시아,424870,24,12780,2,1200,10.36,2721707,4733198,74165069,2721707,10.36,57.50,3.67,3.67,34228149480,3.61,3.61,34228149480 +KODEX 200선물인버스2X,252670,25,660,5,-9,-1.35,81538614,644699392,2243300000,81538614,-1.35,12.65,3.63,3.63,53796431935,3.63,3.63,53796431935 +엣지파운드리,105550,26,1823,2,202,12.46,2668875,953641,78307051,2668875,12.46,279.86,3.41,3.41,4585342749,3.21,3.21,4585342749 +상지건설,042940,27,12920,2,1490,13.04,231285,1425695,6828712,231285,13.04,16.22,3.39,3.39,2798468825,3.17,3.17,2798468825 +바이젠셀,308080,28,16670,2,870,5.51,690950,10277043,20449100,690950,5.51,6.72,3.38,3.38,10926859875,3.21,3.21,10926859875 +에셋플러스 글로벌대장장이액티브,433220,29,26125,2,185,0.71,20330,40774,620000,20330,0.71,49.86,3.28,3.28,531180530,3.28,3.28,531180530 +자비스,254120,30,1816,5,-90,-4.72,981722,2634412,30754270,981722,-4.72,37.27,3.19,3.19,1820257728,3.26,3.26,1820257728 diff --git a/top30/20251211/top30-avtr-20251211-092001.csv b/top30/20251211/top30-avtr-20251211-092001.csv new file mode 100644 index 000000000000..2b611327f363 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3065,2,1065,53.25,20708752,0,5660000,20708752,53.25,0.00,365.88,365.88,66598956816,383.90,383.90,66598956816 +이지스,261520,2,30000,2,15000,100.00,4533751,0,9551420,4533751,100.00,0.00,47.47,47.47,140981107075,49.20,49.20,140981107075 +동양고속,084670,3,57800,2,10950,23.37,968838,3947398,2895569,968838,23.37,24.54,33.46,33.46,53434473300,31.93,31.93,53434473300 +엔젯,419080,4,7680,2,640,9.09,2640212,1574560,10652637,2640212,9.09,167.68,24.78,24.78,19960725355,24.40,24.40,19960725355 +상지건설,042940,5,14850,1,3420,29.92,1576025,1425695,6828712,1576025,29.92,110.54,23.08,23.08,21507324070,21.21,21.21,21507324070 +KD,044180,6,704,2,114,19.32,4767381,699084,26717799,4767381,19.32,681.95,17.84,17.84,3420489584,18.19,18.19,3420489584 +일동제약,249420,7,36600,2,4100,12.62,4809922,13706242,31638252,4809922,12.62,35.09,15.20,15.20,173460600475,14.98,14.98,173460600475 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,106906,334697,800000,106906,-0.10,31.94,13.36,13.36,1061970210,13.44,13.44,1061970210 +1Q 미국우주항공테크,0131V0,9,12095,2,205,1.72,138286,287039,1150000,138286,1.72,48.18,12.02,12.02,1672343431,12.02,12.02,1672343431 +벡트,457600,10,3170,2,80,2.59,1555104,869975,13707500,1555104,2.59,178.75,11.34,11.34,4982014098,11.47,11.47,4982014098 +아이로보틱스,066430,11,1521,5,-35,-2.25,4123800,16644796,39153476,4123800,-2.25,24.78,10.53,10.53,6406331358,10.76,10.76,6406331358 +테라뷰,950250,12,16080,5,-950,-5.58,3730594,43342524,35517731,3730594,-5.58,8.61,10.50,10.50,60030173265,10.51,10.51,60030173265 +KIWOOM 미국S&P500모멘텀,0137V0,13,9975,5,-15,-0.15,71290,624658,750000,71290,-0.15,11.41,9.51,9.51,712183268,9.52,9.52,712183268 +미래에셋 레버리지 은 선물 ETN B,Q520092,14,52690,2,1020,1.97,85848,155092,1000000,85848,1.97,55.35,8.58,8.58,4508023920,8.56,8.56,4508023920 +TIGER 미국AI데이터센터TOP4Plus,0142D0,15,9595,5,-540,-5.33,254368,682817,3000000,254368,-5.33,37.25,8.48,8.48,2446047280,8.50,8.50,2446047280 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,16,10015,2,25,0.25,75736,508778,900000,75736,0.25,14.89,8.42,8.42,758842159,8.42,8.42,758842159 +바이젠셀,308080,17,15930,2,130,0.82,1634634,10277043,20449100,1634634,0.82,15.91,7.99,7.99,26545583970,8.15,8.15,26545583970 +페스카로,0015S0,18,25100,5,-2000,-7.38,771846,16294211,9662730,771846,-7.38,4.74,7.99,7.99,19563980025,8.07,8.07,19563980025 +셀바스헬스케어,208370,19,6130,2,510,9.07,1918230,3730576,25740564,1918230,9.07,51.42,7.45,7.45,11962763250,7.58,7.58,11962763250 +넥스트칩,396270,20,3990,2,485,13.84,1451524,1913664,20168531,1451524,13.84,75.85,7.20,7.20,5945278658,7.39,7.39,5945278658 +SOL 머니마켓액티브,484890,21,52230,2,20,0.04,14651,8824,204000,14651,0.04,166.04,7.18,7.18,765196735,7.18,7.18,765196735 +뉴인텍,012340,22,565,5,-27,-4.56,3595073,15715855,53005062,3595073,-4.56,22.88,6.78,6.78,2122466075,7.09,7.09,2122466075 +RISE 미국AI클라우드인프라,0127R0,23,11515,5,-345,-2.91,67498,233697,1000000,67498,-2.91,28.88,6.75,6.75,777719364,6.75,6.75,777719364 +재영솔루텍,049630,24,3230,2,345,11.96,7842314,33392050,116897560,7842314,11.96,23.49,6.71,6.71,24739587235,6.55,6.55,24739587235 +우진,105840,25,19310,2,1070,5.87,1237236,2386604,20197670,1237236,5.87,51.84,6.13,6.13,23913153300,6.13,6.13,23913153300 +KODEX 200선물인버스2X,252670,26,657,5,-12,-1.79,136793754,644699392,2243300000,136793754,-1.79,21.22,6.10,6.10,90096725133,6.11,6.11,90096725133 +와이제이링크,209640,27,3520,2,180,5.39,1564362,1641306,28443146,1564362,5.39,95.31,5.50,5.50,5611843930,5.61,5.61,5611843930 +일성건설,013360,28,2670,2,425,18.93,2911122,4311518,54024880,2911122,18.93,67.52,5.39,5.39,7319594011,5.07,5.07,7319594011 +이뮨온시아,424870,29,12560,2,980,8.46,3882046,4733198,74165069,3882046,8.46,82.02,5.23,5.23,48805794220,5.24,5.24,48805794220 +KODEX 레버리지,122630,30,45415,2,795,1.78,3639777,18822076,74200000,3639777,1.78,19.34,4.91,4.91,164885498674,4.89,4.89,164885498674 diff --git a/top30/20251211/top30-avtr-20251211-093001.csv b/top30/20251211/top30-avtr-20251211-093001.csv new file mode 100644 index 000000000000..5eaa1f040f2c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3375,2,1375,68.75,25212808,0,5660000,25212808,68.75,0.00,445.46,445.46,80864708538,423.32,423.32,80864708538 +이지스,261520,2,29050,2,14050,93.67,5057997,0,9551420,5057997,93.67,0.00,52.96,52.96,156436395425,56.38,56.38,156436395425 +동양고속,084670,3,57000,2,10150,21.66,1157946,3947398,2895569,1157946,21.66,29.33,39.99,39.99,64264497950,38.94,38.94,64264497950 +상지건설,042940,4,14850,1,3420,29.92,2389124,1425695,6828712,2389124,29.92,167.58,34.99,34.99,33574017575,33.11,33.11,33574017575 +엔젯,419080,5,7510,2,470,6.68,3013677,1574560,10652637,3013677,6.68,191.40,28.29,28.29,22810820835,28.51,28.51,22810820835 +KD,044180,6,737,2,147,24.92,7171490,699084,26717799,7171490,24.92,1025.84,26.84,26.84,5157771359,26.19,26.19,5157771359 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9870,5,-20,-0.20,168608,334697,800000,168608,-0.20,50.38,21.08,21.08,1671300735,21.17,21.17,1671300735 +일동제약,249420,8,36400,2,3900,12.00,5791534,13706242,31638252,5791534,12.00,42.25,18.31,18.31,208889503550,18.14,18.14,208889503550 +신원종합개발,017000,9,3500,2,550,18.64,1801635,554851,11668027,1801635,18.64,324.71,15.44,15.44,6261686875,15.33,15.33,6261686875 +벡트,457600,10,3265,2,175,5.66,2082263,869975,13707500,2082263,5.66,239.35,15.19,15.19,6702730574,14.98,14.98,6702730574 +1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,164121,287039,1150000,164121,1.77,57.18,14.27,14.27,1984931928,14.26,14.26,1984931928 +RISE 미국AI클라우드인프라,0127R0,12,11415,5,-445,-3.75,130781,233697,1000000,130781,-3.75,55.96,13.08,13.08,1504300265,13.18,13.18,1504300265 +아이로보틱스,066430,13,1571,2,15,0.96,4957514,16644796,39153476,4957514,0.96,29.78,12.66,12.66,7707705218,12.53,12.53,7707705218 +미래에셋 레버리지 은 선물 ETN B,Q520092,14,52835,2,1165,2.25,118882,155092,1000000,118882,2.25,76.65,11.89,11.89,6254047900,11.84,11.84,6254047900 +테라뷰,950250,15,15920,5,-1110,-6.52,4193589,43342524,35517731,4193589,-6.52,9.68,11.81,11.81,67482353575,11.93,11.93,67482353575 +KIWOOM 미국S&P500모멘텀,0137V0,16,9990,3,0,0.00,83882,624658,750000,83882,0.00,13.43,11.18,11.18,837911539,11.18,11.18,837911539 +TIGER 미국AI데이터센터TOP4Plus,0142D0,17,9605,5,-530,-5.23,312380,682817,3000000,312380,-5.23,45.75,10.41,10.41,3002673809,10.42,10.42,3002673809 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10015,2,25,0.25,91047,508778,900000,91047,0.25,17.90,10.12,10.12,912247719,10.12,10.12,912247719 +이뮨온시아,424870,19,13560,2,1980,17.10,6766593,4733198,74165069,6766593,17.10,142.96,9.12,9.12,86900889075,8.64,8.64,86900889075 +바이젠셀,308080,20,15980,2,180,1.14,1846951,10277043,20449100,1846951,1.14,17.97,9.03,9.03,29944540245,9.16,9.16,29944540245 +일성건설,013360,21,2555,2,310,13.81,4868425,4311518,54024880,4868425,13.81,112.92,9.01,9.01,12399282739,8.98,8.98,12399282739 +재영솔루텍,049630,22,3285,2,400,13.86,10488265,33392050,116897560,10488265,13.86,31.41,8.97,8.97,33326695875,8.68,8.68,33326695875 +페스카로,0015S0,23,25000,5,-2100,-7.75,855444,16294211,9662730,855444,-7.75,5.25,8.85,8.85,21657028050,8.97,8.97,21657028050 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,24,6945,5,-235,-3.27,88383,310999,1000000,88383,-3.27,28.42,8.84,8.84,615600160,8.86,8.86,615600160 +셀바스헬스케어,208370,25,6140,2,520,9.25,2247804,3730576,25740564,2247804,9.25,60.25,8.73,8.73,13982510250,8.85,8.85,13982510250 +넥스트칩,396270,26,4025,2,520,14.84,1744399,1913664,20168531,1744399,14.84,91.15,8.65,8.65,7105731025,8.75,8.75,7105731025 +SOL 차이나소비트렌드,0131A0,27,9810,5,-10,-0.10,76518,102253,1000000,76518,-0.10,74.83,7.65,7.65,751024080,7.66,7.66,751024080 +KODEX 200선물인버스2X,252670,28,657,5,-12,-1.79,169936825,644699392,2243300000,169936825,-1.79,26.36,7.58,7.58,111830311714,7.59,7.59,111830311714 +뉴인텍,012340,29,562,5,-30,-5.07,3957767,15715855,53005062,3957767,-5.07,25.18,7.47,7.47,2326441370,7.81,7.81,2326441370 +SOL 머니마켓액티브,484890,30,52225,2,15,0.03,14713,8824,204000,14713,0.03,166.74,7.21,7.21,768434599,7.21,7.21,768434599 diff --git a/top30/20251211/top30-avtr-20251211-094001.csv b/top30/20251211/top30-avtr-20251211-094001.csv new file mode 100644 index 000000000000..09a7b4eee6d7 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3285,2,1285,64.25,37638769,0,5660000,37638769,64.25,0.00,665.00,665.00,125181359237,673.27,673.27,125181359237 +이지스,261520,2,29350,2,14350,95.67,5652138,0,9551420,5652138,95.67,0.00,59.18,59.18,173695047125,61.96,61.96,173695047125 +동양고속,084670,3,59900,2,13050,27.85,1295871,3947398,2895569,1295871,27.85,32.83,44.75,44.75,72264710200,41.66,41.66,72264710200 +상지건설,042940,4,14850,1,3420,29.92,2417512,1425695,6828712,2417512,29.92,169.57,35.40,35.40,33995579375,33.52,33.52,33995579375 +KD,044180,5,721,2,131,22.20,8048982,699084,26717799,8048982,22.20,1151.36,30.13,30.13,5794242979,30.08,30.08,5794242979 +엔젯,419080,6,7590,2,550,7.81,3208711,1574560,10652637,3208711,7.81,203.78,30.12,30.12,24290358430,30.04,30.04,24290358430 +일동제약,249420,7,36900,2,4400,13.54,6734909,13706242,31638252,6734909,13.54,49.14,21.29,21.29,243687805750,20.87,20.87,243687805750 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-25,-0.25,168650,334697,800000,168650,-0.25,50.39,21.08,21.08,1671715105,21.18,21.18,1671715105 +신원종합개발,017000,9,3380,2,430,14.58,2277018,554851,11668027,2277018,14.58,410.38,19.52,19.52,7888007222,20.00,20.00,7888007222 +벡트,457600,10,3145,2,55,1.78,2587113,869975,13707500,2587113,1.78,297.38,18.87,18.87,8365364318,19.40,19.40,8365364318 +1Q 미국우주항공테크,0131V0,11,12100,2,210,1.77,180028,287039,1150000,180028,1.77,62.72,15.65,15.65,2177446388,15.65,15.65,2177446388 +아이로보틱스,066430,12,1568,2,12,0.77,5512323,16644796,39153476,5512323,0.77,33.12,14.08,14.08,8577321485,13.97,13.97,8577321485 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,105191,624658,750000,105191,-0.10,16.84,14.03,14.03,1050660125,14.04,14.04,1050660125 +RISE 미국AI클라우드인프라,0127R0,14,11430,5,-430,-3.63,131286,233697,1000000,131286,-3.63,56.18,13.13,13.13,1510073210,13.21,13.21,1510073210 +테라뷰,950250,15,15650,5,-1380,-8.10,4611127,43342524,35517731,4611127,-8.10,10.64,12.98,12.98,74073798300,13.33,13.33,74073798300 +이뮨온시아,424870,16,14090,2,2510,21.68,9302486,4733198,74165069,9302486,21.68,196.54,12.54,12.54,121894572560,11.66,11.66,121894572560 +미래에셋 레버리지 은 선물 ETN B,Q520092,17,52915,2,1245,2.41,121676,155092,1000000,121676,2.41,78.45,12.17,12.17,6401827010,12.10,12.10,6401827010 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10020,2,30,0.30,107701,508778,900000,107701,0.30,21.17,11.97,11.97,1079188538,11.97,11.97,1079188538 +TIGER 미국AI데이터센터TOP4Plus,0142D0,19,9605,5,-530,-5.23,339063,682817,3000000,339063,-5.23,49.66,11.30,11.30,3258918720,11.31,11.31,3258918720 +페스카로,0015S0,20,24200,5,-2900,-10.70,1064693,16294211,9662730,1064693,-10.70,6.53,11.02,11.02,26782197425,11.45,11.45,26782197425 +재영솔루텍,049630,21,3275,2,390,13.52,12508358,33392050,116897560,12508358,13.52,37.46,10.70,10.70,39946044416,10.43,10.43,39946044416 +일성건설,013360,22,2595,2,350,15.59,5751225,4311518,54024880,5751225,15.59,133.39,10.65,10.65,14675848268,10.47,10.47,14675848268 +셀바스헬스케어,208370,23,6080,2,460,8.19,2599779,3730576,25740564,2599779,8.19,69.69,10.10,10.10,16122031110,10.30,10.30,16122031110 +바이젠셀,308080,24,15640,5,-160,-1.01,2030617,10277043,20449100,2030617,-1.01,19.76,9.93,9.93,32846194360,10.27,10.27,32846194360 +넥스트칩,396270,25,3900,2,395,11.27,1951390,1913664,20168531,1951390,11.27,101.97,9.68,9.68,7915445219,10.06,10.06,7915445219 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,26,6950,5,-230,-3.20,94144,310999,1000000,94144,-3.20,30.27,9.41,9.41,655653745,9.43,9.43,655653745 +TIGER 의료기기,307510,27,19350,2,360,1.90,39656,3795,450000,39656,1.90,1044.95,8.81,8.81,766183600,8.80,8.80,766183600 +KODEX 200선물인버스2X,252670,28,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186 +에넥스,011090,29,683,2,132,23.96,4903873,1025076,59991641,4903873,23.96,478.39,8.17,8.17,3150594959,7.69,7.69,3150594959 +뉴인텍,012340,30,558,5,-34,-5.74,4244594,15715855,53005062,4244594,-5.74,27.01,8.01,8.01,2486355292,8.41,8.41,2486355292 diff --git a/top30/20251211/top30-avtr-20251211-095001.csv b/top30/20251211/top30-avtr-20251211-095001.csv new file mode 100644 index 000000000000..770055c5f276 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3230,2,1230,61.50,40868754,0,5660000,40868754,61.50,0.00,722.06,722.06,135538993492,741.39,741.39,135538993492 +이지스,261520,2,29150,2,14150,94.33,6029077,0,9551420,6029077,94.33,0.00,63.12,63.12,184747737175,66.35,66.35,184747737175 +동양고속,084670,3,60900,1,14050,29.99,1458759,3947398,2895569,1458759,29.99,36.95,50.38,50.38,82184589400,46.61,46.61,82184589400 +엔젯,419080,4,8260,2,1220,17.33,4191615,1574560,10652637,4191615,17.33,266.21,39.35,39.35,32039250345,36.41,36.41,32039250345 +KD,044180,5,713,2,123,20.85,9642834,699084,26717799,9642834,20.85,1379.35,36.09,36.09,6960513579,36.54,36.54,6960513579 +상지건설,042940,6,14850,1,3420,29.92,2442881,1425695,6828712,2442881,29.92,171.35,35.77,35.77,34372309025,33.90,33.90,34372309025 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9882,5,-8,-0.08,200651,334697,800000,200651,-0.08,59.95,25.08,25.08,1987821762,25.14,25.14,1987821762 +일동제약,249420,8,36650,2,4150,12.77,7119983,13706242,31638252,7119983,12.77,51.95,22.50,22.50,257813533550,22.23,22.23,257813533550 +신원종합개발,017000,9,3375,2,425,14.41,2497664,554851,11668027,2497664,14.41,450.15,21.41,21.41,8624871453,21.90,21.90,8624871453 +벡트,457600,10,3080,5,-10,-0.32,2841175,869975,13707500,2841175,-0.32,326.58,20.73,20.73,9149132417,21.67,21.67,9149132417 +1Q 미국우주항공테크,0131V0,11,12090,2,200,1.68,210054,287039,1150000,210054,1.68,73.18,18.27,18.27,2540215338,18.27,18.27,2540215338 +아이로보틱스,066430,12,1580,2,24,1.54,6069490,16644796,39153476,6069490,1.54,36.46,15.50,15.50,9455353764,15.28,15.28,9455353764 +KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,112184,624658,750000,112184,-0.05,17.96,14.96,14.96,1120454627,14.96,14.96,1120454627 +미래에셋 레버리지 은 선물 ETN B,Q520092,14,52855,2,1185,2.29,147762,155092,1000000,147762,2.29,95.27,14.78,14.78,7780774610,14.72,14.72,7780774610 +테라뷰,950250,15,15380,5,-1650,-9.69,5176447,43342524,35517731,5176447,-9.69,11.94,14.57,14.57,82813076810,15.16,15.16,82813076810 +대성산업,128820,16,6390,2,450,7.58,6527088,24068954,45235478,6527088,7.58,27.12,14.43,14.43,40898007635,14.15,14.15,40898007635 +이뮨온시아,424870,17,13770,2,2190,18.91,10594098,4733198,74165069,10594098,18.91,223.83,14.28,14.28,139778671170,13.69,13.69,139778671170 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,124467,508778,900000,124467,0.35,24.46,13.83,13.83,1247184903,13.82,13.82,1247184903 +RISE 미국AI클라우드인프라,0127R0,19,11425,5,-435,-3.67,134306,233697,1000000,134306,-3.67,57.47,13.43,13.43,1544597100,13.52,13.52,1544597100 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9610,5,-525,-5.18,377500,682817,3000000,377500,-5.18,55.29,12.58,12.58,3628060621,12.58,12.58,3628060621 +일성건설,013360,21,2630,2,385,17.15,6794188,4311518,54024880,6794188,17.15,157.58,12.58,12.58,17403202960,12.25,12.25,17403202960 +에넥스,011090,22,672,2,121,21.96,7504587,1025076,59991641,7504587,21.96,732.10,12.51,12.51,4933273693,12.24,12.24,4933273693 +페스카로,0015S0,23,24000,5,-3100,-11.44,1207973,16294211,9662730,1207973,-11.44,7.41,12.50,12.50,30227947375,13.03,13.03,30227947375 +천일고속,000650,24,446000,2,84500,23.37,173430,180899,1429220,173430,23.37,95.87,12.13,12.13,70645737500,11.08,11.08,70645737500 +TIGER 리츠부동산인프라채권,341850,25,4910,2,10,0.20,442571,78258,3700000,442571,0.20,565.53,11.96,11.96,2170308242,11.95,11.95,2170308242 +재영솔루텍,049630,26,3210,2,325,11.27,13678222,33392050,116897560,13678222,11.27,40.96,11.70,11.70,43738496859,11.66,11.66,43738496859 +바이젠셀,308080,27,15800,3,0,0.00,2317817,10277043,20449100,2317817,0.00,22.55,11.33,11.33,37237743850,11.53,11.53,37237743850 +셀바스헬스케어,208370,28,6080,2,460,8.19,2805674,3730576,25740564,2805674,8.19,75.21,10.90,10.90,17372581750,11.10,11.10,17372581750 +넥스트칩,396270,29,3935,2,430,12.27,2045250,1913664,20168531,2045250,12.27,106.88,10.14,10.14,8281694132,10.44,10.44,8281694132 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,30,6970,5,-210,-2.92,100839,310999,1000000,100839,-2.92,32.42,10.08,10.08,702292475,10.08,10.08,702292475 diff --git a/top30/20251211/top30-avtr-20251211-100001.csv b/top30/20251211/top30-avtr-20251211-100001.csv new file mode 100644 index 000000000000..99c0be8ef1a7 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3120,2,1120,56.00,42911536,0,5660000,42911536,56.00,0.00,758.15,758.15,141894701351,803.52,803.52,141894701351 +이지스,261520,2,28950,2,13950,93.00,6282565,0,9551420,6282565,93.00,0.00,65.78,65.78,192150701675,69.49,69.49,192150701675 +엔젯,419080,3,7920,2,880,12.50,5800133,1574560,10652637,5800133,12.50,368.37,54.45,54.45,45208353510,53.58,53.58,45208353510 +동양고속,084670,4,60900,1,14050,29.99,1468976,3947398,2895569,1468976,29.99,37.21,50.73,50.73,82806804700,46.96,46.96,82806804700 +KD,044180,5,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342 +상지건설,042940,6,14850,1,3420,29.92,2451550,1425695,6828712,2451550,29.92,171.95,35.90,35.90,34501043675,34.02,34.02,34501043675 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9880,5,-10,-0.10,230691,334697,800000,230691,-0.10,68.93,28.84,28.84,2284826812,28.91,28.91,2284826812 +신원종합개발,017000,8,3435,2,485,16.44,2883672,554851,11668027,2883672,16.44,519.72,24.71,24.71,9956763507,24.84,24.84,9956763507 +일동제약,249420,9,37200,2,4700,14.46,7795425,13706242,31638252,7795425,14.46,56.87,24.64,24.64,282905901950,24.04,24.04,282905901950 +벡트,457600,10,3100,2,10,0.32,2912545,869975,13707500,2912545,0.32,334.78,21.25,21.25,9369205047,22.05,22.05,9369205047 +1Q 미국우주항공테크,0131V0,11,12095,2,205,1.72,225733,287039,1150000,225733,1.72,78.64,19.63,19.63,2729866793,19.63,19.63,2729866793 +아이로보틱스,066430,12,1583,2,27,1.74,7566116,16644796,39153476,7566116,1.74,45.46,19.32,19.32,11878157606,19.16,19.16,11878157606 +대성산업,128820,13,6410,2,470,7.91,7518272,24068954,45235478,7518272,7.91,31.24,16.62,16.62,47251945060,16.30,16.30,47251945060 +이뮨온시아,424870,14,14130,2,2550,22.02,12113275,4733198,74165069,12113275,22.02,255.92,16.33,16.33,161117349750,15.37,15.37,161117349750 +KIWOOM 미국S&P500모멘텀,0137V0,15,9985,5,-5,-0.05,122319,624658,750000,122319,-0.05,19.58,16.31,16.31,1221609766,16.31,16.31,1221609766 +천일고속,000650,16,449250,2,87750,24.27,222036,180899,1429220,222036,24.27,122.74,15.54,15.54,92468745250,14.40,14.40,92468745250 +테라뷰,950250,17,15760,5,-1270,-7.46,5499723,43342524,35517731,5499723,-7.46,12.69,15.48,15.48,87844951425,15.69,15.69,87844951425 +미래에셋 레버리지 은 선물 ETN B,Q520092,18,52820,2,1150,2.23,153709,155092,1000000,153709,2.23,99.11,15.37,15.37,8094691085,15.33,15.33,8094691085 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,10025,2,35,0.35,129135,508778,900000,129135,0.35,25.38,14.35,14.35,1293981603,14.34,14.34,1293981603 +에넥스,011090,20,651,2,100,18.15,8553231,1025076,59991641,8553231,18.15,834.40,14.26,14.26,5627484937,14.41,14.41,5627484937 +TIGER 리츠부동산인프라채권,341850,21,4895,5,-5,-0.10,521610,78258,3700000,521610,-0.10,666.53,14.10,14.10,2557599342,14.12,14.12,2557599342 +RISE 미국AI클라우드인프라,0127R0,22,11412,5,-448,-3.78,140000,233697,1000000,140000,-3.78,59.91,14.00,14.00,1609577201,14.10,14.10,1609577201 +일성건설,013360,23,2595,2,350,15.59,7380385,4311518,54024880,7380385,15.59,171.18,13.66,13.66,18933739639,13.51,13.51,18933739639 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9610,5,-525,-5.18,400556,682817,3000000,400556,-5.18,58.66,13.35,13.35,3849569835,13.35,13.35,3849569835 +페스카로,0015S0,25,24300,5,-2800,-10.33,1284687,16294211,9662730,1284687,-10.33,7.88,13.30,13.30,32075988700,13.66,13.66,32075988700 +한투 인버스 2X 은 선물 ETN,Q570062,26,2130,5,-65,-2.96,131562,262922,1000000,131562,-2.96,50.04,13.16,13.16,279692005,13.13,13.13,279692005 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,27,6975,5,-205,-2.86,128402,310999,1000000,128402,-2.86,41.29,12.84,12.84,894496710,12.82,12.82,894496710 +재영솔루텍,049630,28,3190,2,305,10.57,14509960,33392050,116897560,14509960,10.57,43.45,12.41,12.41,46410785422,12.45,12.45,46410785422 +바이젠셀,308080,29,15620,5,-180,-1.14,2453627,10277043,20449100,2453627,-1.14,23.87,12.00,12.00,39377095135,12.33,12.33,39377095135 +셀바스헬스케어,208370,30,6090,2,470,8.36,2934391,3730576,25740564,2934391,8.36,78.66,11.40,11.40,18156313995,11.58,11.58,18156313995 diff --git a/top30/20251211/top30-avtr-20251211-101001.csv b/top30/20251211/top30-avtr-20251211-101001.csv new file mode 100644 index 000000000000..886ac4e3b423 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3330,2,1330,66.50,45528951,0,5660000,45528951,66.50,0.00,804.40,804.40,150414985631,798.05,798.05,150414985631 +이지스,261520,2,27050,2,12050,80.33,6899766,0,9551420,6899766,80.33,0.00,72.24,72.24,209281076100,81.00,81.00,209281076100 +엔젯,419080,3,7770,2,730,10.37,6283469,1574560,10652637,6283469,10.37,399.06,58.99,58.99,48958859235,59.15,59.15,48958859235 +동양고속,084670,4,60900,1,14050,29.99,1472969,3947398,2895569,1472969,29.99,37.31,50.87,50.87,83049978400,47.10,47.10,83049978400 +KD,044180,5,732,2,142,24.07,10369385,699084,26717799,10369385,24.07,1483.28,38.81,38.81,7484648023,38.27,38.27,7484648023 +상지건설,042940,6,14850,1,3420,29.92,2459933,1425695,6828712,2459933,29.92,172.54,36.02,36.02,34625531225,34.15,34.15,34625531225 +일동제약,249420,7,38450,2,5950,18.31,9184489,13706242,31638252,9184489,18.31,67.01,29.03,29.03,335498434250,27.58,27.58,335498434250 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,230693,334697,800000,230693,-0.10,68.93,28.84,28.84,2284846572,28.91,28.91,2284846572 +신원종합개발,017000,9,3385,2,435,14.75,3063750,554851,11668027,3063750,14.75,552.18,26.26,26.26,10569815697,26.76,26.76,10569815697 +벡트,457600,10,3095,2,5,0.16,2953281,869975,13707500,2953281,0.16,339.47,21.55,21.55,9495082042,22.38,22.38,9495082042 +1Q 미국우주항공테크,0131V0,11,12087,2,197,1.66,244433,287039,1150000,244433,1.66,85.16,21.26,21.26,2955950759,21.27,21.27,2955950759 +아이로보틱스,066430,12,1570,2,14,0.90,8012697,16644796,39153476,8012697,0.90,48.14,20.46,20.46,12576109818,20.46,20.46,12576109818 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,136934,624658,750000,136934,-0.10,21.92,18.26,18.26,1367480899,18.27,18.27,1367480899 +대성산업,128820,14,6290,2,350,5.89,8195649,24068954,45235478,8195649,5.89,34.05,18.12,18.12,51515594220,18.11,18.11,51515594220 +이뮨온시아,424870,15,14140,2,2560,22.11,13030335,4733198,74165069,13030335,22.11,275.30,17.57,17.57,173937510935,16.59,16.59,173937510935 +천일고속,000650,16,441500,2,80000,22.13,246337,180899,1429220,246337,22.13,136.17,17.24,17.24,103161791000,16.35,16.35,103161791000 +미래에셋 레버리지 은 선물 ETN B,Q520092,17,53415,2,1745,3.38,166724,155092,1000000,166724,3.38,107.50,16.67,16.67,8786930160,16.45,16.45,8786930160 +RISE 미국AI클라우드인프라,0127R0,18,11395,5,-465,-3.92,165567,233697,1000000,165567,-3.92,70.85,16.56,16.56,1901247858,16.68,16.68,1901247858 +테라뷰,950250,19,15510,5,-1520,-8.93,5863700,43342524,35517731,5863700,-8.93,13.53,16.51,16.51,93562076245,16.98,16.98,93562076245 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,20,10025,2,35,0.35,137554,508778,900000,137554,0.35,27.04,15.28,15.28,1378382183,15.28,15.28,1378382183 +에넥스,011090,21,654,2,103,18.69,9081626,1025076,59991641,9081626,18.69,885.95,15.14,15.14,5971793000,15.22,15.22,5971793000 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,22,6895,5,-285,-3.97,151084,310999,1000000,151084,-3.97,48.58,15.11,15.11,1050937230,15.24,15.24,1050937230 +페스카로,0015S0,23,24500,5,-2600,-9.59,1420538,16294211,9662730,1420538,-9.59,8.72,14.70,14.70,35419485500,14.96,14.96,35419485500 +일성건설,013360,24,2560,2,315,14.03,7875822,4311518,54024880,7875822,14.03,182.67,14.58,14.58,20216777764,14.62,14.62,20216777764 +한투 인버스 2X 은 선물 ETN,Q570062,25,2100,5,-95,-4.33,144673,262922,1000000,144673,-4.33,55.03,14.47,14.47,307459060,14.64,14.64,307459060 +TIGER 미국AI데이터센터TOP4Plus,0142D0,26,9605,5,-530,-5.23,424211,682817,3000000,424211,-5.23,62.13,14.14,14.14,4076840631,14.15,14.15,4076840631 +TIGER 리츠부동산인프라채권,341850,27,4910,2,10,0.20,521616,78258,3700000,521616,0.20,666.53,14.10,14.10,2557628802,14.08,14.08,2557628802 +재영솔루텍,049630,28,3140,2,255,8.84,16460690,33392050,116897560,16460690,8.84,49.30,14.08,14.08,52500757464,14.30,14.30,52500757464 +와이제이링크,209640,29,3715,2,375,11.23,3589668,1641306,28443146,3589668,11.23,218.71,12.62,12.62,13065081266,12.36,12.36,13065081266 +바이젠셀,308080,30,15450,5,-350,-2.22,2558229,10277043,20449100,2558229,-2.22,24.89,12.51,12.51,41003102205,12.98,12.98,41003102205 diff --git a/top30/20251211/top30-avtr-20251211-102001.csv b/top30/20251211/top30-avtr-20251211-102001.csv new file mode 100644 index 000000000000..e8f6eeb58cc8 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3170,2,1170,58.50,47283843,0,5660000,47283843,58.50,0.00,835.40,835.40,156092180989,869.97,869.97,156092180989 +이지스,261520,2,27050,2,12050,80.33,7283750,0,9551420,7283750,80.33,0.00,76.26,76.26,219751743150,85.05,85.05,219751743150 +엔젯,419080,3,7790,2,750,10.65,6455620,1574560,10652637,6455620,10.65,410.00,60.60,60.60,50292443495,60.60,60.60,50292443495 +동양고속,084670,4,60900,1,14050,29.99,1474959,3947398,2895569,1474959,29.99,37.37,50.94,50.94,83171169400,47.17,47.17,83171169400 +KD,044180,5,722,2,132,22.37,10770886,699084,26717799,10770886,22.37,1540.71,40.31,40.31,7773064834,40.30,40.30,7773064834 +상지건설,042940,6,14850,1,3420,29.92,2464415,1425695,6828712,2464415,29.92,172.86,36.09,36.09,34692088925,34.21,34.21,34692088925 +일동제약,249420,7,38600,2,6100,18.77,10429822,13706242,31638252,10429822,18.77,76.10,32.97,32.97,383731664550,31.42,31.42,383731664550 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9890,3,0,0.00,230899,334697,800000,230899,0.00,68.99,28.86,28.86,2286881962,28.90,28.90,2286881962 +한투 인버스 2X 은 선물 ETN,Q570062,9,2100,5,-95,-4.33,281950,262922,1000000,281950,-4.33,107.24,28.19,28.19,596272195,28.39,28.39,596272195 +신원종합개발,017000,10,3425,2,475,16.10,3223366,554851,11668027,3223366,16.10,580.94,27.63,27.63,11123105743,27.83,27.83,11123105743 +대성산업,128820,11,6610,2,670,11.28,10561264,24068954,45235478,10561264,11.28,43.88,23.35,23.35,67071307265,22.43,22.43,67071307265 +1Q 미국우주항공테크,0131V0,12,12085,2,195,1.64,268170,287039,1150000,268170,1.64,93.43,23.32,23.32,3242961222,23.33,23.33,3242961222 +벡트,457600,13,3085,5,-5,-0.16,2979249,869975,13707500,2979249,-0.16,342.45,21.73,21.73,9575540457,22.64,22.64,9575540457 +아이로보틱스,066430,14,1557,2,1,0.06,8175112,16644796,39153476,8175112,0.06,49.12,20.88,20.88,12829482870,21.05,21.05,12829482870 +KIWOOM 미국S&P500모멘텀,0137V0,15,9980,5,-10,-0.10,148630,624658,750000,148630,-0.10,23.79,19.82,19.82,1484229127,19.83,19.83,1484229127 +이뮨온시아,424870,16,14100,2,2520,21.76,14052854,4733198,74165069,14052854,21.76,296.90,18.95,18.95,188431488780,18.02,18.02,188431488780 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,17,6885,5,-295,-4.11,179461,310999,1000000,179461,-4.11,57.70,17.95,17.95,1246543075,18.11,18.11,1246543075 +천일고속,000650,18,437500,2,76000,21.02,256454,180899,1429220,256454,21.02,141.77,17.94,17.94,107615857750,17.21,17.21,107615857750 +테라뷰,950250,19,15720,5,-1310,-7.69,6076007,43342524,35517731,6076007,-7.69,14.02,17.11,17.11,96859563515,17.35,17.35,96859563515 +RISE 미국AI클라우드인프라,0127R0,20,11412,5,-448,-3.78,168216,233697,1000000,168216,-3.78,71.98,16.82,16.82,1931473943,16.92,16.92,1931473943 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,21,10025,2,35,0.35,150579,508778,900000,150579,0.35,29.60,16.73,16.73,1508976553,16.72,16.72,1508976553 +미래에셋 레버리지 은 선물 ETN B,Q520092,22,53395,2,1725,3.34,166867,155092,1000000,166867,3.34,107.59,16.69,16.69,8794568065,16.47,16.47,8794568065 +에넥스,011090,23,671,2,120,21.78,9668078,1025076,59991641,9668078,21.78,943.16,16.12,16.12,6364299970,15.81,15.81,6364299970 +페스카로,0015S0,24,24400,5,-2700,-9.96,1473506,16294211,9662730,1473506,-9.96,9.04,15.25,15.25,36714652200,15.57,15.57,36714652200 +일성건설,013360,25,2590,2,345,15.37,8070687,4311518,54024880,8070687,15.37,187.19,14.94,14.94,20718956572,14.81,14.81,20718956572 +TIGER 미국AI데이터센터TOP4Plus,0142D0,26,9610,5,-525,-5.18,436451,682817,3000000,436451,-5.18,63.92,14.55,14.55,4194455918,14.55,14.55,4194455918 +재영솔루텍,049630,27,3165,2,280,9.71,16994193,33392050,116897560,16994193,9.71,50.89,14.54,14.54,54180253397,14.64,14.64,54180253397 +TIGER 리츠부동산인프라채권,341850,28,4895,5,-5,-0.10,521626,78258,3700000,521626,-0.10,666.55,14.10,14.10,2557677772,14.12,14.12,2557677772 +와이제이링크,209640,29,3725,2,385,11.53,3909667,1641306,28443146,3909667,11.53,238.20,13.75,13.75,14252272115,13.45,13.45,14252272115 +바이젠셀,308080,30,15520,5,-280,-1.77,2641498,10277043,20449100,2641498,-1.77,25.70,12.92,12.92,42286722075,13.32,13.32,42286722075 diff --git a/top30/20251211/top30-avtr-20251211-103001.csv b/top30/20251211/top30-avtr-20251211-103001.csv new file mode 100644 index 000000000000..1cdba164e11f --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3105,2,1105,55.25,48645795,0,5660000,48645795,55.25,0.00,859.47,859.47,160344188903,912.38,912.38,160344188903 +이지스,261520,2,26650,2,11650,77.67,7644840,0,9551420,7644840,77.67,0.00,80.04,80.04,229365120450,90.11,90.11,229365120450 +엔젯,419080,3,7660,2,620,8.81,6579888,1574560,10652637,6579888,8.81,417.89,61.77,61.77,51249672850,62.81,62.81,51249672850 +동양고속,084670,4,60900,1,14050,29.99,1477409,3947398,2895569,1477409,29.99,37.43,51.02,51.02,83320374400,47.25,47.25,83320374400 +KD,044180,5,715,2,125,21.19,10904321,699084,26717799,10904321,21.19,1559.80,40.81,40.81,7868685701,41.19,41.19,7868685701 +상지건설,042940,6,14850,1,3420,29.92,2468774,1425695,6828712,2468774,29.92,173.16,36.15,36.15,34756820075,34.27,34.27,34756820075 +일동제약,249420,7,39250,2,6750,20.77,10917884,13706242,31638252,10917884,20.77,79.66,34.51,34.51,402685144150,32.43,32.43,402685144150 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9895,2,5,0.05,230904,334697,800000,230904,0.05,68.99,28.86,28.86,2286931442,28.89,28.89,2286931442 +대성산업,128820,9,6955,2,1015,17.09,13012552,24068954,45235478,13012552,17.09,54.06,28.77,28.77,83585389360,26.57,26.57,83585389360 +신원종합개발,017000,10,3515,2,565,19.15,3350614,554851,11668027,3350614,19.15,603.88,28.72,28.72,11562889110,28.19,28.19,11562889110 +한투 인버스 2X 은 선물 ETN,Q570062,11,2105,5,-90,-4.10,282467,262922,1000000,282467,-4.10,107.43,28.25,28.25,597360480,28.38,28.38,597360480 +1Q 미국우주항공테크,0131V0,12,12085,2,195,1.64,286439,287039,1150000,286439,1.64,99.79,24.91,24.91,3463699813,24.92,24.92,3463699813 +테라뷰,950250,13,16480,5,-550,-3.23,8269616,43342524,35517731,8269616,-3.23,19.08,23.28,23.28,133058028800,22.73,22.73,133058028800 +벡트,457600,14,3120,2,30,0.97,3060739,869975,13707500,3060739,0.97,351.82,22.33,22.33,9829211958,22.98,22.98,9829211958 +아이로보틱스,066430,15,1569,2,13,0.84,8603586,16644796,39153476,8603586,0.84,51.69,21.97,21.97,13501080168,21.98,21.98,13501080168 +RISE 미국AI클라우드인프라,0127R0,16,11415,5,-445,-3.75,216837,233697,1000000,216837,-3.75,92.79,21.68,21.68,2486197402,21.78,21.78,2486197402 +KIWOOM 미국S&P500모멘텀,0137V0,17,9980,5,-10,-0.10,157207,624658,750000,157207,-0.10,25.17,20.96,20.96,1569831261,20.97,20.97,1569831261 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,181192,508778,900000,181192,0.35,35.61,20.13,20.13,1815752503,20.12,20.12,1815752503 +이뮨온시아,424870,19,14240,2,2660,22.97,14907047,4733198,74165069,14907047,22.97,314.95,20.10,20.10,200608869330,19.00,19.00,200608869330 +천일고속,000650,20,438000,2,76500,21.16,265127,180899,1429220,265127,21.16,146.56,18.55,18.55,111433843500,17.80,17.80,111433843500 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6890,5,-290,-4.04,179613,310999,1000000,179613,-4.04,57.75,17.96,17.96,1247594665,18.11,18.11,1247594665 +미래에셋 레버리지 은 선물 ETN B,Q520092,22,53385,2,1715,3.32,167162,155092,1000000,167162,3.32,107.78,16.72,16.72,8810312265,16.50,16.50,8810312265 +에넥스,011090,23,667,2,116,21.05,9985685,1025076,59991641,9985685,21.05,974.14,16.65,16.65,6576150669,16.43,16.43,6576150669 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9590,5,-545,-5.38,498477,682817,3000000,498477,-5.38,73.00,16.62,16.62,4789580780,16.65,16.65,4789580780 +페스카로,0015S0,25,24550,5,-2550,-9.41,1552821,16294211,9662730,1552821,-9.41,9.53,16.07,16.07,38677554575,16.30,16.30,38677554575 +일성건설,013360,26,2555,2,310,13.81,8385376,4311518,54024880,8385376,13.81,194.49,15.52,15.52,21533285069,15.60,15.60,21533285069 +재영솔루텍,049630,27,3120,2,235,8.15,17547598,33392050,116897560,17547598,8.15,52.55,15.01,15.01,55909523854,15.33,15.33,55909523854 +와이제이링크,209640,28,3645,2,305,9.13,4090325,1641306,28443146,4090325,9.13,249.21,14.38,14.38,14915453249,14.39,14.39,14915453249 +우진,105840,29,20025,2,1785,9.79,2885087,2386604,20197670,2885087,9.79,120.89,14.28,14.28,56327956500,13.93,13.93,56327956500 +TIGER 리츠부동산인프라채권,341850,30,4885,5,-15,-0.31,521642,78258,3700000,521642,-0.31,666.57,14.10,14.10,2557755972,14.15,14.15,2557755972 diff --git a/top30/20251211/top30-avtr-20251211-104001.csv b/top30/20251211/top30-avtr-20251211-104001.csv new file mode 100644 index 000000000000..43ba2a944c78 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3080,2,1080,54.00,49337079,0,5660000,49337079,54.00,0.00,871.68,871.68,162485150497,932.07,932.07,162485150497 +이지스,261520,2,27100,2,12100,80.67,8037218,0,9551420,8037218,80.67,0.00,84.15,84.15,239924510875,92.69,92.69,239924510875 +엔젯,419080,3,7520,2,480,6.82,6798415,1574560,10652637,6798415,6.82,431.77,63.82,63.82,52901777390,66.04,66.04,52901777390 +동양고속,084670,4,60900,1,14050,29.99,1478219,3947398,2895569,1478219,29.99,37.45,51.05,51.05,83369703400,47.28,47.28,83369703400 +KD,044180,5,719,2,129,21.86,11187056,699084,26717799,11187056,21.86,1600.24,41.87,41.87,8073209019,42.03,42.03,8073209019 +일동제약,249420,6,38700,2,6200,19.08,11591564,13706242,31638252,11591564,19.08,84.57,36.64,36.64,428840038775,35.02,35.02,428840038775 +상지건설,042940,7,14850,1,3420,29.92,2471970,1425695,6828712,2471970,29.92,173.39,36.20,36.20,34804280675,34.32,34.32,34804280675 +대성산업,128820,8,6640,2,700,11.78,14696062,24068954,45235478,14696062,11.78,61.06,32.49,32.49,94925048990,31.60,31.60,94925048990 +신원종합개발,017000,9,3450,2,500,16.95,3438631,554851,11668027,3438631,16.95,619.74,29.47,29.47,11867876855,29.48,29.48,11867876855 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231071,334697,800000,231071,0.05,69.04,28.88,28.88,2288584712,28.91,28.91,2288584712 +한투 인버스 2X 은 선물 ETN,Q570062,11,2120,5,-75,-3.42,283282,262922,1000000,283282,-3.42,107.74,28.33,28.33,599085655,28.26,28.26,599085655 +테라뷰,950250,12,16200,5,-830,-4.87,9070612,43342524,35517731,9070612,-4.87,20.93,25.54,25.54,146164331650,25.40,25.40,146164331650 +1Q 미국우주항공테크,0131V0,13,12095,2,205,1.72,292909,287039,1150000,292909,1.72,102.05,25.47,25.47,3541932899,25.46,25.46,3541932899 +KIWOOM 미국S&P500모멘텀,0137V0,14,9980,5,-10,-0.10,188610,624658,750000,188610,-0.10,30.19,25.15,25.15,1883105471,25.16,25.16,1883105471 +벡트,457600,15,3160,2,70,2.27,3246553,869975,13707500,3246553,2.27,373.18,23.68,23.68,10421504196,24.06,24.06,10421504196 +RISE 미국AI클라우드인프라,0127R0,16,11417,5,-443,-3.74,223764,233697,1000000,223764,-3.74,95.75,22.38,22.38,2565265659,22.47,22.47,2565265659 +아이로보틱스,066430,17,1565,2,9,0.58,8730387,16644796,39153476,8730387,0.58,52.45,22.30,22.30,13698736788,22.36,22.36,13698736788 +이뮨온시아,424870,18,14770,2,3190,27.55,16396386,4733198,74165069,16396386,27.55,346.41,22.11,22.11,222377568125,20.30,20.30,222377568125 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,19,10022,2,32,0.32,191318,508778,900000,191318,0.32,37.60,21.26,21.26,1917261231,21.26,21.26,1917261231 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,578635,682817,3000000,578635,-5.38,84.74,19.29,19.29,5558212125,19.32,19.32,5558212125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6965,5,-215,-2.99,192520,310999,1000000,192520,-2.99,61.90,19.25,19.25,1337185125,19.20,19.20,1337185125 +천일고속,000650,22,437500,2,76000,21.02,271584,180899,1429220,271584,21.02,150.13,19.00,19.00,114270419250,18.27,18.27,114270419250 +우진,105840,23,20150,2,1910,10.47,3549302,2386604,20197670,3549302,10.47,148.72,17.57,17.57,69919194945,17.18,17.18,69919194945 +에넥스,011090,24,675,2,124,22.50,10212101,1025076,59991641,10212101,22.50,996.23,17.02,17.02,6728245849,16.62,16.62,6728245849 +미래에셋 레버리지 은 선물 ETN B,Q520092,25,52990,2,1320,2.55,167579,155092,1000000,167579,2.55,108.05,16.76,16.76,8832421440,16.67,16.67,8832421440 +페스카로,0015S0,26,24300,5,-2800,-10.33,1592114,16294211,9662730,1592114,-10.33,9.77,16.48,16.48,39638161100,16.88,16.88,39638161100 +일성건설,013360,27,2560,2,315,14.03,8707335,4311518,54024880,8707335,14.03,201.96,16.12,16.12,22365581131,16.17,16.17,22365581131 +태영건설우,009415,28,10040,2,1530,17.98,100889,192903,649974,100889,17.98,52.30,15.52,15.52,948412570,14.53,14.53,948412570 +재영솔루텍,049630,29,3125,2,240,8.32,17801119,33392050,116897560,17801119,8.32,53.31,15.23,15.23,56700060042,15.52,15.52,56700060042 +와이제이링크,209640,30,3620,2,280,8.38,4214408,1641306,28443146,4214408,8.38,256.77,14.82,14.82,15366694464,14.92,14.92,15366694464 diff --git a/top30/20251211/top30-avtr-20251211-105001.csv b/top30/20251211/top30-avtr-20251211-105001.csv new file mode 100644 index 000000000000..6da2b3dac241 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3100,2,1100,55.00,49862669,0,5660000,49862669,55.00,0.00,880.97,880.97,164120671026,935.37,935.37,164120671026 +이지스,261520,2,27150,2,12150,81.00,8257972,0,9551420,8257972,81.00,0.00,86.46,86.46,245876725300,94.82,94.82,245876725300 +엔젯,419080,3,7470,2,430,6.11,6897097,1574560,10652637,6897097,6.11,438.03,64.75,64.75,53638122375,67.41,67.41,53638122375 +동양고속,084670,4,60900,1,14050,29.99,1479012,3947398,2895569,1479012,29.99,37.47,51.08,51.08,83417997100,47.31,47.31,83417997100 +KD,044180,5,718,2,128,21.69,11393354,699084,26717799,11393354,21.69,1629.75,42.64,42.64,8221552567,42.86,42.86,8221552567 +일동제약,249420,6,39000,2,6500,20.00,11843354,13706242,31638252,11843354,20.00,86.41,37.43,37.43,438588742900,35.55,35.55,438588742900 +상지건설,042940,7,14850,1,3420,29.92,2474426,1425695,6828712,2474426,29.92,173.56,36.24,36.24,34840752275,34.36,34.36,34840752275 +대성산업,128820,8,6540,2,600,10.10,15284816,24068954,45235478,15284816,10.10,63.50,33.79,33.79,98791632990,33.39,33.39,98791632990 +신원종합개발,017000,9,3430,2,480,16.27,3624552,554851,11668027,3624552,16.27,653.25,31.06,31.06,12516474115,31.27,31.27,12516474115 +KoAct 글로벌K컬처밸류체인액티브,0132D0,10,9895,2,5,0.05,231084,334697,800000,231084,0.05,69.04,28.89,28.89,2288713347,28.91,28.91,2288713347 +한투 인버스 2X 은 선물 ETN,Q570062,11,2105,5,-90,-4.10,284670,262922,1000000,284670,-4.10,108.27,28.47,28.47,602012720,28.60,28.60,602012720 +테라뷰,950250,12,16590,5,-440,-2.58,9613137,43342524,35517731,9613137,-2.58,22.18,27.07,27.07,155020628165,26.31,26.31,155020628165 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,198509,624658,750000,198509,-0.10,31.78,26.47,26.47,1981861527,26.48,26.48,1981861527 +1Q 미국우주항공테크,0131V0,14,12090,2,200,1.68,298079,287039,1150000,298079,1.68,103.85,25.92,25.92,3604442759,25.92,25.92,3604442759 +벡트,457600,15,3130,2,40,1.29,3285776,869975,13707500,3285776,1.29,377.69,23.97,23.97,10544563461,24.58,24.58,10544563461 +이뮨온시아,424870,16,14690,2,3110,26.86,17122874,4733198,74165069,17122874,26.86,361.76,23.09,23.09,233099925165,21.40,21.40,233099925165 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10025,2,35,0.35,203676,508778,900000,203676,0.35,40.03,22.63,22.63,2041123178,22.62,22.62,2041123178 +아이로보틱스,066430,18,1558,2,2,0.13,8775017,16644796,39153476,8775017,0.13,52.72,22.41,22.41,13768310488,22.57,22.57,13768310488 +RISE 미국AI클라우드인프라,0127R0,19,11417,5,-443,-3.74,224097,233697,1000000,224097,-3.74,95.89,22.41,22.41,2569068291,22.50,22.50,2569068291 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,634706,682817,3000000,634706,-5.43,92.95,21.16,21.16,6095686853,21.20,21.20,6095686853 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6895,5,-285,-3.97,193035,310999,1000000,193035,-3.97,62.07,19.30,19.30,1340738550,19.45,19.45,1340738550 +천일고속,000650,22,437500,2,76000,21.02,273957,180899,1429220,273957,21.02,151.44,19.17,19.17,115309996000,18.44,18.44,115309996000 +우진,105840,23,20450,2,2210,12.12,3768585,2386604,20197670,3768585,12.12,157.91,18.66,18.66,74372478770,18.01,18.01,74372478770 +에넥스,011090,24,670,2,119,21.60,10427107,1025076,59991641,10427107,21.60,1017.20,17.38,17.38,6871874028,17.10,17.10,6871874028 +미래에셋 레버리지 은 선물 ETN B,Q520092,25,53440,2,1770,3.43,168789,155092,1000000,168789,3.43,108.83,16.88,16.88,8896992530,16.65,16.65,8896992530 +페스카로,0015S0,26,24450,5,-2650,-9.78,1614727,16294211,9662730,1614727,-9.78,9.91,16.71,16.71,40188025900,17.01,17.01,40188025900 +일성건설,013360,27,2575,2,330,14.70,8873341,4311518,54024880,8873341,14.70,205.81,16.42,16.42,22793551452,16.38,16.38,22793551452 +태영건설우,009415,28,10040,2,1530,17.98,100889,192903,649974,100889,17.98,52.30,15.52,15.52,948412570,14.53,14.53,948412570 +재영솔루텍,049630,29,3125,2,240,8.32,18089247,33392050,116897560,18089247,8.32,54.17,15.47,15.47,57600362829,15.77,15.77,57600362829 +와이제이링크,209640,30,3595,2,255,7.63,4292358,1641306,28443146,4292358,7.63,261.52,15.09,15.09,15648405448,15.30,15.30,15648405448 diff --git a/top30/20251211/top30-avtr-20251211-110001.csv b/top30/20251211/top30-avtr-20251211-110001.csv new file mode 100644 index 000000000000..b66d88af8276 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,3005,2,1005,50.25,50645270,0,5660000,50645270,50.25,0.00,894.79,894.79,166495050237,978.90,978.90,166495050237 +이지스,261520,2,27300,2,12300,82.00,8413518,0,9551420,8413518,82.00,0.00,88.09,88.09,250114891725,95.92,95.92,250114891725 +엔젯,419080,3,7330,2,290,4.12,6988116,1574560,10652637,6988116,4.12,443.81,65.60,65.60,54310412935,69.55,69.55,54310412935 +동양고속,084670,4,60900,1,14050,29.99,1481786,3947398,2895569,1481786,29.99,37.54,51.17,51.17,83586933700,47.40,47.40,83586933700 +KD,044180,5,718,2,128,21.69,11554904,699084,26717799,11554904,21.69,1652.86,43.25,43.25,8337352473,43.46,43.46,8337352473 +일동제약,249420,6,38900,2,6400,19.69,12233090,13706242,31638252,12233090,19.69,89.25,38.67,38.67,453817776150,36.87,36.87,453817776150 +상지건설,042940,7,14850,1,3420,29.92,2476851,1425695,6828712,2476851,29.92,173.73,36.27,36.27,34876763525,34.39,34.39,34876763525 +대성산업,128820,8,6530,2,590,9.93,15728543,24068954,45235478,15728543,9.93,65.35,34.77,34.77,101686571345,34.42,34.42,101686571345 +신원종합개발,017000,9,3430,2,480,16.27,3689226,554851,11668027,3689226,16.27,664.90,31.62,31.62,12738057954,31.83,31.83,12738057954 +한투 인버스 2X 은 선물 ETN,Q570062,10,2090,5,-105,-4.78,296191,262922,1000000,296191,-4.78,112.65,29.62,29.62,626118845,29.96,29.96,626118845 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9895,2,5,0.05,231157,334697,800000,231157,0.05,69.06,28.89,28.89,2289435466,28.92,28.92,2289435466 +테라뷰,950250,12,16450,5,-580,-3.41,9924314,43342524,35517731,9924314,-3.41,22.90,27.94,27.94,160147463210,27.41,27.41,160147463210 +KIWOOM 미국S&P500모멘텀,0137V0,13,9985,5,-5,-0.05,203979,624658,750000,203979,-0.05,32.65,27.20,27.20,2036457467,27.19,27.19,2036457467 +1Q 미국우주항공테크,0131V0,14,12095,2,205,1.72,306445,287039,1150000,306445,1.72,106.76,26.65,26.65,3705580969,26.64,26.64,3705580969 +벡트,457600,15,3070,5,-20,-0.65,3340104,869975,13707500,3340104,-0.65,383.93,24.37,24.37,10712648261,25.46,25.46,10712648261 +이뮨온시아,424870,16,14520,2,2940,25.39,17788607,4733198,74165069,17788607,25.39,375.83,23.99,23.99,242804209275,22.55,22.55,242804209275 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,17,10025,2,35,0.35,207980,508778,900000,207980,0.35,40.88,23.11,23.11,2084270778,23.10,23.10,2084270778 +RISE 미국AI클라우드인프라,0127R0,18,11420,5,-440,-3.71,226736,233697,1000000,226736,-3.71,97.02,22.67,22.67,2599189008,22.76,22.76,2599189008 +아이로보틱스,066430,19,1557,2,1,0.06,8843548,16644796,39153476,8843548,0.06,53.13,22.59,22.59,13875231134,22.76,22.76,13875231134 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9595,5,-540,-5.33,658177,682817,3000000,658177,-5.33,96.39,21.94,21.94,6320745472,21.96,21.96,6320745472 +천일고속,000650,21,429500,2,68000,18.81,285266,180899,1429220,285266,18.81,157.69,19.96,19.96,120176237000,19.58,19.58,120176237000 +우진,105840,22,19980,2,1740,9.54,3926080,2386604,20197670,3926080,9.54,164.50,19.44,19.44,77533706030,19.21,19.21,77533706030 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,23,6855,5,-325,-4.53,194196,310999,1000000,194196,-4.53,62.44,19.42,19.42,1348698205,19.67,19.67,1348698205 +에넥스,011090,24,663,2,112,20.33,10580418,1025076,59991641,10580418,20.33,1032.16,17.64,17.64,6973060855,17.53,17.53,6973060855 +미래에셋 레버리지 은 선물 ETN B,Q520092,25,53695,2,2025,3.92,171205,155092,1000000,171205,3.92,110.39,17.12,17.12,9026808535,16.81,16.81,9026808535 +페스카로,0015S0,26,24200,5,-2900,-10.70,1643513,16294211,9662730,1643513,-10.70,10.09,17.01,17.01,40887073400,17.49,17.49,40887073400 +일성건설,013360,27,2580,2,335,14.92,9035855,4311518,54024880,9035855,14.92,209.57,16.73,16.73,23210014767,16.65,16.65,23210014767 +재영솔루텍,049630,28,3125,2,240,8.32,18297658,33392050,116897560,18297658,8.32,54.80,15.65,15.65,58251108856,15.95,15.95,58251108856 +태영건설우,009415,29,10040,2,1530,17.98,100889,192903,649974,100889,17.98,52.30,15.52,15.52,948412570,14.53,14.53,948412570 +와이제이링크,209640,30,3610,2,270,8.08,4336140,1641306,28443146,4336140,8.08,264.19,15.24,15.24,15806321949,15.39,15.39,15806321949 diff --git a/top30/20251211/top30-avtr-20251211-111001.csv b/top30/20251211/top30-avtr-20251211-111001.csv new file mode 100644 index 000000000000..cc9dd5f0cb3c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2870,2,870,43.50,51887150,0,5660000,51887150,43.50,0.00,916.73,916.73,170126915894,1047.31,1047.31,170126915894 +이지스,261520,2,26650,2,11650,77.67,8568102,0,9551420,8568102,77.67,0.00,89.71,89.71,254247888950,99.88,99.88,254247888950 +엔젯,419080,3,7180,2,140,1.99,7144842,1574560,10652637,7144842,1.99,453.77,67.07,67.07,55447691300,72.49,72.49,55447691300 +동양고속,084670,4,60900,1,14050,29.99,1482593,3947398,2895569,1482593,29.99,37.56,51.20,51.20,83636080000,47.43,47.43,83636080000 +KD,044180,5,712,2,122,20.68,11665393,699084,26717799,11665393,20.68,1668.67,43.66,43.66,8416348287,44.24,44.24,8416348287 +일동제약,249420,6,39400,2,6900,21.23,12750568,13706242,31638252,12750568,21.23,93.03,40.30,40.30,474173246175,38.04,38.04,474173246175 +상지건설,042940,7,14850,1,3420,29.92,2487663,1425695,6828712,2487663,29.92,174.49,36.43,36.43,35037321725,34.55,34.55,35037321725 +대성산업,128820,8,6540,2,600,10.10,16172152,24068954,45235478,16172152,10.10,67.19,35.75,35.75,104559750130,35.34,35.34,104559750130 +KoAct 글로벌K컬처밸류체인액티브,0132D0,9,9890,3,0,0.00,264076,334697,800000,264076,0.00,78.90,33.01,33.01,2615016723,33.05,33.05,2615016723 +신원종합개발,017000,10,3410,2,460,15.59,3825892,554851,11668027,3825892,15.59,689.54,32.79,32.79,13205368941,33.19,33.19,13205368941 +한투 인버스 2X 은 선물 ETN,Q570062,11,2100,5,-95,-4.33,296600,262922,1000000,296600,-4.33,112.81,29.66,29.66,626973745,29.86,29.86,626973745 +테라뷰,950250,12,16350,5,-680,-3.99,10156054,43342524,35517731,10156054,-3.99,23.43,28.59,28.59,163920829740,28.23,28.23,163920829740 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,211798,624658,750000,211798,-0.10,33.91,28.24,28.24,2114466354,28.25,28.25,2114466354 +1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,317978,287039,1150000,317978,1.56,110.78,27.65,27.65,3844966094,27.69,27.69,3844966094 +벡트,457600,15,3105,2,15,0.49,3400807,869975,13707500,3400807,0.49,390.91,24.81,24.81,10901587871,25.61,25.61,10901587871 +이뮨온시아,424870,16,14660,2,3080,26.60,18239401,4733198,74165069,18239401,26.60,385.35,24.59,24.59,249352487760,22.93,22.93,249352487760 +RISE 미국AI클라우드인프라,0127R0,17,11405,5,-455,-3.84,241079,233697,1000000,241079,-3.84,103.16,24.11,24.11,2762914488,24.23,24.23,2762914488 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,18,10025,2,35,0.35,211795,508778,900000,211795,0.35,41.63,23.53,23.53,2122516147,23.52,23.52,2122516147 +아이로보틱스,066430,19,1527,5,-29,-1.86,9056480,16644796,39153476,9056480,-1.86,54.41,23.13,23.13,14203583641,23.76,23.76,14203583641 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9590,5,-545,-5.38,672971,682817,3000000,672971,-5.38,98.56,22.43,22.43,6462629531,22.46,22.46,6462629531 +천일고속,000650,21,430500,2,69000,19.09,298468,180899,1429220,298468,19.09,164.99,20.88,20.88,125770990750,20.44,20.44,125770990750 +우진,105840,22,20100,2,1860,10.20,4100422,2386604,20197670,4100422,10.20,171.81,20.30,20.30,81067672325,19.97,19.97,81067672325 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,23,6855,5,-325,-4.53,200388,310999,1000000,200388,-4.53,64.43,20.04,20.04,1391173160,20.29,20.29,1391173160 +태영건설우,009415,24,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +에넥스,011090,25,658,2,107,19.42,10676414,1025076,59991641,10676414,19.42,1041.52,17.80,17.80,7036583855,17.83,17.83,7036583855 +페스카로,0015S0,26,23950,5,-3150,-11.62,1716753,16294211,9662730,1716753,-11.62,10.54,17.77,17.77,42642074300,18.43,18.43,42642074300 +미래에셋 레버리지 은 선물 ETN B,Q520092,27,53560,2,1890,3.66,172526,155092,1000000,172526,3.66,111.24,17.25,17.25,9097731050,16.99,16.99,9097731050 +일성건설,013360,28,2585,2,340,15.14,9227564,4311518,54024880,9227564,15.14,214.02,17.08,17.08,23704417905,16.97,16.97,23704417905 +일동홀딩스,000230,29,15590,2,2100,15.57,1896677,1188388,11540400,1896677,15.57,159.60,16.44,16.44,28269839575,15.71,15.71,28269839575 +재영솔루텍,049630,30,3155,2,270,9.36,18563817,33392050,116897560,18563817,9.36,55.59,15.88,15.88,59084020940,16.02,16.02,59084020940 diff --git a/top30/20251211/top30-avtr-20251211-112001.csv b/top30/20251211/top30-avtr-20251211-112001.csv new file mode 100644 index 000000000000..e2a742b7f3c8 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2825,2,825,41.25,52663892,0,5660000,52663892,41.25,0.00,930.46,930.46,172354057403,1077.92,1077.92,172354057403 +이지스,261520,2,27150,2,12150,81.00,8691837,0,9551420,8691837,81.00,0.00,91.00,91.00,257595059950,99.33,99.33,257595059950 +엔젯,419080,3,7240,2,200,2.84,7217695,1574560,10652637,7217695,2.84,458.39,67.76,67.76,55971012895,72.57,72.57,55971012895 +동양고속,084670,4,60900,1,14050,29.99,1483373,3947398,2895569,1483373,29.99,37.58,51.23,51.23,83683582000,47.46,47.46,83683582000 +KD,044180,5,713,2,123,20.85,11890034,699084,26717799,11890034,20.85,1700.80,44.50,44.50,8575412872,45.02,45.02,8575412872 +일동제약,249420,6,39600,2,7100,21.85,13374557,13706242,31638252,13374557,21.85,97.58,42.27,42.27,498937224450,39.82,39.82,498937224450 +KoAct 글로벌K컬처밸류체인액티브,0132D0,7,9885,5,-5,-0.05,323940,334697,800000,323940,-0.05,96.79,40.49,40.49,3207038463,40.55,40.55,3207038463 +상지건설,042940,8,14850,1,3420,29.92,2488601,1425695,6828712,2488601,29.92,174.55,36.44,36.44,35051251025,34.57,34.57,35051251025 +대성산업,128820,9,6520,2,580,9.76,16364978,24068954,45235478,16364978,9.76,67.99,36.18,36.18,105815450370,35.88,35.88,105815450370 +신원종합개발,017000,10,3477,2,527,17.86,3929083,554851,11668027,3929083,17.86,708.13,33.67,33.67,13561646788,33.43,33.43,13561646788 +한투 인버스 2X 은 선물 ETN,Q570062,11,2115,5,-80,-3.64,300963,262922,1000000,300963,-3.64,114.47,30.10,30.10,636171700,30.08,30.08,636171700 +테라뷰,950250,12,15980,5,-1050,-6.17,10485262,43342524,35517731,10485262,-6.17,24.19,29.52,29.52,169202852095,29.81,29.81,169202852095 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,215577,624658,750000,215577,-0.10,34.51,28.74,28.74,2152182198,28.75,28.75,2152182198 +1Q 미국우주항공테크,0131V0,14,12085,2,195,1.64,320871,287039,1150000,320871,1.64,111.79,27.90,27.90,3879928466,27.92,27.92,3879928466 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10025,2,35,0.35,234937,508778,900000,234937,0.35,46.18,26.10,26.10,2354514752,26.10,26.10,2354514752 +벡트,457600,16,3105,2,15,0.49,3436963,869975,13707500,3436963,0.49,395.06,25.07,25.07,11012802984,25.87,25.87,11012802984 +이뮨온시아,424870,17,14660,2,3080,26.60,18546074,4733198,74165069,18546074,26.60,391.83,25.01,25.01,253844717115,23.35,23.35,253844717115 +RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,241438,233697,1000000,241438,-3.79,103.31,24.14,24.14,2767009798,24.25,24.25,2767009798 +아이로보틱스,066430,19,1512,5,-44,-2.83,9245599,16644796,39153476,9245599,-2.83,55.55,23.61,23.61,14490639854,24.48,24.48,14490639854 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,680605,682817,3000000,680605,-5.43,99.68,22.69,22.69,6535821829,22.73,22.73,6535821829 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,223918,310999,1000000,223918,-3.48,72.00,22.39,22.39,1553831985,22.42,22.42,1553831985 +천일고속,000650,22,423500,2,62000,17.15,301483,180899,1429220,301483,17.15,166.66,21.09,21.09,127060616000,20.99,20.99,127060616000 +우진,105840,23,20150,2,1910,10.47,4149159,2386604,20197670,4149159,10.47,173.85,20.54,20.54,82055150975,20.16,20.16,82055150975 +일동홀딩스,000230,24,15520,2,2030,15.05,2223489,1188388,11540400,2223489,15.05,187.10,19.27,19.27,33416880630,18.66,18.66,33416880630 +페스카로,0015S0,25,23900,5,-3200,-11.81,1757099,16294211,9662730,1757099,-11.81,10.78,18.18,18.18,43604941625,18.88,18.88,43604941625 +태영건설우,009415,26,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +에넥스,011090,27,665,2,114,20.69,10777878,1025076,59991641,10777878,20.69,1051.42,17.97,17.97,7103234316,17.81,17.81,7103234316 +삼표시멘트,038500,28,3785,2,595,18.65,19249257,2647459,107916306,19249257,18.65,727.08,17.84,17.84,72005699303,17.63,17.63,72005699303 +미래에셋 레버리지 은 선물 ETN B,Q520092,29,53200,2,1530,2.96,174610,155092,1000000,174610,2.96,112.58,17.46,17.46,9208989285,17.31,17.31,9208989285 +일성건설,013360,30,2560,2,315,14.03,9386788,4311518,54024880,9386788,14.03,217.71,17.37,17.37,24113880850,17.44,17.44,24113880850 diff --git a/top30/20251211/top30-avtr-20251211-113001.csv b/top30/20251211/top30-avtr-20251211-113001.csv new file mode 100644 index 000000000000..5b3ab4badc9a --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2575,2,575,28.75,54330185,0,5660000,54330185,28.75,0.00,959.90,959.90,176850249877,1213.42,1213.42,176850249877 +이지스,261520,2,27850,2,12850,85.67,9286168,0,9551420,9286168,85.67,0.00,97.22,97.22,274210867625,103.08,103.08,274210867625 +엔젯,419080,3,7290,2,250,3.55,7319346,1574560,10652637,7319346,3.55,464.85,68.71,68.71,56711220000,73.03,73.03,56711220000 +동양고속,084670,4,60900,1,14050,29.99,1483979,3947398,2895569,1483979,29.99,37.59,51.25,51.25,83720487400,47.48,47.48,83720487400 +KD,044180,5,715,2,125,21.19,11978033,699084,26717799,11978033,21.19,1713.39,44.83,44.83,8637948927,45.22,45.22,8637948927 +일동제약,249420,6,40150,2,7650,23.54,14078196,13706242,31638252,14078196,23.54,102.71,44.50,44.50,527075503625,41.49,41.49,527075503625 +대성산업,128820,7,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9880,5,-10,-0.10,323960,334697,800000,323960,-0.10,96.79,40.49,40.49,3207236063,40.58,40.58,3207236063 +상지건설,042940,9,14850,1,3420,29.92,2490006,1425695,6828712,2490006,29.92,174.65,36.46,36.46,35072115275,34.59,34.59,35072115275 +신원종합개발,017000,10,3405,2,455,15.42,4011482,554851,11668027,4011482,15.42,722.98,34.38,34.38,13844358271,34.85,34.85,13844358271 +한투 인버스 2X 은 선물 ETN,Q570062,11,2115,5,-80,-3.64,301963,262922,1000000,301963,-3.64,114.85,30.20,30.20,638286700,30.18,30.18,638286700 +테라뷰,950250,12,15890,5,-1140,-6.69,10667603,43342524,35517731,10667603,-6.69,24.61,30.03,30.03,172105452280,30.49,30.49,172105452280 +KIWOOM 미국S&P500모멘텀,0137V0,13,9980,5,-10,-0.10,223400,624658,750000,223400,-0.10,35.76,29.79,29.79,2230247386,29.80,29.80,2230247386 +1Q 미국우주항공테크,0131V0,14,12075,2,185,1.56,322551,287039,1150000,322551,1.56,112.37,28.05,28.05,3900228571,28.09,28.09,3900228571 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,15,10020,2,30,0.30,250236,508778,900000,250236,0.30,49.18,27.80,27.80,2507836691,27.81,27.81,2507836691 +이뮨온시아,424870,16,14580,2,3000,25.91,18777430,4733198,74165069,18777430,25.91,396.72,25.32,25.32,257211997545,23.79,23.79,257211997545 +벡트,457600,17,3095,2,5,0.16,3448199,869975,13707500,3448199,0.16,396.36,25.16,25.16,11047790114,26.04,26.04,11047790114 +RISE 미국AI클라우드인프라,0127R0,18,11410,5,-450,-3.79,242160,233697,1000000,242160,-3.79,103.62,24.22,24.22,2775247603,24.32,24.32,2775247603 +아이로보틱스,066430,19,1508,5,-48,-3.08,9384808,16644796,39153476,9384808,-3.08,56.38,23.97,23.97,14699748240,24.90,24.90,14699748240 +TIGER 미국AI데이터센터TOP4Plus,0142D0,20,9585,5,-550,-5.43,700405,682817,3000000,700405,-5.43,102.58,23.35,23.35,6725564508,23.39,23.39,6725564508 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,21,6930,5,-250,-3.48,226989,310999,1000000,226989,-3.48,72.99,22.70,22.70,1575099575,22.73,22.73,1575099575 +천일고속,000650,22,427000,2,65500,18.12,304982,180899,1429220,304982,18.12,168.59,21.34,21.34,128550592000,21.06,21.06,128550592000 +우진,105840,23,20300,2,2060,11.29,4261762,2386604,20197670,4261762,11.29,178.57,21.10,21.10,84350181975,20.57,20.57,84350181975 +일동홀딩스,000230,24,15780,2,2290,16.98,2433943,1188388,11540400,2433943,16.98,204.81,21.09,21.09,36736744090,20.17,20.17,36736744090 +삼표시멘트,038500,25,3770,2,580,18.18,21164643,2647459,107916306,21164643,18.18,799.43,19.61,19.61,79153056549,19.46,19.46,79153056549 +페스카로,0015S0,26,23950,5,-3150,-11.62,1783934,16294211,9662730,1783934,-11.62,10.95,18.46,18.46,44244782600,19.12,19.12,44244782600 +에넥스,011090,27,658,2,107,19.42,10854424,1025076,59991641,10854424,19.42,1058.89,18.09,18.09,7153626124,18.12,18.12,7153626124 +태영건설우,009415,28,9500,2,990,11.63,117169,192903,649974,117169,11.63,60.74,18.03,18.03,1103072570,17.86,17.86,1103072570 +유디엠텍,389680,29,611,1,141,30.00,7386431,91990,41592465,7386431,30.00,8029.60,17.76,17.76,4246036809,16.71,16.71,4246036809 +일성건설,013360,30,2530,2,285,12.69,9578704,4311518,54024880,9578704,12.69,222.17,17.73,17.73,24603947203,18.00,18.00,24603947203 diff --git a/top30/20251211/top30-avtr-20251211-114002.csv b/top30/20251211/top30-avtr-20251211-114002.csv new file mode 100644 index 000000000000..3fdaf162a0cf --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2705,2,705,35.25,56333650,0,5660000,56333650,35.25,0.00,995.29,995.29,182334690455,1190.93,1190.93,182334690455 +이지스,261520,2,27200,2,12200,81.33,9498767,0,9551420,9498767,81.33,0.00,99.45,99.45,280038696100,107.79,107.79,280038696100 +엔젯,419080,3,7230,2,190,2.70,7406119,1574560,10652637,7406119,2.70,470.36,69.52,69.52,57344631795,74.46,74.46,57344631795 +동양고속,084670,4,60900,1,14050,29.99,1484751,3947398,2895569,1484751,29.99,37.61,51.28,51.28,83767502200,47.50,47.50,83767502200 +대성산업,128820,5,7180,2,1240,20.88,21592955,24068954,45235478,21592955,20.88,89.71,47.73,47.73,143034078330,44.04,44.04,143034078330 +일동제약,249420,6,40650,2,8150,25.08,14814111,13706242,31638252,14814111,25.08,108.08,46.82,46.82,556943875675,43.31,43.31,556943875675 +KD,044180,7,709,2,119,20.17,12023071,699084,26717799,12023071,20.17,1719.83,45.00,45.00,8669961825,45.77,45.77,8669961825 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9870,5,-20,-0.20,325403,334697,800000,325403,-0.20,97.22,40.68,40.68,3221478498,40.80,40.80,3221478498 +상지건설,042940,9,14850,1,3420,29.92,2491631,1425695,6828712,2491631,29.92,174.77,36.49,36.49,35096246525,34.61,34.61,35096246525 +신원종합개발,017000,10,3450,2,500,16.95,4057938,554851,11668027,4057938,16.95,731.36,34.78,34.78,14004382776,34.79,34.79,14004382776 +KIWOOM 미국S&P500모멘텀,0137V0,11,9975,5,-15,-0.15,258964,624658,750000,258964,-0.15,41.46,34.53,34.53,2584859386,34.55,34.55,2584859386 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,12,10000,2,10,0.10,305397,508778,900000,305397,0.10,60.03,33.93,33.93,3059676686,34.00,34.00,3059676686 +한투 인버스 2X 은 선물 ETN,Q570062,13,2120,5,-75,-3.42,306510,262922,1000000,306510,-3.42,116.58,30.65,30.65,647878840,30.56,30.56,647878840 +테라뷰,950250,14,16130,5,-900,-5.28,10828698,43342524,35517731,10828698,-5.28,24.98,30.49,30.49,174690737600,30.49,30.49,174690737600 +1Q 미국우주항공테크,0131V0,15,12070,2,180,1.51,327591,287039,1150000,327591,1.51,114.13,28.49,28.49,3961050376,28.54,28.54,3961050376 +이뮨온시아,424870,16,14390,2,2810,24.27,19171764,4733198,74165069,19171764,24.27,405.05,25.85,25.85,262901546600,24.63,24.63,262901546600 +벡트,457600,17,3085,5,-5,-0.16,3465375,869975,13707500,3465375,-0.16,398.33,25.28,25.28,11100854149,26.25,26.25,11100854149 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9582,5,-553,-5.46,757903,682817,3000000,757903,-5.46,111.00,25.26,25.26,7276465717,25.31,25.31,7276465717 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,19,6925,5,-255,-3.55,250855,310999,1000000,250855,-3.55,80.66,25.09,25.09,1740021160,25.13,25.13,1740021160 +일동홀딩스,000230,20,16410,2,2920,21.65,2834875,1188388,11540400,2834875,21.65,238.55,24.56,24.56,43291089895,22.86,22.86,43291089895 +RISE 미국AI클라우드인프라,0127R0,21,11400,5,-460,-3.88,244384,233697,1000000,244384,-3.88,104.57,24.44,24.44,2800607920,24.57,24.57,2800607920 +아이로보틱스,066430,22,1515,5,-41,-2.63,9485357,16644796,39153476,9485357,-2.63,56.99,24.23,24.23,14852821196,25.04,25.04,14852821196 +천일고속,000650,23,428500,2,67000,18.53,310493,180899,1429220,310493,18.53,171.64,21.72,21.72,130918367250,21.38,21.38,130918367250 +우진,105840,24,20400,2,2160,11.84,4351276,2386604,20197670,4351276,11.84,182.32,21.54,21.54,86177387000,20.92,20.92,86177387000 +삼표시멘트,038500,25,3810,2,620,19.44,22705701,2647459,107916306,22705701,19.44,857.64,21.04,21.04,85012771677,20.68,20.68,85012771677 +태영건설우,009415,26,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +페스카로,0015S0,27,23800,5,-3300,-12.18,1814271,16294211,9662730,1814271,-12.18,11.13,18.78,18.78,44966724050,19.55,19.55,44966724050 +에넥스,011090,28,663,2,112,20.33,10944804,1025076,59991641,10944804,20.33,1067.71,18.24,18.24,7213578729,18.14,18.14,7213578729 +일성건설,013360,29,2555,2,310,13.81,9795189,4311518,54024880,9795189,13.81,227.19,18.13,18.13,25151084082,18.22,18.22,25151084082 +KIWOOM 미국S&P500&GOLD,0137W0,30,9965,2,25,0.25,134276,302867,750000,134276,0.25,44.33,17.90,17.90,1338307652,17.91,17.91,1338307652 diff --git a/top30/20251211/top30-avtr-20251211-115000.csv b/top30/20251211/top30-avtr-20251211-115000.csv new file mode 100644 index 000000000000..61ae5be601cc --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2615,2,615,30.75,57271080,0,5660000,57271080,30.75,0.00,1011.86,1011.86,184804356721,1248.60,1248.60,184804356721 +이지스,261520,2,26900,2,11900,79.33,9679186,0,9551420,9679186,79.33,0.00,101.34,101.34,284896930350,110.88,110.88,284896930350 +엔젯,419080,3,7240,2,200,2.84,7432382,1574560,10652637,7432382,2.84,472.03,69.77,69.77,57534494825,74.60,74.60,57534494825 +동양고속,084670,4,60900,1,14050,29.99,1485022,3947398,2895569,1485022,29.99,37.62,51.29,51.29,83784006100,47.51,47.51,83784006100 +대성산업,128820,5,7060,2,1120,18.86,22774767,24068954,45235478,22774767,18.86,94.62,50.35,50.35,151420570790,47.41,47.41,151420570790 +일동제약,249420,6,41550,2,9050,27.85,15552634,13706242,31638252,15552634,27.85,113.47,49.16,49.16,587386431475,44.68,44.68,587386431475 +KD,044180,7,701,2,111,18.81,12177952,699084,26717799,12177952,18.81,1741.99,45.58,45.58,8779264915,46.87,46.87,8779264915 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9865,5,-25,-0.25,325865,334697,800000,325865,-0.25,97.36,40.73,40.73,3226038168,40.88,40.88,3226038168 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10005,2,15,0.15,329721,508778,900000,329721,0.15,64.81,36.64,36.64,3302739856,36.68,36.68,3302739856 +상지건설,042940,10,14850,1,3420,29.92,2492993,1425695,6828712,2492993,29.92,174.86,36.51,36.51,35116472225,34.63,34.63,35116472225 +KIWOOM 미국S&P500모멘텀,0137V0,11,9970,5,-20,-0.20,273003,624658,750000,273003,-0.20,43.70,36.40,36.40,2724837911,36.44,36.44,2724837911 +신원종합개발,017000,12,3420,2,470,15.93,4098722,554851,11668027,4098722,15.93,738.71,35.13,35.13,14144443592,35.45,35.45,14144443592 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,13,6935,5,-245,-3.41,328227,310999,1000000,328227,-3.41,105.54,32.82,32.82,2277309915,32.84,32.84,2277309915 +테라뷰,950250,14,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280 +한투 인버스 2X 은 선물 ETN,Q570062,15,2120,5,-75,-3.42,307510,262922,1000000,307510,-3.42,116.96,30.75,30.75,649998840,30.66,30.66,649998840 +1Q 미국우주항공테크,0131V0,16,12050,2,160,1.35,334087,287039,1150000,334087,1.35,116.39,29.05,29.05,4039362101,29.15,29.15,4039362101 +일동홀딩스,000230,17,17010,2,3520,26.09,3332575,1188388,11540400,3332575,26.09,280.43,28.88,28.88,51672239905,26.32,26.32,51672239905 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9572,5,-563,-5.56,813058,682817,3000000,813058,-5.56,119.07,27.10,27.10,7804748653,27.18,27.18,7804748653 +이뮨온시아,424870,19,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470 +벡트,457600,20,3070,5,-20,-0.65,3477984,869975,13707500,3477984,-0.65,399.78,25.37,25.37,11139724644,26.47,26.47,11139724644 +RISE 미국AI클라우드인프라,0127R0,21,11390,5,-470,-3.96,246521,233697,1000000,246521,-3.96,105.49,24.65,24.65,2824955865,24.80,24.80,2824955865 +아이로보틱스,066430,22,1515,5,-41,-2.63,9531218,16644796,39153476,9531218,-2.63,57.26,24.34,24.34,14922075278,25.16,25.16,14922075278 +삼표시멘트,038500,23,3875,2,685,21.47,23796109,2647459,107916306,23796109,21.47,898.83,22.05,22.05,89185810575,21.33,21.33,89185810575 +천일고속,000650,24,430000,2,68500,18.95,312049,180899,1429220,312049,18.95,172.50,21.83,21.83,131586079750,21.41,21.41,131586079750 +우진,105840,25,20300,2,2060,11.29,4392915,2386604,20197670,4392915,11.29,184.07,21.75,21.75,87027053500,21.23,21.23,87027053500 +태영건설우,009415,26,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +페스카로,0015S0,27,23300,5,-3800,-14.02,1897123,16294211,9662730,1897123,-14.02,11.64,19.63,19.63,46913068175,20.84,20.84,46913068175 +에넥스,011090,28,664,2,113,20.51,11120881,1025076,59991641,11120881,20.51,1084.88,18.54,18.54,7331000516,18.40,18.40,7331000516 +일성건설,013360,29,2530,2,285,12.69,9935073,4311518,54024880,9935073,12.69,230.43,18.39,18.39,25508007912,18.66,18.66,25508007912 +KIWOOM 미국S&P500&GOLD,0137W0,30,9960,2,20,0.20,135454,302867,750000,135454,0.20,44.72,18.06,18.06,1350043512,18.07,18.07,1350043512 diff --git a/top30/20251211/top30-avtr-20251211-120001.csv b/top30/20251211/top30-avtr-20251211-120001.csv new file mode 100644 index 000000000000..e2149b890d0a --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2815,2,815,40.75,58393322,0,5660000,58393322,40.75,0.00,1031.68,1031.68,187882842775,1179.21,1179.21,187882842775 +이지스,261520,2,26950,2,11950,79.67,9759935,0,9551420,9759935,79.67,0.00,102.18,102.18,287080171975,111.53,111.53,287080171975 +엔젯,419080,3,7170,2,130,1.85,7473026,1574560,10652637,7473026,1.85,474.61,70.15,70.15,57826985715,75.71,75.71,57826985715 +대성산업,128820,4,7190,2,1250,21.04,24088361,24068954,45235478,24088361,21.04,100.08,53.25,53.25,160847772025,49.45,49.45,160847772025 +일동제약,249420,5,40450,2,7950,24.46,16352609,13706242,31638252,16352609,24.46,119.31,51.69,51.69,620244839350,48.47,48.47,620244839350 +동양고속,084670,6,60900,1,14050,29.99,1485983,3947398,2895569,1485983,29.99,37.64,51.32,51.32,83842531000,47.55,47.55,83842531000 +KD,044180,7,705,2,115,19.49,12280923,699084,26717799,12280923,19.49,1756.72,45.97,45.97,8851461438,46.99,46.99,8851461438 +KoAct 글로벌K컬처밸류체인액티브,0132D0,8,9855,5,-35,-0.35,326438,334697,800000,326438,-0.35,97.53,40.80,40.80,3231687333,40.99,40.99,3231687333 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,10000,2,10,0.10,351072,508778,900000,351072,0.10,69.00,39.01,39.01,3516236201,39.07,39.07,3516236201 +KIWOOM 미국S&P500모멘텀,0137V0,10,9975,5,-15,-0.15,280691,624658,750000,280691,-0.15,44.94,37.43,37.43,2801460639,37.45,37.45,2801460639 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7005,5,-175,-2.44,373281,310999,1000000,373281,-2.44,120.03,37.33,37.33,2591715085,37.00,37.00,2591715085 +상지건설,042940,12,14850,1,3420,29.92,2494918,1425695,6828712,2494918,29.92,175.00,36.54,36.54,35145058475,34.66,34.66,35145058475 +신원종합개발,017000,13,3385,2,435,14.75,4136177,554851,11668027,4136177,14.75,745.46,35.45,35.45,14271933117,36.13,36.13,14271933117 +테라뷰,950250,14,16110,5,-920,-5.40,11284590,43342524,35517731,11284590,-5.40,26.04,31.77,31.77,182076896790,31.82,31.82,182076896790 +일동홀딩스,000230,15,16350,2,2860,21.20,3606484,1188388,11540400,3606484,21.20,303.48,31.25,31.25,56267530835,29.82,29.82,56267530835 +한투 인버스 2X 은 선물 ETN,Q570062,16,2125,5,-70,-3.19,309510,262922,1000000,309510,-3.19,117.72,30.95,30.95,654243840,30.79,30.79,654243840 +1Q 미국우주항공테크,0131V0,17,12050,2,160,1.35,346817,287039,1150000,346817,1.35,120.83,30.16,30.16,4192665363,30.26,30.26,4192665363 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9575,5,-560,-5.53,836280,682817,3000000,836280,-5.53,122.47,27.88,27.88,8026970302,27.94,27.94,8026970302 +이뮨온시아,424870,19,14100,2,2520,21.76,20123649,4733198,74165069,20123649,21.76,425.16,27.13,27.13,276419232120,26.43,26.43,276419232120 +벡트,457600,20,3060,5,-30,-0.97,3508770,869975,13707500,3508770,-0.97,403.32,25.60,25.60,11233745539,26.78,26.78,11233745539 +RISE 미국AI클라우드인프라,0127R0,21,11385,5,-475,-4.01,247043,233697,1000000,247043,-4.01,105.71,24.70,24.70,2830899264,24.87,24.87,2830899264 +아이로보틱스,066430,22,1502,5,-54,-3.47,9597349,16644796,39153476,9597349,-3.47,57.66,24.51,24.51,15021630866,25.54,25.54,15021630866 +천일고속,000650,23,444500,2,83000,22.96,328347,180899,1429220,328347,22.96,181.51,22.97,22.97,138787560500,21.85,21.85,138787560500 +삼표시멘트,038500,24,3800,2,610,19.12,24636345,2647459,107916306,24636345,19.12,930.57,22.83,22.83,92396106207,22.53,22.53,92396106207 +우진,105840,25,20150,2,1910,10.47,4456988,2386604,20197670,4456988,10.47,186.75,22.07,22.07,88329479800,21.70,21.70,88329479800 +삼륭물산,014970,26,9730,2,1510,18.37,3157698,5485280,15125000,3157698,18.37,57.57,20.88,20.88,29221926055,19.86,19.86,29221926055 +페스카로,0015S0,27,23400,5,-3700,-13.65,1938891,16294211,9662730,1938891,-13.65,11.90,20.07,20.07,47890455025,21.18,21.18,47890455025 +태영건설우,009415,28,8960,2,450,5.29,129916,192903,649974,129916,5.29,67.35,19.99,19.99,1217285690,20.90,20.90,1217285690 +KIWOOM 미국S&P500&GOLD,0137W0,29,9960,2,20,0.20,142308,302867,750000,142308,0.20,46.99,18.97,18.97,1418288678,18.99,18.99,1418288678 +일성건설,013360,30,2570,2,325,14.48,10118504,4311518,54024880,10118504,14.48,234.69,18.73,18.73,25978223219,18.71,18.71,25978223219 diff --git a/top30/20251211/top30-avtr-20251211-121001.csv b/top30/20251211/top30-avtr-20251211-121001.csv new file mode 100644 index 000000000000..78c4cd7a6164 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2670,2,670,33.50,59383732,0,5660000,59383732,33.50,0.00,1049.18,1049.18,190575984200,1261.07,1261.07,190575984200 +이지스,261520,2,27600,2,12600,84.00,9984327,0,9551420,9984327,84.00,0.00,104.53,104.53,293253466275,111.24,111.24,293253466275 +엔젯,419080,3,6880,5,-160,-2.27,7716235,1574560,10652637,7716235,-2.27,490.06,72.43,72.43,59534134175,81.23,81.23,59534134175 +대성산업,128820,4,7350,2,1410,23.74,25291016,24068954,45235478,25291016,23.74,105.08,55.91,55.91,169577776240,51.00,51.00,169577776240 +일동제약,249420,5,39850,2,7350,22.62,17234055,13706242,31638252,17234055,22.62,125.74,54.47,54.47,655585547350,52.00,52.00,655585547350 +동양고속,084670,6,60900,1,14050,29.99,1486712,3947398,2895569,1486712,29.99,37.66,51.34,51.34,83886927100,47.57,47.57,83886927100 +KD,044180,7,705,2,115,19.49,12332296,699084,26717799,12332296,19.49,1764.06,46.16,46.16,8887637249,47.18,47.18,8887637249 +KIWOOM 미국S&P500모멘텀,0137V0,8,9935,5,-55,-0.55,326318,624658,750000,326318,-0.55,52.24,43.51,43.51,3255718352,43.69,43.69,3255718352 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9970,5,-20,-0.20,373655,508778,900000,373655,-0.20,73.44,41.52,41.52,3741604611,41.70,41.70,3741604611 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7055,5,-125,-1.74,414828,310999,1000000,414828,-1.74,133.39,41.48,41.48,2883391785,40.87,40.87,2883391785 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9725,5,-165,-1.67,330749,334697,800000,330749,-1.67,98.82,41.34,41.34,3273977348,42.08,42.08,3273977348 +상지건설,042940,12,14850,1,3420,29.92,2498062,1425695,6828712,2498062,29.92,175.22,36.58,36.58,35191746875,34.70,34.70,35191746875 +신원종합개발,017000,13,3470,2,520,17.63,4212089,554851,11668027,4212089,17.63,759.14,36.10,36.10,14532521555,35.89,35.89,14532521555 +1Q 미국우주항공테크,0131V0,14,11945,2,55,0.46,387542,287039,1150000,387542,0.46,135.01,33.70,33.70,4681968388,34.08,34.08,4681968388 +일동홀딩스,000230,15,16160,2,2670,19.79,3800359,1188388,11540400,3800359,19.79,319.79,32.93,32.93,59407546580,31.86,31.86,59407546580 +한투 인버스 2X 은 선물 ETN,Q570062,16,2150,5,-45,-2.05,328278,262922,1000000,328278,-2.05,124.86,32.83,32.83,694535015,32.30,32.30,694535015 +테라뷰,950250,17,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9530,5,-605,-5.97,901698,682817,3000000,901698,-5.97,132.06,30.06,30.06,8651947108,30.26,30.26,8651947108 +이뮨온시아,424870,19,13940,2,2360,20.38,20790681,4733198,74165069,20790681,20.38,439.25,28.03,28.03,285738589595,27.64,27.64,285738589595 +벡트,457600,20,3050,5,-40,-1.29,3529575,869975,13707500,3529575,-1.29,405.71,25.75,25.75,11297245764,27.02,27.02,11297245764 +RISE 미국AI클라우드인프라,0127R0,21,11350,5,-510,-4.30,252750,233697,1000000,252750,-4.30,108.15,25.28,25.28,2895800459,25.51,25.51,2895800459 +아이로보틱스,066430,22,1496,5,-60,-3.86,9702133,16644796,39153476,9702133,-3.86,58.29,24.78,24.78,15178741007,25.91,25.91,15178741007 +삼륭물산,014970,23,9550,2,1330,16.18,3602783,5485280,15125000,3602783,16.18,65.68,23.82,23.82,33466417840,23.17,23.17,33466417840 +천일고속,000650,24,438500,2,77000,21.30,337523,180899,1429220,337523,21.30,186.58,23.62,23.62,142857745000,22.79,22.79,142857745000 +삼표시멘트,038500,25,3845,2,655,20.53,25197157,2647459,107916306,25197157,20.53,951.75,23.35,23.35,94541930690,22.78,22.78,94541930690 +우진,105840,26,20050,2,1810,9.92,4675295,2386604,20197670,4675295,9.92,195.90,23.15,23.15,92713099760,22.89,22.89,92713099760 +KIWOOM 미국S&P500&GOLD,0137W0,27,9920,5,-20,-0.20,173433,302867,750000,173433,-0.20,57.26,23.12,23.12,1727575348,23.22,23.22,1727575348 +태영건설우,009415,28,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990 +페스카로,0015S0,29,23150,5,-3950,-14.58,2000934,16294211,9662730,2000934,-14.58,12.28,20.71,20.71,49328473400,22.05,22.05,49328473400 +KODEX 200선물인버스2X,252670,30,679,2,10,1.49,434495533,644699392,2243300000,434495533,1.49,67.40,19.37,19.37,287740934858,18.89,18.89,287740934858 diff --git a/top30/20251211/top30-avtr-20251211-122001.csv b/top30/20251211/top30-avtr-20251211-122001.csv new file mode 100644 index 000000000000..bf356b2551c4 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2680,2,680,34.00,59750308,0,5660000,59750308,34.00,0.00,1055.66,1055.66,191559983235,1262.86,1262.86,191559983235 +이지스,261520,2,27150,2,12150,81.00,10105800,0,9551420,10105800,81.00,0.00,105.80,105.80,296556431325,114.36,114.36,296556431325 +엔젯,419080,3,6800,5,-240,-3.41,7887647,1574560,10652637,7887647,-3.41,500.94,74.04,74.04,60702396605,83.80,83.80,60702396605 +대성산업,128820,4,7720,1,1780,29.97,28274257,24068954,45235478,28274257,29.97,117.47,62.50,62.50,192160371885,55.03,55.03,192160371885 +일동제약,249420,5,40100,2,7600,23.38,17835363,13706242,31638252,17835363,23.38,130.13,56.37,56.37,679505541175,53.56,53.56,679505541175 +동양고속,084670,6,60900,1,14050,29.99,1487091,3947398,2895569,1487091,29.99,37.67,51.36,51.36,83910008200,47.58,47.58,83910008200 +KD,044180,7,704,2,114,19.32,12379442,699084,26717799,12379442,19.32,1770.81,46.33,46.33,8920850638,47.43,47.43,8920850638 +KIWOOM 미국S&P500모멘텀,0137V0,8,9945,5,-45,-0.45,331539,624658,750000,331539,-0.45,53.08,44.21,44.21,3307598962,44.35,44.35,3307598962 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7020,5,-160,-2.23,422357,310999,1000000,422357,-2.23,135.81,42.24,42.24,2936524785,41.83,41.83,2936524785 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9970,5,-20,-0.20,378563,508778,900000,378563,-0.20,74.41,42.06,42.06,3790553635,42.24,42.24,3790553635 +KoAct 글로벌K컬처밸류체인액티브,0132D0,11,9735,5,-155,-1.57,330935,334697,800000,330935,-1.57,98.88,41.37,41.37,3275783813,42.06,42.06,3275783813 +1Q 미국우주항공테크,0131V0,12,11930,2,40,0.34,439272,287039,1150000,439272,0.34,153.04,38.20,38.20,5299891625,38.63,38.63,5299891625 +신원종합개발,017000,13,3440,2,490,16.61,4300330,554851,11668027,4300330,16.61,775.04,36.86,36.86,14838309760,36.97,36.97,14838309760 +상지건설,042940,14,14850,1,3420,29.92,2500761,1425695,6828712,2500761,29.92,175.41,36.62,36.62,35231827025,34.74,34.74,35231827025 +일동홀딩스,000230,15,16070,2,2580,19.13,3890787,1188388,11540400,3890787,19.13,327.40,33.71,33.71,60854286210,32.81,32.81,60854286210 +한투 인버스 2X 은 선물 ETN,Q570062,16,2140,5,-55,-2.51,332710,262922,1000000,332710,-2.51,126.54,33.27,33.27,704083070,32.90,32.90,704083070 +테라뷰,950250,17,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9545,5,-590,-5.82,916777,682817,3000000,916777,-5.82,134.26,30.56,30.56,8795768167,30.72,30.72,8795768167 +이뮨온시아,424870,19,14210,2,2630,22.71,21268788,4733198,74165069,21268788,22.71,449.35,28.68,28.68,292472408020,27.75,27.75,292472408020 +삼륭물산,014970,20,9520,2,1300,15.82,4090560,5485280,15125000,4090560,15.82,74.57,27.05,27.05,38167391310,26.51,26.51,38167391310 +벡트,457600,21,3090,3,0,0.00,3543031,869975,13707500,3543031,0.00,407.26,25.85,25.85,11338703424,26.77,26.77,11338703424 +RISE 미국AI클라우드인프라,0127R0,22,11345,5,-515,-4.34,253200,233697,1000000,253200,-4.34,108.35,25.32,25.32,2900905359,25.57,25.57,2900905359 +아이로보틱스,066430,23,1498,5,-58,-3.73,9723154,16644796,39153476,9723154,-3.73,58.42,24.83,24.83,15210195855,25.93,25.93,15210195855 +삼표시멘트,038500,24,3905,2,715,22.41,26591863,2647459,107916306,26591863,22.41,1004.43,24.64,24.64,99974918565,23.72,23.72,99974918565 +KIWOOM 미국S&P500&GOLD,0137W0,25,9935,5,-5,-0.05,181421,302867,750000,181421,-0.05,59.90,24.19,24.19,1806860883,24.25,24.25,1806860883 +천일고속,000650,26,445000,2,83500,23.10,343852,180899,1429220,343852,23.10,190.08,24.06,24.06,145661359000,22.90,22.90,145661359000 +우진,105840,27,20000,2,1760,9.65,4821779,2386604,20197670,4821779,9.65,202.04,23.87,23.87,95624638620,23.67,23.67,95624638620 +태영건설우,009415,28,8700,2,190,2.23,144215,192903,649974,144215,2.23,74.76,22.19,22.19,1341686990,23.73,23.73,1341686990 +페스카로,0015S0,29,23250,5,-3850,-14.21,2039815,16294211,9662730,2039815,-14.21,12.52,21.11,21.11,50227790025,22.36,22.36,50227790025 +KODEX 200선물인버스2X,252670,30,676,2,7,1.05,471515553,644699392,2243300000,471515553,1.05,73.14,21.02,21.02,312863442545,20.63,20.63,312863442545 diff --git a/top30/20251211/top30-avtr-20251211-123001.csv b/top30/20251211/top30-avtr-20251211-123001.csv new file mode 100644 index 000000000000..92506531233d --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2625,2,625,31.25,60258245,0,5660000,60258245,31.25,0.00,1064.63,1064.63,192898078491,1298.32,1298.32,192898078491 +이지스,261520,2,27050,2,12050,80.33,10181355,0,9551420,10181355,80.33,0.00,106.60,106.60,298596544400,115.57,115.57,298596544400 +엔젯,419080,3,6880,5,-160,-2.27,7938897,1574560,10652637,7938897,-2.27,504.20,74.53,74.53,61052354725,83.30,83.30,61052354725 +대성산업,128820,4,7720,1,1780,29.97,28447988,24068954,45235478,28447988,29.97,118.19,62.89,62.89,193501575205,55.41,55.41,193501575205 +일동제약,249420,5,40750,2,8250,25.38,18211934,13706242,31638252,18211934,25.38,132.87,57.56,57.56,694732069775,53.89,53.89,694732069775 +1Q 미국우주항공테크,0131V0,6,11900,2,10,0.08,608924,287039,1150000,608924,0.08,212.14,52.95,52.95,7321344716,53.50,53.50,7321344716 +동양고속,084670,7,60900,1,14050,29.99,1487856,3947398,2895569,1487856,29.99,37.69,51.38,51.38,83956596700,47.61,47.61,83956596700 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,7085,5,-95,-1.32,467699,310999,1000000,467699,-1.32,150.39,46.77,46.77,3256940690,45.97,45.97,3256940690 +KD,044180,9,703,2,113,19.15,12485326,699084,26717799,12485326,19.15,1785.96,46.73,46.73,8995281478,47.89,47.89,8995281478 +KIWOOM 미국S&P500모멘텀,0137V0,10,9950,5,-40,-0.40,338923,624658,750000,338923,-0.40,54.26,45.19,45.19,3381069912,45.31,45.31,3381069912 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,387949,508778,900000,387949,-0.15,76.25,43.11,43.11,3884171232,43.27,43.27,3884171232 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9770,5,-120,-1.21,330980,334697,800000,330980,-1.21,98.89,41.37,41.37,3276223048,41.92,41.92,3276223048 +신원종합개발,017000,13,3485,2,535,18.14,4343515,554851,11668027,4343515,18.14,782.83,37.23,37.23,14987732190,36.86,36.86,14987732190 +상지건설,042940,14,14850,1,3420,29.92,2501964,1425695,6828712,2501964,29.92,175.49,36.64,36.64,35249691575,34.76,34.76,35249691575 +일동홀딩스,000230,15,16340,2,2850,21.13,3976599,1188388,11540400,3976599,21.13,334.62,34.46,34.46,62244242900,33.01,33.01,62244242900 +한투 인버스 2X 은 선물 ETN,Q570062,16,2160,5,-35,-1.59,341599,262922,1000000,341599,-1.59,129.92,34.16,34.16,723267475,33.48,33.48,723267475 +테라뷰,950250,17,15820,5,-1210,-7.11,11693405,43342524,35517731,11693405,-7.11,26.98,32.92,32.92,188602904870,33.57,33.57,188602904870 +TIGER 미국AI데이터센터TOP4Plus,0142D0,18,9555,5,-580,-5.72,927613,682817,3000000,927613,-5.72,135.85,30.92,30.92,8899189048,31.05,31.05,8899189048 +이뮨온시아,424870,19,14160,2,2580,22.28,21499409,4733198,74165069,21499409,22.28,454.23,28.99,28.99,295731127375,28.16,28.16,295731127375 +삼륭물산,014970,20,9440,2,1220,14.84,4285994,5485280,15125000,4285994,14.84,78.14,28.34,28.34,40028123040,28.03,28.03,40028123040 +벡트,457600,21,3120,2,30,0.97,3560683,869975,13707500,3560683,0.97,409.29,25.98,25.98,11393637789,26.64,26.64,11393637789 +삼표시멘트,038500,22,3970,2,780,24.45,27903773,2647459,107916306,27903773,24.45,1053.98,25.86,25.86,105125835835,24.54,24.54,105125835835 +RISE 미국AI클라우드인프라,0127R0,23,11365,5,-495,-4.17,253869,233697,1000000,253869,-4.17,108.63,25.39,25.39,2908517874,25.59,25.59,2908517874 +아이로보틱스,066430,24,1492,5,-64,-4.11,9821271,16644796,39153476,9821271,-4.11,59.01,25.08,25.08,15356375686,26.29,26.29,15356375686 +KIWOOM 미국S&P500&GOLD,0137W0,25,9940,3,0,0.00,185562,302867,750000,185562,0.00,61.27,24.74,24.74,1848012103,24.79,24.79,1848012103 +천일고속,000650,26,445000,2,83500,23.10,347303,180899,1429220,347303,23.10,191.99,24.30,24.30,147193060500,23.14,23.14,147193060500 +우진,105840,27,20100,2,1860,10.20,4865697,2386604,20197670,4865697,10.20,203.88,24.09,24.09,96506944870,23.77,23.77,96506944870 +태영건설우,009415,28,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 +KODEX 200선물인버스2X,252670,29,676,2,7,1.05,496132298,644699392,2243300000,496132298,1.05,76.96,22.12,22.12,329506177069,21.73,21.73,329506177069 +페스카로,0015S0,30,23200,5,-3900,-14.39,2088924,16294211,9662730,2088924,-14.39,12.82,21.62,21.62,51375092975,22.92,22.92,51375092975 diff --git a/top30/20251211/top30-avtr-20251211-124001.csv b/top30/20251211/top30-avtr-20251211-124001.csv new file mode 100644 index 000000000000..1963076a8d73 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2590,2,590,29.50,60631743,0,5660000,60631743,29.50,0.00,1071.23,1071.23,193876711586,1322.54,1322.54,193876711586 +이지스,261520,2,26850,2,11850,79.00,10279510,0,9551420,10279510,79.00,0.00,107.62,107.62,301258574450,117.47,117.47,301258574450 +엔젯,419080,3,6820,5,-220,-3.12,7977885,1574560,10652637,7977885,-3.12,506.67,74.89,74.89,61319593135,84.40,84.40,61319593135 +대성산업,128820,4,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925 +일동제약,249420,5,40350,2,7850,24.15,18462821,13706242,31638252,18462821,24.15,134.70,58.36,58.36,704868409200,55.21,55.21,704868409200 +1Q 미국우주항공테크,0131V0,6,11890,3,0,0.00,613943,287039,1150000,613943,0.00,213.89,53.39,53.39,7381014796,53.98,53.98,7381014796 +동양고속,084670,7,60900,1,14050,29.99,1488198,3947398,2895569,1488198,29.99,37.70,51.40,51.40,83977424500,47.62,47.62,83977424500 +KIWOOM 미국S&P500모멘텀,0137V0,8,9940,5,-50,-0.50,355564,624658,750000,355564,-0.50,56.92,47.41,47.41,3546575523,47.57,47.57,3546575523 +KD,044180,9,693,2,103,17.46,12647179,699084,26717799,12647179,17.46,1809.11,47.34,47.34,9108002974,49.19,49.19,9108002974 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7095,5,-85,-1.18,468861,310999,1000000,468861,-1.18,150.76,46.89,46.89,3265173560,46.02,46.02,3265173560 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,405693,508778,900000,405693,-0.15,79.74,45.08,45.08,4061163754,45.24,45.24,4061163754 +KoAct 글로벌K컬처밸류체인액티브,0132D0,12,9750,5,-140,-1.42,331016,334697,800000,331016,-1.42,98.90,41.38,41.38,3276573433,42.01,42.01,3276573433 +신원종합개발,017000,13,3630,2,680,23.05,4642814,554851,11668027,4642814,23.05,836.77,39.79,39.79,16063225429,37.93,37.93,16063225429 +상지건설,042940,14,14850,1,3420,29.92,2503917,1425695,6828712,2503917,29.92,175.63,36.67,36.67,35278693625,34.79,34.79,35278693625 +일동홀딩스,000230,15,16200,2,2710,20.09,4051333,1188388,11540400,4051333,20.09,340.91,35.11,35.11,63461029725,33.94,33.94,63461029725 +한투 인버스 2X 은 선물 ETN,Q570062,16,2160,5,-35,-1.59,341943,262922,1000000,341943,-1.59,130.05,34.19,34.19,724011025,33.52,33.52,724011025 +테라뷰,950250,17,15870,5,-1160,-6.81,11777244,43342524,35517731,11777244,-6.81,27.17,33.16,33.16,189933025420,33.70,33.70,189933025420 +삼표시멘트,038500,18,4145,1,955,29.94,33810577,2647459,107916306,33810577,29.94,1277.10,31.33,31.33,129360227145,28.92,28.92,129360227145 +TIGER 미국AI데이터센터TOP4Plus,0142D0,19,9550,5,-585,-5.77,934274,682817,3000000,934274,-5.77,136.83,31.14,31.14,8962772300,31.28,31.28,8962772300 +삼륭물산,014970,20,9510,2,1290,15.69,4602061,5485280,15125000,4602061,15.69,83.90,30.43,30.43,43033669910,29.92,29.92,43033669910 +이뮨온시아,424870,21,14130,2,2550,22.02,21703875,4733198,74165069,21703875,22.02,458.55,29.26,29.26,298624577005,28.50,28.50,298624577005 +벡트,457600,22,3130,2,40,1.29,3595884,869975,13707500,3595884,1.29,413.33,26.23,26.23,11504036264,26.81,26.81,11504036264 +육일씨엔에쓰,191410,23,2005,2,425,26.90,2922223,316925,11204255,2922223,26.90,922.06,26.08,26.08,5378213001,23.94,23.94,5378213001 +RISE 미국AI클라우드인프라,0127R0,24,11375,5,-485,-4.09,254551,233697,1000000,254551,-4.09,108.92,25.46,25.46,2916288024,25.64,25.64,2916288024 +아이로보틱스,066430,25,1479,5,-77,-4.95,9902275,16644796,39153476,9902275,-4.95,59.49,25.29,25.29,15476452268,26.73,26.73,15476452268 +KIWOOM 미국S&P500&GOLD,0137W0,26,9940,3,0,0.00,187432,302867,750000,187432,0.00,61.89,24.99,24.99,1866596593,25.04,25.04,1866596593 +천일고속,000650,27,453000,2,91500,25.31,356208,180899,1429220,356208,25.31,196.91,24.92,24.92,151179095750,23.35,23.35,151179095750 +우진,105840,28,20050,2,1810,9.92,4907891,2386604,20197670,4907891,9.92,205.64,24.30,24.30,97351618640,24.04,24.04,97351618640 +태영건설우,009415,29,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 +KODEX 200선물인버스2X,252670,30,678,2,9,1.35,517165909,644699392,2243300000,517165909,1.35,80.22,23.05,23.05,343772833487,22.60,22.60,343772833487 diff --git a/top30/20251211/top30-avtr-20251211-125001.csv b/top30/20251211/top30-avtr-20251211-125001.csv new file mode 100644 index 000000000000..0d76f12b0940 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2545,2,545,27.25,61177447,0,5660000,61177447,27.25,0.00,1080.87,1080.87,195270338507,1355.60,1355.60,195270338507 +이지스,261520,2,26350,2,11350,75.67,10426612,0,9551420,10426612,75.67,0.00,109.16,109.16,305181084425,121.26,121.26,305181084425 +엔젯,419080,3,6890,5,-150,-2.13,7995293,1574560,10652637,7995293,-2.13,507.78,75.05,75.05,61438762995,83.71,83.71,61438762995 +대성산업,128820,4,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285 +일동제약,249420,5,41000,2,8500,26.15,18777531,13706242,31638252,18777531,26.15,137.00,59.35,59.35,717688625400,55.33,55.33,717688625400 +1Q 미국우주항공테크,0131V0,6,11905,2,15,0.13,616537,287039,1150000,616537,0.13,214.79,53.61,53.61,7411881411,54.14,54.14,7411881411 +동양고속,084670,7,60900,1,14050,29.99,1489415,3947398,2895569,1489415,29.99,37.73,51.44,51.44,84051539800,47.66,47.66,84051539800 +KIWOOM 미국S&P500모멘텀,0137V0,8,9960,5,-30,-0.30,359368,624658,750000,359368,-0.30,57.53,47.92,47.92,3584437898,47.98,47.98,3584437898 +KD,044180,9,693,2,103,17.46,12775643,699084,26717799,12775643,17.46,1827.48,47.82,47.82,9197377922,49.67,49.67,9197377922 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7035,5,-145,-2.02,469168,310999,1000000,469168,-2.02,150.86,46.92,46.92,3267340940,46.44,46.44,3267340940 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9975,5,-15,-0.15,421600,508778,900000,421600,-0.15,82.87,46.84,46.84,4219895728,47.01,47.01,4219895728 +신원종합개발,017000,12,3620,2,670,22.71,4960297,554851,11668027,4960297,22.71,893.99,42.51,42.51,17223797987,40.78,40.78,17223797987 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9710,5,-180,-1.82,331740,334697,800000,331740,-1.82,99.12,41.47,41.47,3283610803,42.27,42.27,3283610803 +상지건설,042940,14,14850,1,3420,29.92,2504413,1425695,6828712,2504413,29.92,175.66,36.67,36.67,35286059225,34.80,34.80,35286059225 +일동홀딩스,000230,15,16510,2,3020,22.39,4125375,1188388,11540400,4125375,22.39,347.14,35.75,35.75,64673864230,33.94,33.94,64673864230 +한투 인버스 2X 은 선물 ETN,Q570062,16,2145,5,-50,-2.28,345806,262922,1000000,345806,-2.28,131.52,34.58,34.58,732335420,34.14,34.14,732335420 +테라뷰,950250,17,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980 +삼표시멘트,038500,18,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330 +TIGER 미국AI데이터센터TOP4Plus,0142D0,19,9550,5,-585,-5.77,940827,682817,3000000,940827,-5.77,137.79,31.36,31.36,9025350671,31.50,31.50,9025350671 +삼륭물산,014970,20,9410,2,1190,14.48,4700845,5485280,15125000,4700845,14.48,85.70,31.08,31.08,43964789255,30.89,30.89,43964789255 +이뮨온시아,424870,21,14280,2,2700,23.32,21972423,4733198,74165069,21972423,23.32,464.22,29.63,29.63,302451034525,28.56,28.56,302451034525 +육일씨엔에쓰,191410,22,2035,2,455,28.80,3138973,316925,11204255,3138973,28.80,990.45,28.02,28.02,5812165451,25.49,25.49,5812165451 +천일고속,000650,23,455500,2,94000,26.00,381805,180899,1429220,381805,26.00,211.06,26.71,26.71,162888617750,25.02,25.02,162888617750 +벡트,457600,24,3100,2,10,0.32,3630478,869975,13707500,3630478,0.32,417.31,26.49,26.49,11611728236,27.33,27.33,11611728236 +RISE 미국AI클라우드인프라,0127R0,25,11395,5,-465,-3.92,254951,233697,1000000,254951,-3.92,109.09,25.50,25.50,2920840374,25.63,25.63,2920840374 +아이로보틱스,066430,26,1487,5,-69,-4.43,9967975,16644796,39153476,9967975,-4.43,59.89,25.46,25.46,15573714898,26.75,26.75,15573714898 +KIWOOM 미국S&P500&GOLD,0137W0,27,9940,3,0,0.00,190686,302867,750000,190686,0.00,62.96,25.42,25.42,1898938103,25.47,25.47,1898938103 +우진,105840,28,20150,2,1910,10.47,4928040,2386604,20197670,4928040,10.47,206.49,24.40,24.40,97756920115,24.02,24.02,97756920115 +KODEX 200선물인버스2X,252670,29,674,2,5,0.75,540144159,644699392,2243300000,540144159,0.75,83.78,24.08,24.08,359294449752,23.76,23.76,359294449752 +태영건설우,009415,30,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 diff --git a/top30/20251211/top30-avtr-20251211-130001.csv b/top30/20251211/top30-avtr-20251211-130001.csv new file mode 100644 index 000000000000..418d9543f83b --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2375,2,375,18.75,62010201,0,5660000,62010201,18.75,0.00,1095.59,1095.59,197315592876,1467.85,1467.85,197315592876 +이지스,261520,2,24550,2,9550,63.67,10979266,0,9551420,10979266,63.67,0.00,114.95,114.95,319168456475,136.11,136.11,319168456475 +엔젯,419080,3,6830,5,-210,-2.98,8015327,1574560,10652637,8015327,-2.98,509.05,75.24,75.24,61576245285,84.63,84.63,61576245285 +대성산업,128820,4,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765 +일동제약,249420,5,41100,2,8600,26.46,19092822,13706242,31638252,19092822,26.46,139.30,60.35,60.35,730599753325,56.19,56.19,730599753325 +1Q 미국우주항공테크,0131V0,6,11895,2,5,0.04,623689,287039,1150000,623689,0.04,217.28,54.23,54.23,7497025976,54.81,54.81,7497025976 +동양고속,084670,7,60900,1,14050,29.99,1489539,3947398,2895569,1489539,29.99,37.73,51.44,51.44,84059091400,47.67,47.67,84059091400 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,7060,5,-120,-1.67,492095,310999,1000000,492095,-1.67,158.23,49.21,49.21,3429062770,48.57,48.57,3429062770 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9980,5,-10,-0.10,438156,508778,900000,438156,-0.10,86.12,48.68,48.68,4385116512,48.82,48.82,4385116512 +KIWOOM 미국S&P500모멘텀,0137V0,10,9960,5,-30,-0.30,362267,624658,750000,362267,-0.30,57.99,48.30,48.30,3613305188,48.37,48.37,3613305188 +KD,044180,11,690,2,100,16.95,12897488,699084,26717799,12897488,16.95,1844.91,48.27,48.27,9281470607,50.35,50.35,9281470607 +신원종합개발,017000,12,3560,2,610,20.68,5152530,554851,11668027,5152530,20.68,928.63,44.16,44.16,17917315508,43.13,43.13,17917315508 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9745,5,-145,-1.47,331757,334697,800000,331757,-1.47,99.12,41.47,41.47,3283776168,42.12,42.12,3283776168 +상지건설,042940,14,14850,1,3420,29.92,2505288,1425695,6828712,2505288,29.92,175.72,36.69,36.69,35299052975,34.81,34.81,35299052975 +일동홀딩스,000230,15,16605,2,3115,23.09,4231568,1188388,11540400,4231568,23.09,356.08,36.67,36.67,66427232800,34.66,34.66,66427232800 +한투 인버스 2X 은 선물 ETN,Q570062,16,2155,5,-40,-1.82,345808,262922,1000000,345808,-1.82,131.52,34.58,34.58,732339725,33.98,33.98,732339725 +테라뷰,950250,17,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580 +삼표시멘트,038500,18,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860 +TIGER 미국AI데이터센터TOP4Plus,0142D0,19,9545,5,-590,-5.82,948711,682817,3000000,948711,-5.82,138.94,31.62,31.62,9100615841,31.78,31.78,9100615841 +삼륭물산,014970,20,9380,2,1160,14.11,4767633,5485280,15125000,4767633,14.11,86.92,31.52,31.52,44592998240,31.43,31.43,44592998240 +KIWOOM 미국S&P500&GOLD,0137W0,21,9937,5,-3,-0.03,228401,302867,750000,228401,-0.03,75.41,30.45,30.45,2273716330,30.51,30.51,2273716330 +이뮨온시아,424870,22,14310,2,2730,23.58,22118061,4733198,74165069,22118061,23.58,467.30,29.82,29.82,304525547340,28.69,28.69,304525547340 +육일씨엔에쓰,191410,23,1971,2,391,24.75,3310761,316925,11204255,3310761,24.75,1044.65,29.55,29.55,6154727337,27.87,27.87,6154727337 +천일고속,000650,24,461000,2,99500,27.52,393465,180899,1429220,393465,27.52,217.51,27.53,27.53,168241276750,25.53,25.53,168241276750 +벡트,457600,25,3080,5,-10,-0.32,3656613,869975,13707500,3656613,-0.32,420.31,26.68,26.68,11692602491,27.70,27.70,11692602491 +아이로보틱스,066430,26,1481,5,-75,-4.82,9990534,16644796,39153476,9990534,-4.82,60.02,25.52,25.52,15607178605,26.92,26.92,15607178605 +RISE 미국AI클라우드인프라,0127R0,27,11380,5,-480,-4.05,255123,233697,1000000,255123,-4.05,109.17,25.51,25.51,2922798894,25.68,25.68,2922798894 +우진,105840,28,20300,2,2060,11.29,5012990,2386604,20197670,5012990,11.29,210.05,24.82,24.82,99479192465,24.26,24.26,99479192465 +KODEX 200선물인버스2X,252670,29,673,2,4,0.60,553825434,644699392,2243300000,553825434,0.60,85.90,24.69,24.69,368514535943,24.41,24.41,368514535943 +태영건설우,009415,30,8700,2,190,2.23,154099,192903,649974,154099,2.23,79.88,23.71,23.71,1427677790,25.25,25.25,1427677790 diff --git a/top30/20251211/top30-avtr-20251211-131001.csv b/top30/20251211/top30-avtr-20251211-131001.csv new file mode 100644 index 000000000000..99bfa67a91f5 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2330,2,330,16.50,63068261,0,5660000,63068261,16.50,0.00,1114.28,1114.28,199776888804,1514.86,1514.86,199776888804 +이지스,261520,2,24150,2,9150,61.00,11340446,0,9551420,11340446,61.00,0.00,118.73,118.73,328017946450,142.20,142.20,328017946450 +엔젯,419080,3,6800,5,-240,-3.41,8052492,1574560,10652637,8052492,-3.41,511.41,75.59,75.59,61829432045,85.36,85.36,61829432045 +대성산업,128820,4,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685 +일동제약,249420,5,40950,2,8450,26.00,19254999,13706242,31638252,19254999,26.00,140.48,60.86,60.86,737240027850,56.90,56.90,737240027850 +1Q 미국우주항공테크,0131V0,6,11955,2,65,0.55,640171,287039,1150000,640171,0.55,223.03,55.67,55.67,7693983216,55.96,55.96,7693983216 +KIWOOM 미국S&P500모멘텀,0137V0,7,9965,5,-25,-0.25,397883,624658,750000,397883,-0.25,63.70,53.05,53.05,3968069789,53.09,53.09,3968069789 +동양고속,084670,8,60900,1,14050,29.99,1489932,3947398,2895569,1489932,29.99,37.74,51.46,51.46,84083025100,47.68,47.68,84083025100 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,9,7050,5,-130,-1.81,494918,310999,1000000,494918,-1.81,159.14,49.49,49.49,3448965005,48.92,48.92,3448965005 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9980,5,-10,-0.10,440400,508778,900000,440400,-0.10,86.56,48.93,48.93,4407511632,49.07,49.07,4407511632 +KD,044180,11,692,2,102,17.29,12984353,699084,26717799,12984353,17.29,1857.34,48.60,48.60,9341605321,50.53,50.53,9341605321 +신원종합개발,017000,12,3610,2,660,22.37,5227285,554851,11668027,5227285,22.37,942.11,44.80,44.80,18186816227,43.18,43.18,18186816227 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9765,5,-125,-1.26,331797,334697,800000,331797,-1.26,99.13,41.47,41.47,3284166708,42.04,42.04,3284166708 +일동홀딩스,000230,14,16590,2,3100,22.98,4333071,1188388,11540400,4333071,22.98,364.62,37.55,37.55,68113143845,35.58,35.58,68113143845 +KIWOOM 미국S&P500&GOLD,0137W0,15,9935,5,-5,-0.05,275626,302867,750000,275626,-0.05,91.01,36.75,36.75,2743159316,36.81,36.81,2743159316 +상지건설,042940,16,14850,1,3420,29.92,2505848,1425695,6828712,2505848,29.92,175.76,36.70,36.70,35307368975,34.82,34.82,35307368975 +한투 인버스 2X 은 선물 ETN,Q570062,17,2150,5,-45,-2.05,345822,262922,1000000,345822,-2.05,131.53,34.58,34.58,732369845,34.06,34.06,732369845 +테라뷰,950250,18,15630,5,-1400,-8.22,12154610,43342524,35517731,12154610,-8.22,28.04,34.22,34.22,195864666870,35.28,35.28,195864666870 +삼표시멘트,038500,19,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590 +삼륭물산,014970,20,9410,2,1190,14.48,4900499,5485280,15125000,4900499,14.48,89.34,32.40,32.40,45847428465,32.21,32.21,45847428465 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9570,5,-565,-5.57,962833,682817,3000000,962833,-5.57,141.01,32.09,32.09,9235439411,32.17,32.17,9235439411 +육일씨엔에쓰,191410,22,1972,2,392,24.81,3432191,316925,11204255,3432191,24.81,1082.97,30.63,30.63,6397021148,28.95,28.95,6397021148 +이뮨온시아,424870,23,14170,2,2590,22.37,22361934,4733198,74165069,22361934,22.37,472.45,30.15,30.15,307986979905,29.31,29.31,307986979905 +천일고속,000650,24,459000,2,97500,26.97,410549,180899,1429220,410549,26.97,226.95,28.73,28.73,176179210500,26.86,26.86,176179210500 +벡트,457600,25,3060,5,-30,-0.97,3684161,869975,13707500,3684161,-0.97,423.48,26.88,26.88,11776989081,28.08,28.08,11776989081 +아이로보틱스,066430,26,1483,5,-73,-4.69,10006882,16644796,39153476,10006882,-4.69,60.12,25.56,25.56,15631437950,26.92,26.92,15631437950 +RISE 미국AI클라우드인프라,0127R0,27,11395,5,-465,-3.92,255191,233697,1000000,255191,-3.92,109.20,25.52,25.52,2923573754,25.66,25.66,2923573754 +KODEX 200선물인버스2X,252670,28,672,2,3,0.45,572270068,644699392,2243300000,572270068,0.45,88.77,25.51,25.51,380944705414,25.27,25.27,380944705414 +태영건설우,009415,29,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 +우진,105840,30,20300,2,2060,11.29,5058990,2386604,20197670,5058990,11.29,211.97,25.05,25.05,100411699715,24.49,24.49,100411699715 diff --git a/top30/20251211/top30-avtr-20251211-132001.csv b/top30/20251211/top30-avtr-20251211-132001.csv new file mode 100644 index 000000000000..5a5ccd2f7fdd --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2250,2,250,12.50,64113039,0,5660000,64113039,12.50,0.00,1132.74,1132.74,202121073437,1587.13,1587.13,202121073437 +이지스,261520,2,24500,2,9500,63.33,11559666,0,9551420,11559666,63.33,0.00,121.03,121.03,333333119925,142.44,142.44,333333119925 +엔젯,419080,3,6840,5,-200,-2.84,8064003,1574560,10652637,8064003,-2.84,512.14,75.70,75.70,61907958205,84.96,84.96,61907958205 +대성산업,128820,4,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045 +일동제약,249420,5,41250,2,8750,26.92,19595415,13706242,31638252,19595415,26.92,142.97,61.94,61.94,751177315650,57.56,57.56,751177315650 +1Q 미국우주항공테크,0131V0,6,11975,2,85,0.71,689131,287039,1150000,689131,0.71,240.08,59.92,59.92,8279538383,60.12,60.12,8279538383 +KIWOOM 미국S&P500모멘텀,0137V0,7,9965,5,-25,-0.25,443826,624658,750000,443826,-0.25,71.05,59.18,59.18,4425871635,59.22,59.22,4425871635 +동양고속,084670,8,60900,1,14050,29.99,1490045,3947398,2895569,1490045,29.99,37.75,51.46,51.46,84089906800,47.69,47.69,84089906800 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,9,9985,5,-5,-0.05,447128,508778,900000,447128,-0.05,87.88,49.68,49.68,4474669731,49.79,49.79,4474669731 +KD,044180,10,677,2,87,14.75,13260173,699084,26717799,13260173,14.75,1896.79,49.63,49.63,9529533375,52.68,52.68,9529533375 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7025,5,-155,-2.16,496086,310999,1000000,496086,-2.16,159.51,49.61,49.61,3457176045,49.21,49.21,3457176045 +신원종합개발,017000,12,3595,2,645,21.86,5347086,554851,11668027,5347086,21.86,963.70,45.83,45.83,18618927420,44.39,44.39,18618927420 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9825,5,-65,-0.66,332092,334697,800000,332092,-0.66,99.22,41.51,41.51,3287064103,41.82,41.82,3287064103 +KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,307270,302867,750000,307270,0.00,101.45,40.97,40.97,3057766501,41.02,41.02,3057766501 +일동홀딩스,000230,15,16780,2,3290,24.39,4430001,1188388,11540400,4430001,24.39,372.77,38.39,38.39,69722554910,36.00,36.00,69722554910 +상지건설,042940,16,14850,1,3420,29.92,2506917,1425695,6828712,2506917,29.92,175.84,36.71,36.71,35323243625,34.83,34.83,35323243625 +테라뷰,950250,17,15420,5,-1610,-9.45,12355152,43342524,35517731,12355152,-9.45,28.51,34.79,34.79,198974422135,36.33,36.33,198974422135 +한투 인버스 2X 은 선물 ETN,Q570062,18,2145,5,-50,-2.28,345833,262922,1000000,345833,-2.28,131.53,34.58,34.58,732393440,34.14,34.14,732393440 +삼표시멘트,038500,19,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370 +삼륭물산,014970,20,9390,2,1170,14.23,4955001,5485280,15125000,4955001,14.23,90.33,32.76,32.76,46360452475,32.64,32.64,46360452475 +TIGER 미국AI데이터센터TOP4Plus,0142D0,21,9565,5,-570,-5.62,967887,682817,3000000,967887,-5.62,141.75,32.26,32.26,9283777566,32.35,32.35,9283777566 +육일씨엔에쓰,191410,22,1985,2,405,25.63,3498244,316925,11204255,3498244,25.63,1103.81,31.22,31.22,6527884638,29.35,29.35,6527884638 +이뮨온시아,424870,23,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160 +천일고속,000650,24,461000,2,99500,27.52,416545,180899,1429220,416545,27.52,230.26,29.14,29.14,178935875000,27.16,27.16,178935875000 +벡트,457600,25,3055,5,-35,-1.13,3694291,869975,13707500,3694291,-1.13,424.64,26.95,26.95,11807926586,28.20,28.20,11807926586 +KCTC,009070,26,6770,2,1370,25.37,7965260,161383,30000000,7965260,25.37,4935.62,26.55,26.55,50020779525,24.63,24.63,50020779525 +KODEX 200선물인버스2X,252670,27,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095 +아이로보틱스,066430,28,1468,5,-88,-5.66,10095289,16644796,39153476,10095289,-5.66,60.65,25.78,25.78,15761882287,27.42,27.42,15761882287 +RISE 미국AI클라우드인프라,0127R0,29,11365,5,-495,-4.17,256069,233697,1000000,256069,-4.17,109.57,25.61,25.61,2933563294,25.81,25.81,2933563294 +태영건설우,009415,30,8300,5,-210,-2.47,164789,192903,649974,164789,-2.47,85.43,25.35,25.35,1516404790,28.11,28.11,1516404790 diff --git a/top30/20251211/top30-avtr-20251211-133001.csv b/top30/20251211/top30-avtr-20251211-133001.csv new file mode 100644 index 000000000000..de803d04f133 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2195,2,195,9.75,64567876,0,5660000,64567876,9.75,0.00,1140.78,1140.78,203122192724,1634.96,1634.96,203122192724 +이지스,261520,2,23250,2,8250,55.00,11897862,0,9551420,11897862,55.00,0.00,124.57,124.57,341336390700,153.71,153.71,341336390700 +엔젯,419080,3,6790,5,-250,-3.55,8088953,1574560,10652637,8088953,-3.55,513.73,75.93,75.93,62077572655,85.82,85.82,62077572655 +대성산업,128820,4,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285 +일동제약,249420,5,41450,2,8950,27.54,19877752,13706242,31638252,19877752,27.54,145.03,62.83,62.83,762845910900,58.17,58.17,762845910900 +KIWOOM 미국S&P500모멘텀,0137V0,6,9962,5,-28,-0.28,465765,624658,750000,465765,-0.28,74.56,62.10,62.10,4644440088,62.16,62.16,4644440088 +1Q 미국우주항공테크,0131V0,7,12010,2,120,1.01,701061,287039,1150000,701061,1.01,244.24,60.96,60.96,8422752478,60.98,60.98,8422752478 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,8,7130,5,-50,-0.70,522664,310999,1000000,522664,-0.70,168.06,52.27,52.27,3646006405,51.14,51.14,3646006405 +동양고속,084670,9,60900,1,14050,29.99,1490630,3947398,2895569,1490630,29.99,37.76,51.48,51.48,84125533300,47.71,47.71,84125533300 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9985,5,-5,-0.05,459486,508778,900000,459486,-0.05,90.31,51.05,51.05,4598063353,51.17,51.17,4598063353 +KD,044180,11,676,2,86,14.58,13406003,699084,26717799,13406003,14.58,1917.65,50.18,50.18,9627471799,53.30,53.30,9627471799 +신원종합개발,017000,12,3705,2,755,25.59,5697648,554851,11668027,5697648,25.59,1026.88,48.83,48.83,19909053651,46.05,46.05,19909053651 +KoAct 글로벌K컬처밸류체인액티브,0132D0,13,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918 +KIWOOM 미국S&P500&GOLD,0137W0,14,9940,3,0,0.00,308799,302867,750000,308799,0.00,101.96,41.17,41.17,3072970486,41.22,41.22,3072970486 +일동홀딩스,000230,15,16720,2,3230,23.94,4520628,1188388,11540400,4520628,23.94,380.40,39.17,39.17,71240816140,36.92,36.92,71240816140 +상지건설,042940,16,14850,1,3420,29.92,2508668,1425695,6828712,2508668,29.92,175.96,36.74,36.74,35349245975,34.86,34.86,35349245975 +테라뷰,950250,17,15600,5,-1430,-8.40,12538883,43342524,35517731,12538883,-8.40,28.93,35.30,35.30,201811244730,36.42,36.42,201811244730 +한투 인버스 2X 은 선물 ETN,Q570062,18,2175,5,-20,-0.91,346251,262922,1000000,346251,-0.91,131.69,34.63,34.63,733302560,33.72,33.72,733302560 +육일씨엔에쓰,191410,19,2050,1,470,29.75,3824474,316925,11204255,3824474,29.75,1206.74,34.13,34.13,7191116154,31.31,31.31,7191116154 +삼륭물산,014970,20,9450,2,1230,14.96,5016839,5485280,15125000,5016839,14.96,91.46,33.17,33.17,46946468555,32.85,32.85,46946468555 +삼표시멘트,038500,21,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9565,5,-570,-5.62,976626,682817,3000000,976626,-5.62,143.03,32.55,32.55,9367321796,32.64,32.64,9367321796 +이뮨온시아,424870,23,14100,2,2520,21.76,22609411,4733198,74165069,22609411,21.76,477.68,30.49,30.49,311486590415,29.79,29.79,311486590415 +천일고속,000650,24,447500,2,86000,23.79,429980,180899,1429220,429980,23.79,237.69,30.08,30.08,184998635750,28.93,28.93,184998635750 +KCTC,009070,25,6790,2,1390,25.74,8858152,161383,30000000,8858152,25.74,5488.90,29.53,29.53,56033200555,27.51,27.51,56033200555 +벡트,457600,26,3050,5,-40,-1.29,3704598,869975,13707500,3704598,-1.29,425.83,27.03,27.03,11839343451,28.32,28.32,11839343451 +KODEX 200선물인버스2X,252670,27,671,2,2,0.30,600134150,644699392,2243300000,600134150,0.30,93.09,26.75,26.75,399650118423,26.55,26.55,399650118423 +아이로보틱스,066430,28,1442,5,-114,-7.33,10287117,16644796,39153476,10287117,-7.33,61.80,26.27,26.27,16040427519,28.41,28.41,16040427519 +RISE 미국AI클라우드인프라,0127R0,29,11375,5,-485,-4.09,256071,233697,1000000,256071,-4.09,109.57,25.61,25.61,2933586044,25.79,25.79,2933586044 +우진,105840,30,20325,2,2085,11.43,5139859,2386604,20197670,5139859,11.43,215.36,25.45,25.45,102054415465,24.86,24.86,102054415465 diff --git a/top30/20251211/top30-avtr-20251211-134001.csv b/top30/20251211/top30-avtr-20251211-134001.csv new file mode 100644 index 000000000000..bcc1bf443b0c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2095,2,95,4.75,65161969,0,5660000,65161969,4.75,0.00,1151.27,1151.27,204385660062,1723.65,1723.65,204385660062 +이지스,261520,2,22850,2,7850,52.33,12286813,0,9551420,12286813,52.33,0.00,128.64,128.64,350219348400,160.47,160.47,350219348400 +엔젯,419080,3,6760,5,-280,-3.98,8121445,1574560,10652637,8121445,-3.98,515.79,76.24,76.24,62297404925,86.51,86.51,62297404925 +한투 인버스 2X 은 선물 ETN,Q570062,4,2180,5,-15,-0.68,647783,262922,1000000,647783,-0.68,246.38,64.78,64.78,1389252790,63.73,63.73,1389252790 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,480378,624658,750000,480378,-0.25,76.90,64.05,64.05,4790009742,64.09,64.09,4790009742 +대성산업,128820,6,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245 +일동제약,249420,7,41400,2,8900,27.38,20051732,13706242,31638252,20051732,27.38,146.30,63.38,63.38,770034397525,58.79,58.79,770034397525 +1Q 미국우주항공테크,0131V0,8,12000,2,110,0.93,703330,287039,1150000,703330,0.93,245.03,61.16,61.16,8449993408,61.23,61.23,8449993408 +신원종합개발,017000,9,3835,1,885,30.00,6446298,554851,11668027,6446298,30.00,1161.81,55.25,55.25,22748968401,50.84,50.84,22748968401 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,10,7120,5,-60,-0.84,525490,310999,1000000,525490,-0.84,168.97,52.55,52.55,3666155685,51.49,51.49,3666155685 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,11,9985,5,-5,-0.05,465800,508778,900000,465800,-0.05,91.55,51.76,51.76,4661106199,51.87,51.87,4661106199 +KD,044180,12,700,2,110,18.64,13784053,699084,26717799,13784053,18.64,1971.73,51.59,51.59,9888898843,52.87,52.87,9888898843 +동양고속,084670,13,60900,1,14050,29.99,1491094,3947398,2895569,1491094,29.99,37.77,51.50,51.50,84153790900,47.72,47.72,84153790900 +KoAct 글로벌K컬처밸류체인액티브,0132D0,14,9720,5,-170,-1.72,332392,334697,800000,332392,-1.72,99.31,41.55,41.55,3289986918,42.31,42.31,3289986918 +KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,309870,302867,750000,309870,0.05,102.31,41.32,41.32,3083621576,41.34,41.34,3083621576 +일동홀딩스,000230,16,16720,2,3230,23.94,4621833,1188388,11540400,4621833,23.94,388.92,40.05,40.05,72929600250,37.80,37.80,72929600250 +KCTC,009070,17,6380,2,980,18.15,11057131,161383,30000000,11057131,18.15,6851.48,36.86,36.86,70412220460,36.79,36.79,70412220460 +상지건설,042940,18,14850,1,3420,29.92,2509162,1425695,6828712,2509162,29.92,176.00,36.74,36.74,35356581875,34.87,34.87,35356581875 +테라뷰,950250,19,15470,5,-1560,-9.16,12651153,43342524,35517731,12651153,-9.16,29.19,35.62,35.62,203552833380,37.05,37.05,203552833380 +육일씨엔에쓰,191410,20,2050,1,470,29.75,3835803,316925,11204255,3835803,29.75,1210.32,34.24,34.24,7214340604,31.41,31.41,7214340604 +삼륭물산,014970,21,9280,2,1060,12.90,5120044,5485280,15125000,5120044,12.90,93.34,33.85,33.85,47908193065,34.13,34.13,47908193065 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,989936,682817,3000000,989936,-5.67,144.98,33.00,33.00,9494597311,33.11,33.11,9494597311 +삼표시멘트,038500,23,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010 +이뮨온시아,424870,24,14020,2,2440,21.07,22744960,4733198,74165069,22744960,21.07,480.54,30.67,30.67,313392020195,30.14,30.14,313392020195 +천일고속,000650,25,449500,2,88000,24.34,436253,180899,1429220,436253,24.34,241.16,30.52,30.52,187831971500,29.24,29.24,187831971500 +벡트,457600,26,2945,5,-145,-4.69,3780533,869975,13707500,3780533,-4.69,434.56,27.58,27.58,12066702731,29.89,29.89,12066702731 +KODEX 200선물인버스2X,252670,27,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037 +태영건설우,009415,28,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +아이로보틱스,066430,29,1448,5,-108,-6.94,10403940,16644796,39153476,10403940,-6.94,62.51,26.57,26.57,16208959938,28.59,28.59,16208959938 +우진,105840,30,20600,2,2360,12.94,5258043,2386604,20197670,5258043,12.94,220.31,26.03,26.03,104480072265,25.11,25.11,104480072265 diff --git a/top30/20251211/top30-avtr-20251211-135001.csv b/top30/20251211/top30-avtr-20251211-135001.csv new file mode 100644 index 000000000000..a174e18bc4b8 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546 +이지스,261520,2,21950,2,6950,46.33,12677067,0,9551420,12677067,46.33,0.00,132.72,132.72,358874554225,171.17,171.17,358874554225 +한투 인버스 2X 은 선물 ETN,Q570062,3,2180,5,-15,-0.68,794571,262922,1000000,794571,-0.68,302.21,79.46,79.46,1708416690,78.37,78.37,1708416690 +엔젯,419080,4,6740,5,-300,-4.26,8151402,1574560,10652637,8151402,-4.26,517.69,76.52,76.52,62499164765,87.05,87.05,62499164765 +KIWOOM 미국S&P500모멘텀,0137V0,5,9965,5,-25,-0.25,481341,624658,750000,481341,-0.25,77.06,64.18,64.18,4799603832,64.22,64.22,4799603832 +일동제약,249420,6,40875,2,8375,25.77,20280768,13706242,31638252,20280768,25.77,147.97,64.10,64.10,779429837300,60.27,60.27,779429837300 +대성산업,128820,7,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405 +신원종합개발,017000,8,3835,1,885,30.00,7170051,554851,11668027,7170051,30.00,1292.25,61.45,61.45,25493090996,56.97,56.97,25493090996 +1Q 미국우주항공테크,0131V0,9,12015,2,125,1.05,705968,287039,1150000,705968,1.05,245.95,61.39,61.39,8481653323,61.38,61.38,8481653323 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,10,9977,5,-13,-0.13,502239,508778,900000,502239,-0.13,98.71,55.80,55.80,5024793221,55.96,55.96,5024793221 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +KD,044180,12,696,2,106,17.97,13999693,699084,26717799,13999693,17.97,2002.58,52.40,52.40,10038779617,53.98,53.98,10038779617 +동양고속,084670,13,60900,1,14050,29.99,1491525,3947398,2895569,1491525,29.99,37.79,51.51,51.51,84180038800,47.74,47.74,84180038800 +KIWOOM 미국S&P500&GOLD,0137W0,14,9945,2,5,0.05,312956,302867,750000,312956,0.05,103.33,41.73,41.73,3114302786,41.75,41.75,3114302786 +KoAct 글로벌K컬처밸류체인액티브,0132D0,15,9740,5,-150,-1.52,332393,334697,800000,332393,-1.52,99.31,41.55,41.55,3289996658,42.22,42.22,3289996658 +일동홀딩스,000230,16,16300,2,2810,20.83,4709297,1188388,11540400,4709297,20.83,396.28,40.81,40.81,74367537225,39.53,39.53,74367537225 +KCTC,009070,17,6350,2,950,17.59,11996414,161383,30000000,11996414,17.59,7433.51,39.99,39.99,76410363325,40.11,40.11,76410363325 +상지건설,042940,18,14850,1,3420,29.92,2509929,1425695,6828712,2509929,29.92,176.05,36.76,36.76,35367971825,34.88,34.88,35367971825 +테라뷰,950250,19,15270,5,-1760,-10.33,12999011,43342524,35517731,12999011,-10.33,29.99,36.60,36.60,208844489955,38.51,38.51,208844489955 +삼륭물산,014970,20,9110,2,890,10.83,5193101,5485280,15125000,5193101,10.83,94.67,34.33,34.33,48579964275,35.26,35.26,48579964275 +육일씨엔에쓰,191410,21,2050,1,470,29.75,3843312,316925,11204255,3843312,29.75,1212.69,34.30,34.30,7229734054,31.48,31.48,7229734054 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,996288,682817,3000000,996288,-5.67,145.91,33.21,33.21,9555311421,33.32,33.32,9555311421 +삼표시멘트,038500,23,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160 +이뮨온시아,424870,24,14020,2,2440,21.07,22906515,4733198,74165069,22906515,21.07,483.95,30.89,30.89,315658528080,30.36,30.36,315658528080 +천일고속,000650,25,448500,2,87000,24.07,440977,180899,1429220,440977,24.07,243.77,30.85,30.85,189943243750,29.63,29.63,189943243750 +일성건설,013360,26,2735,2,490,21.83,15140487,4311518,54024880,15140487,21.83,351.16,28.03,28.03,39332458947,26.62,26.62,39332458947 +KODEX 200선물인버스2X,252670,27,670,2,1,0.15,625368951,644699392,2243300000,625368951,0.15,97.00,27.88,27.88,416561223156,27.72,27.72,416561223156 +벡트,457600,28,2980,5,-110,-3.56,3796572,869975,13707500,3796572,-3.56,436.40,27.70,27.70,12114467136,29.66,29.66,12114467136 +태영건설우,009415,29,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +아이로보틱스,066430,30,1446,5,-110,-7.07,10467411,16644796,39153476,10467411,-7.07,62.89,26.73,26.73,16300567861,28.79,28.79,16300567861 diff --git a/top30/20251211/top30-avtr-20251211-140001.csv b/top30/20251211/top30-avtr-20251211-140001.csv new file mode 100644 index 000000000000..a4a613097b25 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2085,2,85,4.25,65927125,0,5660000,65927125,4.25,0.00,1164.79,1164.79,205985585188,1745.48,1745.48,205985585188 +이지스,261520,2,21950,2,6950,46.33,12917487,0,9551420,12917487,46.33,0.00,135.24,135.24,364162200075,173.70,173.70,364162200075 +한투 인버스 2X 은 선물 ETN,Q570062,3,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720 +엔젯,419080,4,6760,5,-280,-3.98,8164089,1574560,10652637,8164089,-3.98,518.50,76.64,76.64,62585117595,86.91,86.91,62585117595 +일동제약,249420,5,40650,2,8150,25.08,20504382,13706242,31638252,20504382,25.08,149.60,64.81,64.81,788544375150,61.31,61.31,788544375150 +KIWOOM 미국S&P500모멘텀,0137V0,6,9965,5,-25,-0.25,482258,624658,750000,482258,-0.25,77.20,64.30,64.30,4808741491,64.34,64.34,4808741491 +대성산업,128820,7,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,8,9975,5,-15,-0.15,569319,508778,900000,569319,-0.15,111.90,63.26,63.26,5694011839,63.43,63.43,5694011839 +신원종합개발,017000,9,3835,1,885,30.00,7371950,554851,11668027,7371950,30.00,1328.64,63.18,63.18,26267373661,58.70,58.70,26267373661 +1Q 미국우주항공테크,0131V0,10,12010,2,120,1.01,708304,287039,1150000,708304,1.01,246.76,61.59,61.59,8509675844,61.61,61.61,8509675844 +KD,044180,11,686,2,96,16.27,14090010,699084,26717799,14090010,16.27,2015.50,52.74,52.74,10101273008,55.11,55.11,10101273008 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +동양고속,084670,13,60900,1,14050,29.99,1492412,3947398,2895569,1492412,29.99,37.81,51.54,51.54,84234057100,47.77,47.77,84234057100 +KIWOOM 미국S&P500&GOLD,0137W0,14,9945,2,5,0.05,320628,302867,750000,320628,0.05,105.86,42.75,42.75,3190600590,42.78,42.78,3190600590 +KCTC,009070,15,6460,2,1060,19.63,12771328,161383,30000000,12771328,19.63,7913.68,42.57,42.57,81422399075,42.01,42.01,81422399075 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9750,5,-140,-1.42,332433,334697,800000,332433,-1.42,99.32,41.55,41.55,3290386308,42.18,42.18,3290386308 +일동홀딩스,000230,17,16300,2,2810,20.83,4747297,1188388,11540400,4747297,20.83,399.47,41.14,41.14,74990312745,39.87,39.87,74990312745 +테라뷰,950250,18,15250,5,-1780,-10.45,13154098,43342524,35517731,13154098,-10.45,30.35,37.04,37.04,211197684170,38.99,38.99,211197684170 +상지건설,042940,19,14850,1,3420,29.92,2510107,1425695,6828712,2510107,29.92,176.06,36.76,36.76,35370615125,34.88,34.88,35370615125 +삼륭물산,014970,20,9200,2,980,11.92,5217609,5485280,15125000,5217609,11.92,95.12,34.50,34.50,48804571895,35.07,35.07,48804571895 +육일씨엔에쓰,191410,21,2050,1,470,29.75,3847854,316925,11204255,3847854,29.75,1214.12,34.34,34.34,7239045154,31.52,31.52,7239045154 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9565,5,-570,-5.62,1000217,682817,3000000,1000217,-5.62,146.48,33.34,33.34,9592878166,33.43,33.43,9592878166 +삼표시멘트,038500,23,4145,1,955,29.94,35509372,2647459,107916306,35509372,29.94,1341.26,32.90,32.90,136399397580,30.49,30.49,136399397580 +이뮨온시아,424870,24,13980,2,2400,20.73,23031968,4733198,74165069,23031968,20.73,486.60,31.06,31.06,317414895145,30.61,30.61,317414895145 +천일고속,000650,25,450500,2,89000,24.62,443122,180899,1429220,443122,24.62,244.96,31.00,31.00,190903135000,29.65,29.65,190903135000 +일성건설,013360,26,2760,2,515,22.94,16151845,4311518,54024880,16151845,22.94,374.62,29.90,29.90,42143806464,28.26,28.26,42143806464 +KODEX 200선물인버스2X,252670,27,674,2,5,0.75,642380310,644699392,2243300000,642380310,0.75,99.64,28.64,28.64,428002801204,28.31,28.31,428002801204 +벡트,457600,28,3020,5,-70,-2.27,3806065,869975,13707500,3806065,-2.27,437.49,27.77,27.77,12143028506,29.33,29.33,12143028506 +태영건설우,009415,29,7860,5,-650,-7.64,177914,192903,649974,177914,-7.64,92.23,27.37,27.37,1619567290,31.70,31.70,1619567290 +아이로보틱스,066430,30,1450,5,-106,-6.81,10502274,16644796,39153476,10502274,-6.81,63.10,26.82,26.82,16351039303,28.80,28.80,16351039303 diff --git a/top30/20251211/top30-avtr-20251211-141001.csv b/top30/20251211/top30-avtr-20251211-141001.csv new file mode 100644 index 000000000000..59291fc32d9b --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637 +이지스,261520,2,23950,2,8950,59.67,13738811,0,9551420,13738811,59.67,0.00,143.84,143.84,383360854500,167.58,167.58,383360854500 +한투 인버스 2X 은 선물 ETN,Q570062,3,2170,5,-25,-1.14,796230,262922,1000000,796230,-1.14,302.84,79.62,79.62,1712016720,78.89,78.89,1712016720 +엔젯,419080,4,6790,5,-250,-3.55,8170175,1574560,10652637,8170175,-3.55,518.89,76.70,76.70,62626357615,86.58,86.58,62626357615 +일동제약,249420,5,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675 +KIWOOM 미국S&P500모멘텀,0137V0,6,9965,5,-25,-0.25,488648,624658,750000,488648,-0.25,78.23,65.15,65.15,4872390346,65.19,65.19,4872390346 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9980,5,-10,-0.10,582078,508778,900000,582078,-0.10,114.41,64.68,64.68,5821280928,64.81,64.81,5821280928 +대성산업,128820,8,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885 +신원종합개발,017000,9,3835,1,885,30.00,7410195,554851,11668027,7410195,30.00,1335.53,63.51,63.51,26414043236,59.03,59.03,26414043236 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,714750,287039,1150000,714750,0.84,249.01,62.15,62.15,8586986541,62.28,62.28,8586986541 +KD,044180,11,681,2,91,15.42,14164833,699084,26717799,14164833,15.42,2026.20,53.02,53.02,10152481956,55.80,55.80,10152481956 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7115,5,-65,-0.91,526229,310999,1000000,526229,-0.91,169.21,52.62,52.62,3671415420,51.60,51.60,3671415420 +동양고속,084670,13,60900,1,14050,29.99,1492574,3947398,2895569,1492574,29.99,37.81,51.55,51.55,84243922900,47.77,47.77,84243922900 +KCTC,009070,14,6470,2,1070,19.81,13194246,161383,30000000,13194246,19.81,8175.73,43.98,43.98,84147147615,43.35,43.35,84147147615 +KIWOOM 미국S&P500&GOLD,0137W0,15,9935,5,-5,-0.05,325533,302867,750000,325533,-0.05,107.48,43.40,43.40,3239342802,43.47,43.47,3239342802 +KoAct 글로벌K컬처밸류체인액티브,0132D0,16,9745,5,-145,-1.47,332464,334697,800000,332464,-1.47,99.33,41.56,41.56,3290688458,42.21,42.21,3290688458 +일동홀딩스,000230,17,16220,2,2730,20.24,4791842,1188388,11540400,4791842,20.24,403.22,41.52,41.52,75714953245,40.45,40.45,75714953245 +육일씨엔에쓰,191410,18,2045,2,465,29.43,4347573,316925,11204255,4347573,29.43,1371.80,38.80,38.80,8260629019,36.05,36.05,8260629019 +테라뷰,950250,19,15130,5,-1900,-11.16,13276525,43342524,35517731,13276525,-11.16,30.63,37.38,37.38,213050354705,39.65,39.65,213050354705 +상지건설,042940,20,14850,1,3420,29.92,2510819,1425695,6828712,2510819,29.92,176.11,36.77,36.77,35381188325,34.89,34.89,35381188325 +삼륭물산,014970,21,9060,2,840,10.22,5276029,5485280,15125000,5276029,10.22,96.19,34.88,34.88,49335620705,36.00,36.00,49335620705 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1010427,682817,3000000,1010427,-5.67,147.98,33.68,33.68,9690461001,33.79,33.79,9690461001 +삼표시멘트,038500,23,4145,1,955,29.94,35547570,2647459,107916306,35547570,29.94,1342.71,32.94,32.94,136557728290,30.53,30.53,136557728290 +천일고속,000650,24,452500,2,91000,25.17,447106,180899,1429220,447106,25.17,247.16,31.28,31.28,192706617750,29.80,29.80,192706617750 +이뮨온시아,424870,25,14190,2,2610,22.54,23196421,4733198,74165069,23196421,22.54,490.08,31.28,31.28,319728510840,30.38,30.38,319728510840 +일성건설,013360,26,2725,2,480,21.38,16667606,4311518,54024880,16667606,21.38,386.58,30.85,30.85,43552559343,29.58,29.58,43552559343 +KODEX 200선물인버스2X,252670,27,673,2,4,0.60,653323649,644699392,2243300000,653323649,0.60,101.34,29.12,29.12,435374505791,28.84,28.84,435374505791 +태영건설우,009415,28,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +벡트,457600,29,2970,5,-120,-3.88,3816297,869975,13707500,3816297,-3.88,438.67,27.84,27.84,12173639046,29.90,29.90,12173639046 +아이로보틱스,066430,30,1446,5,-110,-7.07,10584154,16644796,39153476,10584154,-7.07,63.59,27.03,27.03,16469333553,29.09,29.09,16469333553 diff --git a/top30/20251211/top30-avtr-20251211-142001.csv b/top30/20251211/top30-avtr-20251211-142001.csv new file mode 100644 index 000000000000..182713201915 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2025,2,25,1.25,67185210,0,5660000,67185210,1.25,0.00,1187.02,1187.02,208554156459,1819.61,1819.61,208554156459 +이지스,261520,2,25950,2,10950,73.00,15189165,0,9551420,15189165,73.00,0.00,159.03,159.03,420215036800,169.54,169.54,420215036800 +한투 인버스 2X 은 선물 ETN,Q570062,3,2170,5,-25,-1.14,802730,262922,1000000,802730,-1.14,305.31,80.27,80.27,1726121720,79.54,79.54,1726121720 +엔젯,419080,4,6820,5,-220,-3.12,8181447,1574560,10652637,8181447,-3.12,519.60,76.80,76.80,62703128525,86.31,86.31,62703128525 +일동제약,249420,5,41000,2,8500,26.15,20896992,13706242,31638252,20896992,26.15,152.46,66.05,66.05,804503277875,62.02,62.02,804503277875 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,594407,508778,900000,594407,-0.10,116.83,66.05,66.05,5944316446,66.18,66.18,5944316446 +KIWOOM 미국S&P500모멘텀,0137V0,7,9955,5,-35,-0.35,493724,624658,750000,493724,-0.35,79.04,65.83,65.83,4922928766,65.94,65.94,4922928766 +대성산업,128820,8,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525 +신원종합개발,017000,9,3835,1,885,30.00,7422074,554851,11668027,7422074,30.00,1337.67,63.61,63.61,26459599201,59.13,59.13,26459599201 +1Q 미국우주항공테크,0131V0,10,11997,2,107,0.90,718737,287039,1150000,718737,0.90,250.40,62.50,62.50,8634793804,62.59,62.59,8634793804 +KD,044180,11,677,2,87,14.75,14257589,699084,26717799,14257589,14.75,2039.47,53.36,53.36,10215639312,56.48,56.48,10215639312 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7130,5,-50,-0.70,526429,310999,1000000,526429,-0.70,169.27,52.64,52.64,3672840545,51.51,51.51,3672840545 +동양고속,084670,13,60900,1,14050,29.99,1492674,3947398,2895569,1492674,29.99,37.81,51.55,51.55,84250012900,47.78,47.78,84250012900 +KCTC,009070,14,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150 +KIWOOM 미국S&P500&GOLD,0137W0,15,9940,3,0,0.00,334470,302867,750000,334470,0.00,110.43,44.60,44.60,3328175687,44.64,44.64,3328175687 +일동홀딩스,000230,16,16410,2,2920,21.65,4829538,1188388,11540400,4829538,21.65,406.39,41.85,41.85,76330253550,40.31,40.31,76330253550 +KoAct 글로벌K컬처밸류체인액티브,0132D0,17,9740,5,-150,-1.52,332476,334697,800000,332476,-1.52,99.34,41.56,41.56,3290805338,42.23,42.23,3290805338 +육일씨엔에쓰,191410,18,2045,2,465,29.43,4443614,316925,11204255,4443614,29.43,1402.10,39.66,39.66,8456049647,36.91,36.91,8456049647 +테라뷰,950250,19,14930,5,-2100,-12.33,13542653,43342524,35517731,13542653,-12.33,31.25,38.13,38.13,217037009250,40.93,40.93,217037009250 +상지건설,042940,20,14850,1,3420,29.92,2511166,1425695,6828712,2511166,29.92,176.14,36.77,36.77,35386341275,34.90,34.90,35386341275 +삼륭물산,014970,21,8950,2,730,8.88,5355198,5485280,15125000,5355198,8.88,97.63,35.41,35.41,50044989395,36.97,36.97,50044989395 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9555,5,-580,-5.72,1014862,682817,3000000,1014862,-5.72,148.63,33.83,33.83,9732837082,33.95,33.95,9732837082 +삼표시멘트,038500,23,4145,1,955,29.94,35588717,2647459,107916306,35588717,29.94,1344.26,32.98,32.98,136728282605,30.57,30.57,136728282605 +일성건설,013360,24,2740,2,495,22.05,17175886,4311518,54024880,17175886,22.05,398.37,31.79,31.79,44936592917,30.36,30.36,44936592917 +이뮨온시아,424870,25,14200,2,2620,22.63,23433547,4733198,74165069,23433547,22.63,495.09,31.60,31.60,323086128750,30.68,30.68,323086128750 +천일고속,000650,26,449000,2,87500,24.20,450253,180899,1429220,450253,24.20,248.90,31.50,31.50,194120987000,30.25,30.25,194120987000 +KODEX 200선물인버스2X,252670,27,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916 +태영건설우,009415,28,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +벡트,457600,29,2970,5,-120,-3.88,3829385,869975,13707500,3829385,-3.88,440.17,27.94,27.94,12212434361,30.00,30.00,12212434361 +아이로보틱스,066430,30,1434,5,-122,-7.84,10642880,16644796,39153476,10642880,-7.84,63.94,27.18,27.18,16553741980,29.48,29.48,16553741980 diff --git a/top30/20251211/top30-avtr-20251211-143001.csv b/top30/20251211/top30-avtr-20251211-143001.csv new file mode 100644 index 000000000000..cef5ed6cf680 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940 +이지스,261520,2,24900,2,9900,66.00,16250961,0,9551420,16250961,66.00,0.00,170.14,170.14,447747070075,188.26,188.26,447747070075 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,802850,262922,1000000,802850,-0.91,305.36,80.29,80.29,1726382720,79.37,79.37,1726382720 +엔젯,419080,4,6800,5,-240,-3.41,8196454,1574560,10652637,8196454,-3.41,520.56,76.94,76.94,62805111755,86.70,86.70,62805111755 +일동제약,249420,5,41900,2,9400,28.92,21516680,13706242,31638252,21516680,28.92,156.98,68.01,68.01,830250059575,62.63,62.63,830250059575 +KIWOOM 미국S&P500모멘텀,0137V0,6,9955,5,-35,-0.35,503495,624658,750000,503495,-0.35,80.60,67.13,67.13,5020155048,67.24,67.24,5020155048 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9980,5,-10,-0.10,600585,508778,900000,600585,-0.10,118.04,66.73,66.73,6005969481,66.87,66.87,6005969481 +대성산업,128820,8,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245 +신원종합개발,017000,9,3835,1,885,30.00,7439855,554851,11668027,7439855,30.00,1340.87,63.76,63.76,26527789336,59.28,59.28,26527789336 +1Q 미국우주항공테크,0131V0,10,12010,2,120,1.01,725707,287039,1150000,725707,1.01,252.83,63.10,63.10,8718473764,63.12,63.12,8718473764 +KD,044180,11,678,2,88,14.92,14302248,699084,26717799,14302248,14.92,2045.86,53.53,53.53,10245943754,56.56,56.56,10245943754 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7145,5,-35,-0.49,529271,310999,1000000,529271,-0.49,170.18,52.93,52.93,3693137290,51.69,51.69,3693137290 +동양고속,084670,13,60900,1,14050,29.99,1493080,3947398,2895569,1493080,29.99,37.82,51.56,51.56,84274738300,47.79,47.79,84274738300 +KCTC,009070,14,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925 +KIWOOM 미국S&P500&GOLD,0137W0,15,9950,2,10,0.10,337944,302867,750000,337944,0.10,111.58,45.06,45.06,3362723992,45.06,45.06,3362723992 +일동홀딩스,000230,16,17050,2,3560,26.39,5059210,1188388,11540400,5059210,26.39,425.72,43.84,43.84,80190893690,40.75,40.75,80190893690 +KoAct 글로벌K컬처밸류체인액티브,0132D0,17,9735,5,-155,-1.57,332485,334697,800000,332485,-1.57,99.34,41.56,41.56,3290892958,42.26,42.26,3290892958 +육일씨엔에쓰,191410,18,2050,1,470,29.75,4561090,316925,11204255,4561090,29.75,1439.17,40.71,40.71,8696364517,37.86,37.86,8696364517 +테라뷰,950250,19,14770,5,-2260,-13.27,13810409,43342524,35517731,13810409,-13.27,31.86,38.88,38.88,221007749185,42.13,42.13,221007749185 +상지건설,042940,20,14850,1,3420,29.92,2513317,1425695,6828712,2513317,29.92,176.29,36.81,36.81,35418283625,34.93,34.93,35418283625 +삼륭물산,014970,21,8950,2,730,8.88,5397074,5485280,15125000,5397074,8.88,98.39,35.68,35.68,50420237045,37.25,37.25,50420237045 +TIGER 미국AI데이터센터TOP4Plus,0142D0,22,9560,5,-575,-5.67,1017228,682817,3000000,1017228,-5.67,148.98,33.91,33.91,9755455434,34.01,34.01,9755455434 +삼표시멘트,038500,23,4145,1,955,29.94,35639328,2647459,107916306,35639328,29.94,1346.17,33.02,33.02,136938065200,30.61,30.61,136938065200 +일성건설,013360,24,2720,2,475,21.16,17684346,4311518,54024880,17684346,21.16,410.17,32.73,32.73,46324266822,31.52,31.52,46324266822 +이뮨온시아,424870,25,14030,2,2450,21.16,23629369,4733198,74165069,23629369,21.16,499.23,31.86,31.86,325851431265,31.32,31.32,325851431265 +천일고속,000650,26,446500,2,85000,23.51,452926,180899,1429220,452926,23.51,250.38,31.69,31.69,195314488250,30.61,30.61,195314488250 +KODEX 200선물인버스2X,252670,27,674,2,5,0.75,672092821,644699392,2243300000,672092821,0.75,104.25,29.96,29.96,448010964439,29.63,29.63,448010964439 +태영건설우,009415,28,8180,5,-330,-3.88,188986,192903,649974,188986,-3.88,97.97,29.08,29.08,1710136250,32.16,32.16,1710136250 +벡트,457600,29,2995,5,-95,-3.07,3833582,869975,13707500,3833582,-3.07,440.65,27.97,27.97,12224923626,29.78,29.78,12224923626 +아이로보틱스,066430,30,1430,5,-126,-8.10,10770428,16644796,39153476,10770428,-8.10,64.71,27.51,27.51,16735259966,29.89,29.89,16735259966 diff --git a/top30/20251211/top30-avtr-20251211-144001.csv b/top30/20251211/top30-avtr-20251211-144001.csv new file mode 100644 index 000000000000..c833b688760e --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,2000,3,0,0.00,67890405,0,5660000,67890405,0.00,0.00,1199.48,1199.48,209973646732,1854.89,1854.89,209973646732 +이지스,261520,2,25150,2,10150,67.67,16888330,0,9551420,16888330,67.67,0.00,176.81,176.81,463554897450,192.97,192.97,463554897450 +한투 인버스 2X 은 선물 ETN,Q570062,3,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +엔젯,419080,4,6780,5,-260,-3.69,8214588,1574560,10652637,8214588,-3.69,521.71,77.11,77.11,62928368205,87.13,87.13,62928368205 +일동제약,249420,5,41650,2,9150,28.15,21952696,13706242,31638252,21952696,28.15,160.17,69.39,69.39,848431469375,64.39,64.39,848431469375 +KIWOOM 미국S&P500모멘텀,0137V0,6,9950,5,-40,-0.40,510402,624658,750000,510402,-0.40,81.71,68.05,68.05,5088867157,68.19,68.19,5088867157 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,7,9980,5,-10,-0.10,604566,508778,900000,604566,-0.10,118.83,67.17,67.17,6045699561,67.31,67.31,6045699561 +대성산업,128820,8,7720,1,1780,29.97,29012072,24068954,45235478,29012072,29.97,120.54,64.14,64.14,197856303685,56.66,56.66,197856303685 +신원종합개발,017000,9,3835,1,885,30.00,7444562,554851,11668027,7444562,30.00,1341.72,63.80,63.80,26545840681,59.32,59.32,26545840681 +1Q 미국우주항공테크,0131V0,10,11995,2,105,0.88,730875,287039,1150000,730875,0.88,254.63,63.55,63.55,8780516674,63.65,63.65,8780516674 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7205,2,25,0.35,554960,310999,1000000,554960,0.35,178.44,55.50,55.50,3877990440,53.82,53.82,3877990440 +KD,044180,12,683,2,93,15.76,14353442,699084,26717799,14353442,15.76,2053.18,53.72,53.72,10280859965,56.34,56.34,10280859965 +동양고속,084670,13,60900,1,14050,29.99,1493312,3947398,2895569,1493312,29.99,37.83,51.57,51.57,84288867100,47.80,47.80,84288867100 +KCTC,009070,14,6360,2,960,17.78,14131902,161383,30000000,14131902,17.78,8756.75,47.11,47.11,90107186585,47.23,47.23,90107186585 +KIWOOM 미국S&P500&GOLD,0137W0,15,9945,2,5,0.05,343589,302867,750000,343589,0.05,113.45,45.81,45.81,3418870822,45.84,45.84,3418870822 +일동홀딩스,000230,16,16800,2,3310,24.54,5245938,1188388,11540400,5245938,24.54,441.43,45.46,45.46,83348114320,42.99,42.99,83348114320 +육일씨엔에쓰,191410,17,2025,2,445,28.16,4784106,316925,11204255,4784106,28.16,1509.54,42.70,42.70,9144061020,40.30,40.30,9144061020 +KoAct 글로벌K컬처밸류체인액티브,0132D0,18,9740,5,-150,-1.52,332701,334697,800000,332701,-1.52,99.40,41.59,41.59,3292996283,42.26,42.26,3292996283 +테라뷰,950250,19,14890,5,-2140,-12.57,13956652,43342524,35517731,13956652,-12.57,32.20,39.29,39.29,223183769150,42.20,42.20,223183769150 +상지건설,042940,20,14850,1,3420,29.92,2513329,1425695,6828712,2513329,29.92,176.29,36.81,36.81,35418461825,34.93,34.93,35418461825 +삼륭물산,014970,21,9150,2,930,11.31,5453821,5485280,15125000,5453821,11.31,99.43,36.06,36.06,50934527605,36.80,36.80,50934527605 +일성건설,013360,22,2775,2,530,23.61,18618041,4311518,54024880,18618041,23.61,431.82,34.46,34.46,48927144510,32.64,32.64,48927144510 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9555,5,-580,-5.72,1023272,682817,3000000,1023272,-5.72,149.86,34.11,34.11,9813227224,34.23,34.23,9813227224 +삼표시멘트,038500,24,4145,1,955,29.94,35648858,2647459,107916306,35648858,29.94,1346.53,33.03,33.03,136977567050,30.62,30.62,136977567050 +천일고속,000650,25,460000,2,98500,27.25,460565,180899,1429220,460565,27.25,254.60,32.22,32.22,198780575500,30.24,30.24,198780575500 +이뮨온시아,424870,26,14090,2,2510,21.68,23759774,4733198,74165069,23759774,21.68,501.98,32.04,32.04,327686635945,31.36,31.36,327686635945 +KODEX 200선물인버스2X,252670,27,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915 +태영건설우,009415,28,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280 +벡트,457600,29,2950,5,-140,-4.53,3845698,869975,13707500,3845698,-4.53,442.05,28.06,28.06,12260790456,30.32,30.32,12260790456 +아이로보틱스,066430,30,1420,5,-136,-8.74,10814770,16644796,39153476,10814770,-8.74,64.97,27.62,27.62,16798373249,30.21,30.21,16798373249 diff --git a/top30/20251211/top30-avtr-20251211-145001.csv b/top30/20251211/top30-avtr-20251211-145001.csv new file mode 100644 index 000000000000..588821c18fad --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1992,5,-8,-0.40,68183376,0,5660000,68183376,-0.40,0.00,1204.65,1204.65,210558562906,1867.53,1867.53,210558562906 +이지스,261520,2,24250,2,9250,61.67,17324209,0,9551420,17324209,61.67,0.00,181.38,181.38,474268154425,204.76,204.76,474268154425 +한투 인버스 2X 은 선물 ETN,Q570062,3,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +엔젯,419080,4,6780,5,-260,-3.69,8234945,1574560,10652637,8234945,-3.69,523.00,77.30,77.30,63066035805,87.32,87.32,63066035805 +일동제약,249420,5,41350,2,8850,27.23,22174674,13706242,31638252,22174674,27.23,161.79,70.09,70.09,857634394175,65.56,65.56,857634394175 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9975,5,-15,-0.15,621709,508778,900000,621709,-0.15,122.20,69.08,69.08,6216663356,69.25,69.25,6216663356 +KIWOOM 미국S&P500모멘텀,0137V0,7,9950,5,-40,-0.40,515521,624658,750000,515521,-0.40,82.53,68.74,68.74,5139787087,68.87,68.87,5139787087 +신원종합개발,017000,8,3835,1,885,30.00,7919728,554851,11668027,7919728,30.00,1427.36,67.88,67.88,28351431029,63.36,63.36,28351431029 +대성산업,128820,9,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285 +1Q 미국우주항공테크,0131V0,10,12005,2,115,0.97,737021,287039,1150000,737021,0.97,256.77,64.09,64.09,8854221671,64.13,64.13,8854221671 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,11,7195,2,15,0.21,557674,310999,1000000,557674,0.21,179.32,55.77,55.77,3897515615,54.17,54.17,3897515615 +KD,044180,12,665,2,75,12.71,14495926,699084,26717799,14495926,12.71,2073.56,54.26,54.26,10376461222,58.40,58.40,10376461222 +동양고속,084670,13,60900,1,14050,29.99,1493945,3947398,2895569,1493945,29.99,37.85,51.59,51.59,84327416800,47.82,47.82,84327416800 +KCTC,009070,14,6420,2,1020,18.89,14495906,161383,30000000,14495906,18.89,8982.30,48.32,48.32,92439381225,48.00,48.00,92439381225 +상지건설,042940,15,13970,2,2540,22.22,3275262,1425695,6828712,3275262,22.22,229.73,47.96,47.96,46142074995,48.37,48.37,46142074995 +일동홀딩스,000230,16,16490,2,3000,22.24,5336494,1188388,11540400,5336494,22.24,449.05,46.24,46.24,84854646075,44.59,44.59,84854646075 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,345527,302867,750000,345527,0.00,114.09,46.07,46.07,3438134392,46.12,46.12,3438134392 +육일씨엔에쓰,191410,18,1976,2,396,25.06,4959502,316925,11204255,4959502,25.06,1564.88,44.26,44.26,9492926067,42.88,42.88,9492926067 +KoAct 글로벌K컬처밸류체인액티브,0132D0,19,9755,5,-135,-1.37,332763,334697,800000,332763,-1.37,99.42,41.60,41.60,3293601093,42.20,42.20,3293601093 +테라뷰,950250,20,14550,5,-2480,-14.56,14176830,43342524,35517731,14176830,-14.56,32.71,39.91,39.91,226413641620,43.81,43.81,226413641620 +일성건설,013360,21,2705,2,460,20.49,19705899,4311518,54024880,19705899,20.49,457.05,36.48,36.48,51930356039,35.54,35.54,51930356039 +삼륭물산,014970,22,9090,2,870,10.58,5490177,5485280,15125000,5490177,10.58,100.09,36.30,36.30,51265088960,37.29,37.29,51265088960 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9545,5,-590,-5.82,1036694,682817,3000000,1036694,-5.82,151.83,34.56,34.56,9941406224,34.72,34.72,9941406224 +천일고속,000650,24,459000,2,97500,26.97,475151,180899,1429220,475151,26.97,262.66,33.25,33.25,205505555500,31.33,31.33,205505555500 +삼표시멘트,038500,25,4145,1,955,29.94,35666884,2647459,107916306,35666884,29.94,1347.21,33.05,33.05,137052284820,30.64,30.64,137052284820 +이뮨온시아,424870,26,14220,2,2640,22.80,24086874,4733198,74165069,24086874,22.80,508.89,32.48,32.48,332330421015,31.51,31.51,332330421015 +KODEX 200선물인버스2X,252670,27,673,2,4,0.60,693483470,644699392,2243300000,693483470,0.60,107.57,30.91,30.91,462417226487,30.63,30.63,462417226487 +태영건설우,009415,28,8570,2,60,0.71,197665,192903,649974,197665,0.71,102.47,30.41,30.41,1784515280,32.04,32.04,1784515280 +벡트,457600,29,2945,5,-145,-4.69,3861606,869975,13707500,3861606,-4.69,443.88,28.17,28.17,12307707946,30.49,30.49,12307707946 +페스카로,0015S0,30,23150,5,-3950,-14.58,2699717,16294211,9662730,2699717,-14.58,16.57,27.94,27.94,65237902925,29.16,29.16,65237902925 diff --git a/top30/20251211/top30-avtr-20251211-150001.csv b/top30/20251211/top30-avtr-20251211-150001.csv new file mode 100644 index 000000000000..ca20c023f34c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1996,5,-4,-0.20,68582053,0,5660000,68582053,-0.20,0.00,1211.70,1211.70,211350799172,1870.80,1870.80,211350799172 +이지스,261520,2,23950,2,8950,59.67,17980697,0,9551420,17980697,59.67,0.00,188.25,188.25,489613841100,214.03,214.03,489613841100 +한투 인버스 2X 은 선물 ETN,Q570062,3,2200,2,5,0.23,809093,262922,1000000,809093,0.23,307.73,80.91,80.91,1740075535,79.09,79.09,1740075535 +엔젯,419080,4,6810,5,-230,-3.27,8253533,1574560,10652637,8253533,-3.27,524.18,77.48,77.48,63192137745,87.11,87.11,63192137745 +일동제약,249420,5,41050,2,8550,26.31,22488391,13706242,31638252,22488391,26.31,164.07,71.08,71.08,870521799125,67.03,67.03,870521799125 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9980,5,-10,-0.10,626230,508778,900000,626230,-0.10,123.09,69.58,69.58,6261772271,69.71,69.71,6261772271 +KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,520479,624658,750000,520479,-0.45,83.32,69.40,69.40,5189111059,69.57,69.57,5189111059 +신원종합개발,017000,8,3835,1,885,30.00,7979227,554851,11668027,7979227,30.00,1438.08,68.39,68.39,28579609694,63.87,63.87,28579609694 +1Q 미국우주항공테크,0131V0,9,12000,2,110,0.93,741736,287039,1150000,741736,0.93,258.41,64.50,64.50,8910819998,64.57,64.57,8910819998 +대성산업,128820,10,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805 +상지건설,042940,11,13960,2,2530,22.13,4175854,1425695,6828712,4175854,22.13,292.90,61.15,61.15,58807504455,61.69,61.69,58807504455 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7175,5,-5,-0.07,561724,310999,1000000,561724,-0.07,180.62,56.17,56.17,3926455665,54.72,54.72,3926455665 +KD,044180,13,664,2,74,12.54,14619675,699084,26717799,14619675,12.54,2091.26,54.72,54.72,10458114609,58.95,58.95,10458114609 +KCTC,009070,14,6480,2,1080,20.00,15584720,161383,30000000,15584720,20.00,9656.98,51.95,51.95,99540898850,51.20,51.20,99540898850 +동양고속,084670,15,60900,1,14050,29.99,1494167,3947398,2895569,1494167,29.99,37.85,51.60,51.60,84340936600,47.83,47.83,84340936600 +일동홀딩스,000230,16,16280,2,2790,20.68,5400451,1188388,11540400,5400451,20.68,454.44,46.80,46.80,85901296155,45.72,45.72,85901296155 +KIWOOM 미국S&P500&GOLD,0137W0,17,9945,2,5,0.05,347460,302867,750000,347460,0.05,114.72,46.33,46.33,3457351651,46.35,46.35,3457351651 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5178155,316925,11204255,5178155,29.75,1633.87,46.22,46.22,9937267077,43.26,43.26,9937267077 +KoAct 글로벌K컬처밸류체인액티브,0132D0,19,9740,5,-150,-1.52,332787,334697,800000,332787,-1.52,99.43,41.60,41.60,3293835078,42.27,42.27,3293835078 +테라뷰,950250,20,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055 +일성건설,013360,21,2655,2,410,18.26,20745113,4311518,54024880,20745113,18.26,481.16,38.40,38.40,54701225994,38.14,38.14,54701225994 +삼륭물산,014970,22,9100,2,880,10.71,5524911,5485280,15125000,5524911,10.71,100.72,36.53,36.53,51581592555,37.48,37.48,51581592555 +TIGER 미국AI데이터센터TOP4Plus,0142D0,23,9550,5,-585,-5.77,1054566,682817,3000000,1054566,-5.77,154.44,35.15,35.15,10111958736,35.29,35.29,10111958736 +천일고속,000650,24,459500,2,98000,27.11,481105,180899,1429220,481105,27.11,265.95,33.66,33.66,208229205000,31.71,31.71,208229205000 +삼표시멘트,038500,25,4145,1,955,29.94,35673961,2647459,107916306,35673961,29.94,1347.48,33.06,33.06,137081618985,30.65,30.65,137081618985 +이뮨온시아,424870,26,14060,2,2480,21.42,24435434,4733198,74165069,24435434,21.42,516.26,32.95,32.95,337243353535,32.34,32.34,337243353535 +태영건설우,009415,27,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +KODEX 200선물인버스2X,252670,28,675,2,6,0.90,705259875,644699392,2243300000,705259875,0.90,109.39,31.44,31.44,470360233941,31.06,31.06,470360233941 +페스카로,0015S0,29,22400,5,-4700,-17.34,2860481,16294211,9662730,2860481,-17.34,17.56,29.60,29.60,68930558800,31.85,31.85,68930558800 +벡트,457600,30,2910,5,-180,-5.83,3886929,869975,13707500,3886929,-5.83,446.79,28.36,28.36,12381760006,31.04,31.04,12381760006 diff --git a/top30/20251211/top30-avtr-20251211-151002.csv b/top30/20251211/top30-avtr-20251211-151002.csv new file mode 100644 index 000000000000..c9f4bb80f15e --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,68958421,0,5660000,68958421,-0.75,0.00,1218.35,1218.35,212099463927,1887.83,1887.83,212099463927 +이지스,261520,2,22550,2,7550,50.33,18567414,0,9551420,18567414,50.33,0.00,194.39,194.39,503314619175,233.68,233.68,503314619175 +한투 인버스 2X 은 선물 ETN,Q570062,3,2180,5,-15,-0.68,812251,262922,1000000,812251,-0.68,308.93,81.23,81.23,1746961305,80.14,80.14,1746961305 +엔젯,419080,4,6780,5,-260,-3.69,8293470,1574560,10652637,8293470,-3.69,526.72,77.85,77.85,63463340725,87.87,87.87,63463340725 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,5,9965,5,-25,-0.25,648418,508778,900000,648418,-0.25,127.45,72.05,72.05,6483042373,72.29,72.29,6483042373 +일동제약,249420,6,40900,2,8400,25.85,22771786,13706242,31638252,22771786,25.85,166.14,71.98,71.98,882154333575,68.17,68.17,882154333575 +KIWOOM 미국S&P500모멘텀,0137V0,7,9945,5,-45,-0.45,522586,624658,750000,522586,-0.45,83.66,69.68,69.68,5210062343,69.85,69.85,5210062343 +신원종합개발,017000,8,3835,1,885,30.00,7984640,554851,11668027,7984640,30.00,1439.06,68.43,68.43,28600368549,63.92,63.92,28600368549 +상지건설,042940,9,14190,2,2760,24.15,4634952,1425695,6828712,4634952,24.15,325.10,67.87,67.87,65260590915,67.35,67.35,65260590915 +1Q 미국우주항공테크,0131V0,10,12005,2,115,0.97,758005,287039,1150000,758005,0.97,264.08,65.91,65.91,9105983968,65.96,65.96,9105983968 +대성산업,128820,11,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7150,5,-30,-0.42,563848,310999,1000000,563848,-0.42,181.30,56.38,56.38,3941662375,55.13,55.13,3941662375 +KD,044180,13,664,2,74,12.54,14748441,699084,26717799,14748441,12.54,2109.68,55.20,55.20,10542766878,59.43,59.43,10542766878 +KCTC,009070,14,6450,2,1050,19.44,16106286,161383,30000000,16106286,19.44,9980.16,53.69,53.69,102935486050,53.20,53.20,102935486050 +동양고속,084670,15,60900,1,14050,29.99,1494429,3947398,2895569,1494429,29.99,37.86,51.61,51.61,84356892400,47.84,47.84,84356892400 +일동홀딩스,000230,16,16150,2,2660,19.72,5478688,1188388,11540400,5478688,19.72,461.02,47.47,47.47,87176437280,46.77,46.77,87176437280 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,353304,302867,750000,353304,0.00,116.65,47.11,47.11,3515443056,47.16,47.16,3515443056 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5260650,316925,11204255,5260650,29.75,1659.90,46.95,46.95,10106305897,44.00,44.00,10106305897 +테라뷰,950250,19,14830,5,-2200,-12.92,14923376,43342524,35517731,14923376,-12.92,34.43,42.02,42.02,237377755210,45.07,45.07,237377755210 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9735,5,-155,-1.57,333129,334697,800000,333129,-1.57,99.53,41.64,41.64,3297167523,42.34,42.34,3297167523 +일성건설,013360,21,2660,2,415,18.49,21316163,4311518,54024880,21316163,18.49,494.40,39.46,39.46,56202493000,39.11,39.11,56202493000 +삼륭물산,014970,22,9090,2,870,10.58,5546063,5485280,15125000,5546063,10.58,101.11,36.67,36.67,51773707230,37.66,37.66,51773707230 +천일고속,000650,23,469500,1,108000,29.88,512427,180899,1429220,512427,29.88,283.27,35.85,35.85,222886678750,33.22,33.22,222886678750 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9550,5,-585,-5.77,1068101,682817,3000000,1068101,-5.77,156.43,35.60,35.60,10241245614,35.75,35.75,10241245614 +이뮨온시아,424870,25,14030,2,2450,21.16,24633642,4733198,74165069,24633642,21.16,520.44,33.21,33.21,340026153110,32.68,32.68,340026153110 +삼표시멘트,038500,26,4145,1,955,29.94,35698647,2647459,107916306,35698647,29.94,1348.41,33.08,33.08,137183942455,30.67,30.67,137183942455 +태영건설우,009415,27,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +KODEX 200선물인버스2X,252670,28,678,2,9,1.35,722787524,644699392,2243300000,722787524,1.35,112.11,32.22,32.22,482227278916,31.71,31.71,482227278916 +페스카로,0015S0,29,22500,5,-4600,-16.97,2896829,16294211,9662730,2896829,-16.97,17.78,29.98,29.98,69748383125,32.08,32.08,69748383125 +벡트,457600,30,2860,5,-230,-7.44,3921071,869975,13707500,3921071,-7.44,450.71,28.61,28.61,12480198244,31.83,31.83,12480198244 diff --git a/top30/20251211/top30-avtr-20251211-152001.csv b/top30/20251211/top30-avtr-20251211-152001.csv new file mode 100644 index 000000000000..32c41ab26f0c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +한투 인버스 2X 은 선물 ETN,Q570062,3,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555 +엔젯,419080,4,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625 +상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877 +일동제약,249420,7,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KIWOOM 미국S&P500모멘텀,0137V0,8,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664 +신원종합개발,017000,9,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934 +1Q 미국우주항공테크,0131V0,10,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328 +대성산업,128820,11,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265 +KD,044180,13,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +동양고속,084670,15,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800 +일동홀딩스,000230,16,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597 +테라뷰,950250,19,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933 +일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +천일고속,000650,22,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +삼륭물산,014970,23,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236 +이뮨온시아,424870,25,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +삼표시멘트,038500,26,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 +KODEX 200선물인버스2X,252670,27,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +태영건설우,009415,28,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +페스카로,0015S0,29,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875 +벡트,457600,30,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739 diff --git a/top30/20251211/top30-avtr-20251211-153001.csv b/top30/20251211/top30-avtr-20251211-153001.csv new file mode 100644 index 000000000000..32c41ab26f0c --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +이지스,261520,2,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +한투 인버스 2X 은 선물 ETN,Q570062,3,2185,5,-10,-0.46,819771,262922,1000000,819771,-0.46,311.79,81.98,81.98,1763331555,80.70,80.70,1763331555 +엔젯,419080,4,6740,5,-300,-4.26,8358243,1574560,10652637,8358243,-4.26,530.83,78.46,78.46,63900645625,89.00,89.00,63900645625 +상지건설,042940,5,13620,2,2190,19.16,5253058,1425695,6828712,5253058,19.16,368.46,76.93,76.93,73731997380,79.28,79.28,73731997380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9965,5,-25,-0.25,673888,508778,900000,673888,-0.25,132.45,74.88,74.88,6736625877,75.11,75.11,6736625877 +일동제약,249420,7,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KIWOOM 미국S&P500모멘텀,0137V0,8,9945,5,-45,-0.45,543365,624658,750000,543365,-0.45,86.99,72.45,72.45,5416646664,72.62,72.62,5416646664 +신원종합개발,017000,9,3835,1,885,30.00,8005371,554851,11668027,8005371,30.00,1442.80,68.61,68.61,28679871934,64.09,64.09,28679871934 +1Q 미국우주항공테크,0131V0,10,12005,2,115,0.97,763805,287039,1150000,763805,0.97,266.10,66.42,66.42,9175597328,66.46,66.46,9175597328 +대성산업,128820,11,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7130,5,-50,-0.70,563898,310999,1000000,563898,-0.70,181.32,56.39,56.39,3942019265,55.29,55.29,3942019265 +KD,044180,13,669,2,79,13.39,14845068,699084,26717799,14845068,13.39,2123.50,55.56,55.56,10607043489,59.34,59.34,10607043489 +KCTC,009070,14,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +동양고속,084670,15,60900,1,14050,29.99,1494645,3947398,2895569,1494645,29.99,37.86,51.62,51.62,84370046800,47.85,47.85,84370046800 +일동홀딩스,000230,16,15820,2,2330,17.27,5582422,1188388,11540400,5582422,17.27,469.75,48.37,48.37,88836957675,48.66,48.66,88836957675 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,357491,302867,750000,357491,0.00,118.04,47.67,47.67,3557067468,47.71,47.71,3557067468 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5262424,316925,11204255,5262424,29.75,1660.46,46.97,46.97,10109942597,44.02,44.02,10109942597 +테라뷰,950250,19,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,338651,334697,800000,338651,-1.87,101.18,42.33,42.33,3350793933,43.16,43.16,3350793933 +일성건설,013360,21,2590,2,345,15.37,21871359,4311518,54024880,21871359,15.37,507.28,40.48,40.48,57648735339,41.20,41.20,57648735339 +천일고속,000650,22,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +삼륭물산,014970,23,9090,2,870,10.58,5594025,5485280,15125000,5594025,10.58,101.98,36.99,36.99,52209539415,37.97,37.97,52209539415 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9560,5,-575,-5.67,1080801,682817,3000000,1080801,-5.67,158.29,36.03,36.03,10362568236,36.13,36.13,10362568236 +이뮨온시아,424870,25,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +삼표시멘트,038500,26,4145,1,955,29.94,35726223,2647459,107916306,35726223,29.94,1349.45,33.11,33.11,137298244975,30.69,30.69,137298244975 +KODEX 200선물인버스2X,252670,27,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +태영건설우,009415,28,8510,3,0,0.00,213004,192903,649974,213004,0.00,110.42,32.77,32.77,1915050170,34.62,34.62,1915050170 +페스카로,0015S0,29,22300,5,-4800,-17.71,2995268,16294211,9662730,2995268,-17.71,18.38,31.00,31.00,71938660875,33.39,33.39,71938660875 +벡트,457600,30,2905,5,-185,-5.99,3998948,869975,13707500,3998948,-5.99,459.66,29.17,29.17,12702647739,31.90,31.90,12702647739 diff --git a/top30/20251211/top30-avtr-20251211-154001.csv b/top30/20251211/top30-avtr-20251211-154001.csv new file mode 100644 index 000000000000..9a710e8263e5 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480 +이지스,261520,2,20500,2,5500,36.67,19053733,0,9551420,19053733,36.67,0.00,199.49,199.49,514037345225,262.53,262.53,514037345225 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8425079,1574560,10652637,8425079,-3.41,535.08,79.09,79.09,64355130425,88.84,88.84,64355130425 +상지건설,042940,5,13550,2,2120,18.55,5314010,1425695,6828712,5314010,18.55,372.73,77.82,77.82,74557896980,80.58,80.58,74557896980 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592 +일동제약,249420,7,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544415,624658,750000,544415,-0.40,87.15,72.59,72.59,5427094164,72.72,72.72,5427094164 +신원종합개발,017000,9,3835,1,885,30.00,8010799,554851,11668027,8010799,30.00,1443.77,68.66,68.66,28700688314,64.14,64.14,28700688314 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29042877,24068954,45235478,29042877,29.97,120.67,64.20,64.20,198094118285,56.73,56.73,198094118285 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145 +KD,044180,14,670,2,80,13.56,14878835,699084,26717799,14878835,13.56,2128.33,55.69,55.69,10629667379,59.38,59.38,10629667379 +동양고속,084670,15,60900,1,14050,29.99,1495019,3947398,2895569,1495019,29.99,37.87,51.63,51.63,84392823400,47.86,47.86,84392823400 +일동홀딩스,000230,16,15800,2,2310,17.12,5601307,1188388,11540400,5601307,17.12,471.34,48.54,48.54,89135340675,48.88,48.88,89135340675 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5267729,316925,11204255,5267729,29.75,1662.14,47.02,47.02,10120817847,44.06,44.06,10120817847 +테라뷰,950250,19,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21965644,4311518,54024880,21965644,15.37,509.46,40.66,40.66,57892933489,41.37,41.37,57892933489 +천일고속,000650,22,457500,2,96000,26.56,539661,180899,1429220,539661,26.56,298.32,37.76,37.76,235390100500,36.00,36.00,235390100500 +삼륭물산,014970,23,9110,2,890,10.83,5628701,5485280,15125000,5628701,10.83,102.61,37.21,37.21,52525437775,38.12,38.12,52525437775 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +이뮨온시아,424870,25,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625 +태영건설우,009415,26,8220,5,-290,-3.41,219380,192903,649974,219380,-3.41,113.73,33.75,33.75,1967460890,36.82,36.82,1967460890 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350 +삼표시멘트,038500,28,4145,1,955,29.94,35734949,2647459,107916306,35734949,29.94,1349.78,33.11,33.11,137334414245,30.70,30.70,137334414245 +페스카로,0015S0,29,22300,5,-4800,-17.71,3021619,16294211,9662730,3021619,-17.71,18.54,31.27,31.27,72526288175,33.66,33.66,72526288175 +벡트,457600,30,2890,5,-200,-6.47,4024923,869975,13707500,4024923,-6.47,462.65,29.36,29.36,12777715489,32.26,32.26,12777715489 diff --git a/top30/20251211/top30-avtr-20251211-155001.csv b/top30/20251211/top30-avtr-20251211-155001.csv new file mode 100644 index 000000000000..e8bdf2af2b12 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655 +이지스,261520,2,20500,2,5500,36.67,19089656,0,9551420,19089656,36.67,0.00,199.86,199.86,514773766725,262.90,262.90,514773766725 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8432991,1574560,10652637,8432991,-3.41,535.58,79.16,79.16,64408932025,88.92,88.92,64408932025 +상지건설,042940,5,13550,2,2120,18.55,5316714,1425695,6828712,5316714,18.55,372.92,77.86,77.86,74594536180,80.62,80.62,74594536180 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677361,508778,900000,677361,-0.35,133.13,75.26,75.26,6771199592,75.58,75.58,6771199592 +일동제약,249420,7,40500,2,8000,24.62,23287930,13706242,31638252,23287930,24.62,169.91,73.61,73.61,903141266275,70.48,70.48,903141266275 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544585,624658,750000,544585,-0.40,87.18,72.61,72.61,5428785664,72.75,72.75,5428785664 +신원종합개발,017000,9,3835,1,885,30.00,8011183,554851,11668027,8011183,30.00,1443.84,68.66,68.66,28702160954,64.14,64.14,28702160954 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29042984,24068954,45235478,29042984,29.97,120.67,64.20,64.20,198094944325,56.73,56.73,198094944325 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825 +KD,044180,14,670,2,80,13.56,14889345,699084,26717799,14889345,13.56,2129.84,55.73,55.73,10636709079,59.42,59.42,10636709079 +동양고속,084670,15,60900,1,14050,29.99,1495040,3947398,2895569,1495040,29.99,37.87,51.63,51.63,84394102300,47.86,47.86,84394102300 +일동홀딩스,000230,16,15800,2,2310,17.12,5602166,1188388,11540400,5602166,17.12,471.41,48.54,48.54,89148912875,48.89,48.89,89148912875 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +테라뷰,950250,19,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21969052,4311518,54024880,21969052,15.37,509.54,40.66,40.66,57901760209,41.38,41.38,57901760209 +천일고속,000650,22,457500,2,96000,26.56,539861,180899,1429220,539861,26.56,298.43,37.77,37.77,235481600500,36.01,36.01,235481600500 +삼륭물산,014970,23,9110,2,890,10.83,5629993,5485280,15125000,5629993,10.83,102.64,37.22,37.22,52537207895,38.13,38.13,52537207895 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +이뮨온시아,424870,25,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925 +태영건설우,009415,26,8220,5,-290,-3.41,219843,192903,649974,219843,-3.41,113.97,33.82,33.82,1971266750,36.90,36.90,1971266750 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,753874777,644699392,2243300000,753874777,1.64,116.93,33.61,33.61,503343112830,33.00,33.00,503343112830 +삼표시멘트,038500,28,4145,1,955,29.94,35735020,2647459,107916306,35735020,29.94,1349.79,33.11,33.11,137334708540,30.70,30.70,137334708540 +페스카로,0015S0,29,22300,5,-4800,-17.71,3021860,16294211,9662730,3021860,-17.71,18.55,31.27,31.27,72531662475,33.66,33.66,72531662475 +벡트,457600,30,2890,5,-200,-6.47,4025825,869975,13707500,4025825,-6.47,462.75,29.37,29.37,12780322269,32.26,32.26,12780322269 diff --git a/top30/20251211/top30-avtr-20251211-160002.csv b/top30/20251211/top30-avtr-20251211-160002.csv new file mode 100644 index 000000000000..6eb0e0c4cdd6 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825 +상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +일동제약,249420,7,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +신원종합개발,017000,9,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +KD,044180,14,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +동양고속,084670,15,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +일동홀딩스,000230,16,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +테라뷰,950250,19,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +천일고속,000650,22,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +삼륭물산,014970,23,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +이뮨온시아,424870,25,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +태영건설우,009415,26,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +삼표시멘트,038500,28,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 +페스카로,0015S0,29,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575 +벡트,457600,30,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049 diff --git a/top30/20251211/top30-avtr-20251211-161001.csv b/top30/20251211/top30-avtr-20251211-161001.csv new file mode 100644 index 000000000000..6eb0e0c4cdd6 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 +이지스,261520,2,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8436747,1574560,10652637,8436747,-3.41,535.82,79.20,79.20,64434472825,88.95,88.95,64434472825 +상지건설,042940,5,13550,2,2120,18.55,5320238,1425695,6828712,5320238,18.55,373.17,77.91,77.91,74642286380,80.67,80.67,74642286380 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +일동제약,249420,7,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +신원종합개발,017000,9,3835,1,885,30.00,8014983,554851,11668027,8014983,30.00,1444.53,68.69,68.69,28716733954,64.18,64.18,28716733954 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29043161,24068954,45235478,29043161,29.97,120.67,64.20,64.20,198096310765,56.73,56.73,198096310765 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +KD,044180,14,670,2,80,13.56,14893345,699084,26717799,14893345,13.56,2130.41,55.74,55.74,10639389079,59.43,59.43,10639389079 +동양고속,084670,15,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +일동홀딩스,000230,16,15800,2,2310,17.12,5603056,1188388,11540400,5603056,17.12,471.48,48.55,48.55,89162974875,48.90,48.90,89162974875 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5267730,316925,11204255,5267730,29.75,1662.14,47.02,47.02,10120819897,44.06,44.06,10120819897 +테라뷰,950250,19,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21974961,4311518,54024880,21974961,15.37,509.68,40.68,40.68,57917064519,41.39,41.39,57917064519 +천일고속,000650,22,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +삼륭물산,014970,23,9110,2,890,10.83,5630410,5485280,15125000,5630410,10.83,102.65,37.23,37.23,52541006765,38.13,38.13,52541006765 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096068,682817,3000000,1096068,-5.87,160.52,36.54,36.54,10508215416,36.72,36.72,10508215416 +이뮨온시아,424870,25,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +태영건설우,009415,26,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +삼표시멘트,038500,28,4145,1,955,29.94,35738186,2647459,107916306,35738186,29.94,1349.91,33.12,33.12,137347831610,30.71,30.71,137347831610 +페스카로,0015S0,29,22300,5,-4800,-17.71,3023297,16294211,9662730,3023297,-17.71,18.55,31.29,31.29,72563707575,33.68,33.68,72563707575 +벡트,457600,30,2890,5,-200,-6.47,4025827,869975,13707500,4025827,-6.47,462.75,29.37,29.37,12780328049,32.26,32.26,12780328049 diff --git a/top30/20251211/top30-avtr-20251211-162001.csv b/top30/20251211/top30-avtr-20251211-162001.csv new file mode 100644 index 000000000000..11e8091a4d57 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155 +이지스,261520,2,20500,2,5500,36.67,19107006,0,9551420,19107006,36.67,0.00,200.04,200.04,515129441725,263.08,263.08,515129441725 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8438524,1574560,10652637,8438524,-3.41,535.93,79.22,79.22,64446467575,88.97,88.97,64446467575 +상지건설,042940,5,13550,2,2120,18.55,5323591,1425695,6828712,5323591,18.55,373.40,77.96,77.96,74687216580,80.72,80.72,74687216580 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +일동제약,249420,7,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +신원종합개발,017000,9,3835,1,885,30.00,8015219,554851,11668027,8015219,30.00,1444.57,68.69,68.69,28717639014,64.18,64.18,28717639014 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29043164,24068954,45235478,29043164,29.97,120.67,64.20,64.20,198096333925,56.73,56.73,198096333925 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475 +KD,044180,14,670,2,80,13.56,14893421,699084,26717799,14893421,13.56,2130.42,55.74,55.74,10639439999,59.44,59.44,10639439999 +동양고속,084670,15,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +일동홀딩스,000230,16,15800,2,2310,17.12,5605484,1188388,11540400,5605484,17.12,471.69,48.57,48.57,89201531515,48.92,48.92,89201531515 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5268397,316925,11204255,5268397,29.75,1662.35,47.02,47.02,10122187247,44.07,44.07,10122187247 +테라뷰,950250,19,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21986275,4311518,54024880,21986275,15.37,509.94,40.70,40.70,57946763769,41.41,41.41,57946763769 +천일고속,000650,22,457500,2,96000,26.56,540776,180899,1429220,540776,26.56,298.94,37.84,37.84,235902957000,36.08,36.08,235902957000 +삼륭물산,014970,23,9110,2,890,10.83,5631589,5485280,15125000,5631589,10.83,102.67,37.23,37.23,52551735665,38.14,38.14,52551735665 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +이뮨온시아,424870,25,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485 +태영건설우,009415,26,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,756021127,644699392,2243300000,756021127,1.64,117.27,33.70,33.70,504802630830,33.09,33.09,504802630830 +삼표시멘트,038500,28,4145,1,955,29.94,35738375,2647459,107916306,35738375,29.94,1349.91,33.12,33.12,137348615015,30.71,30.71,137348615015 +페스카로,0015S0,29,22300,5,-4800,-17.71,3026876,16294211,9662730,3026876,-17.71,18.58,31.33,31.33,72643161375,33.71,33.71,72643161375 +벡트,457600,30,2890,5,-200,-6.47,4025962,869975,13707500,4025962,-6.47,462.77,29.37,29.37,12780718199,32.26,32.26,12780718199 diff --git a/top30/20251211/top30-avtr-20251211-163001.csv b/top30/20251211/top30-avtr-20251211-163001.csv new file mode 100644 index 000000000000..f5e076e96305 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119 +이지스,261520,2,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8439574,1574560,10652637,8439574,-3.41,536.00,79.23,79.23,64453586575,88.98,88.98,64453586575 +상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +일동제약,249420,7,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +신원종합개발,017000,9,3835,1,885,30.00,8016160,554851,11668027,8016160,30.00,1444.74,68.70,68.70,28721247749,64.19,64.19,28721247749 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779065,287039,1150000,779065,0.84,271.41,67.74,67.74,9358564728,67.87,67.87,9358564728 +대성산업,128820,11,7720,1,1780,29.97,29044256,24068954,45235478,29044256,29.97,120.67,64.21,64.21,198104764165,56.73,56.73,198104764165 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675 +KD,044180,14,670,2,80,13.56,14893567,699084,26717799,14893567,13.56,2130.44,55.74,55.74,10639537819,59.44,59.44,10639537819 +동양고속,084670,15,60900,1,14050,29.99,1495054,3947398,2895569,1495054,29.99,37.87,51.63,51.63,84394954900,47.86,47.86,84394954900 +일동홀딩스,000230,16,15800,2,2310,17.12,5607400,1188388,11540400,5607400,17.12,471.85,48.59,48.59,89231804315,48.94,48.94,89231804315 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5268488,316925,11204255,5268488,29.75,1662.38,47.02,47.02,10122373797,44.07,44.07,10122373797 +테라뷰,950250,19,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21993103,4311518,54024880,21993103,15.37,510.10,40.71,40.71,57964584849,41.43,41.43,57964584849 +천일고속,000650,22,457500,2,96000,26.56,541824,180899,1429220,541824,26.56,299.52,37.91,37.91,236394469000,36.15,36.15,236394469000 +삼륭물산,014970,23,9110,2,890,10.83,5632378,5485280,15125000,5632378,10.83,102.68,37.24,37.24,52558899785,38.14,38.14,52558899785 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +이뮨온시아,424870,25,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185 +태영건설우,009415,26,8220,5,-290,-3.41,219844,192903,649974,219844,-3.41,113.97,33.82,33.82,1971274970,36.90,36.90,1971274970 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +삼표시멘트,038500,28,4145,1,955,29.94,35739299,2647459,107916306,35739299,29.94,1349.95,33.12,33.12,137352444995,30.71,30.71,137352444995 +페스카로,0015S0,29,22300,5,-4800,-17.71,3029127,16294211,9662730,3029127,-17.71,18.59,31.35,31.35,72693583775,33.74,33.74,72693583775 +벡트,457600,30,2890,5,-200,-6.47,4026227,869975,13707500,4026227,-6.47,462.80,29.37,29.37,12781484049,32.26,32.26,12781484049 diff --git a/top30/20251211/top30-avtr-20251211-164001.csv b/top30/20251211/top30-avtr-20251211-164001.csv new file mode 100644 index 000000000000..f016142068f5 --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587 +이지스,261520,2,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8439970,1574560,10652637,8439970,-3.41,536.02,79.23,79.23,64456267495,88.98,88.98,64456267495 +상지건설,042940,5,13550,2,2120,18.55,5350516,1425695,6828712,5350516,18.55,375.29,78.35,78.35,75043292330,81.10,81.10,75043292330 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677370,508778,900000,677370,-0.35,133.14,75.26,75.26,6771289187,75.58,75.58,6771289187 +일동제약,249420,7,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544588,624658,750000,544588,-0.40,87.18,72.61,72.61,5428815514,72.75,72.75,5428815514 +신원종합개발,017000,9,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393 +대성산업,128820,11,7720,1,1780,29.97,29044402,24068954,45235478,29044402,29.97,120.67,64.21,64.21,198105891285,56.73,56.73,198105891285 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685 +KD,044180,14,670,2,80,13.56,14895052,699084,26717799,14895052,13.56,2130.65,55.75,55.75,10640532769,59.44,59.44,10640532769 +동양고속,084670,15,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600 +일동홀딩스,000230,16,15800,2,2310,17.12,5608911,1188388,11540400,5608911,17.12,471.98,48.60,48.60,89255602565,48.95,48.95,89255602565 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5269032,316925,11204255,5269032,29.75,1662.55,47.03,47.03,10123488997,44.08,44.08,10123488997 +테라뷰,950250,19,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,21998704,4311518,54024880,21998704,15.37,510.23,40.72,40.72,57979091439,41.44,41.44,57979091439 +천일고속,000650,22,457500,2,96000,26.56,543737,180899,1429220,543737,26.56,300.57,38.04,38.04,237292622500,36.29,36.29,237292622500 +삼륭물산,014970,23,9110,2,890,10.83,5632634,5485280,15125000,5632634,10.83,102.69,37.24,37.24,52561231945,38.15,38.15,52561231945 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +태영건설우,009415,25,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120 +이뮨온시아,424870,26,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523 +삼표시멘트,038500,28,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 +페스카로,0015S0,29,22300,5,-4800,-17.71,3035742,16294211,9662730,3035742,-17.71,18.63,31.42,31.42,72842752025,33.81,33.81,72842752025 +벡트,457600,30,2890,5,-200,-6.47,4026689,869975,13707500,4026689,-6.47,462.85,29.38,29.38,12782819229,32.27,32.27,12782819229 diff --git a/top30/20251211/top30-avtr-20251211-165001.csv b/top30/20251211/top30-avtr-20251211-165001.csv new file mode 100644 index 000000000000..67a820affd3f --- /dev/null +++ b/top30/20251211/top30-avtr-20251211-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유진스팩12호,0105P0,1,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892 +이지스,261520,2,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125 +한투 인버스 2X 은 선물 ETN,Q570062,3,2175,5,-20,-0.91,820207,262922,1000000,820207,-0.91,311.96,82.02,82.02,1764279855,81.12,81.12,1764279855 +엔젯,419080,4,6800,5,-240,-3.41,8443445,1574560,10652637,8443445,-3.41,536.24,79.26,79.26,64479897495,89.01,89.01,64479897495 +상지건설,042940,5,13550,2,2120,18.55,5360558,1425695,6828712,5360558,18.55,376.00,78.50,78.50,75179863530,81.25,81.25,75179863530 +PLUS 테슬라위클리커버드콜채권혼합,0132K0,6,9955,5,-35,-0.35,677470,508778,900000,677470,-0.35,133.16,75.27,75.27,6772284687,75.59,75.59,6772284687 +일동제약,249420,7,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725 +KIWOOM 미국S&P500모멘텀,0137V0,8,9950,5,-40,-0.40,544625,624658,750000,544625,-0.40,87.19,72.62,72.62,5429183664,72.75,72.75,5429183664 +신원종합개발,017000,9,3835,1,885,30.00,8021474,554851,11668027,8021474,30.00,1445.70,68.75,68.75,28741626939,64.23,64.23,28741626939 +1Q 미국우주항공테크,0131V0,10,11990,2,100,0.84,779074,287039,1150000,779074,0.84,271.42,67.75,67.75,9358683393,67.87,67.87,9358683393 +대성산업,128820,11,7720,1,1780,29.97,29044428,24068954,45235478,29044428,29.97,120.67,64.21,64.21,198106092005,56.73,56.73,198106092005 +미래에셋 인버스 2X 은 선물 ETN B,Q520093,12,7120,5,-60,-0.84,608658,310999,1000000,608658,-0.84,195.71,60.87,60.87,4260710465,59.84,59.84,4260710465 +KCTC,009070,13,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645 +KD,044180,14,670,2,80,13.56,14895053,699084,26717799,14895053,13.56,2130.65,55.75,55.75,10640533432,59.44,59.44,10640533432 +동양고속,084670,15,60900,1,14050,29.99,1495057,3947398,2895569,1495057,29.99,37.87,51.63,51.63,84395137600,47.86,47.86,84395137600 +일동홀딩스,000230,16,15800,2,2310,17.12,5610113,1188388,11540400,5610113,17.12,472.08,48.61,48.61,89274401845,48.96,48.96,89274401845 +KIWOOM 미국S&P500&GOLD,0137W0,17,9940,3,0,0.00,358313,302867,750000,358313,0.00,118.31,47.78,47.78,3565238148,47.82,47.82,3565238148 +육일씨엔에쓰,191410,18,2050,1,470,29.75,5271476,316925,11204255,5271476,29.75,1663.32,47.05,47.05,10128499197,44.10,44.10,10128499197 +테라뷰,950250,19,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835 +KoAct 글로벌K컬처밸류체인액티브,0132D0,20,9705,5,-185,-1.87,339870,334697,800000,339870,-1.87,101.55,42.48,42.48,3362624328,43.31,43.31,3362624328 +일성건설,013360,21,2590,2,345,15.37,22004479,4311518,54024880,22004479,15.37,510.37,40.73,40.73,57994048689,41.45,41.45,57994048689 +천일고속,000650,22,457500,2,96000,26.56,544063,180899,1429220,544063,26.56,300.76,38.07,38.07,237445679500,36.31,36.31,237445679500 +삼륭물산,014970,23,9110,2,890,10.83,5634993,5485280,15125000,5634993,10.83,102.73,37.26,37.26,52582698845,38.16,38.16,52582698845 +TIGER 미국AI데이터센터TOP4Plus,0142D0,24,9540,5,-595,-5.87,1096305,682817,3000000,1096305,-5.87,160.56,36.54,36.54,10510490616,36.72,36.72,10510490616 +태영건설우,009415,25,8220,5,-290,-3.41,225053,192903,649974,225053,-3.41,116.67,34.62,34.62,2014770120,37.71,37.71,2014770120 +이뮨온시아,424870,26,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185 +KODEX 200선물인버스2X,252670,27,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942 +삼표시멘트,038500,28,4145,1,955,29.94,35739412,2647459,107916306,35739412,29.94,1349.95,33.12,33.12,137352913380,30.71,30.71,137352913380 +페스카로,0015S0,29,22300,5,-4800,-17.71,3040580,16294211,9662730,3040580,-17.71,18.66,31.47,31.47,72951123225,33.86,33.86,72951123225 +벡트,457600,30,2890,5,-200,-6.47,4027598,869975,13707500,4027598,-6.47,462.96,29.38,29.38,12785428059,32.27,32.27,12785428059 diff --git a/top30/20251211/top30-tv-20251211-090002.csv b/top30/20251211/top30-tv-20251211-090002.csv new file mode 100644 index 000000000000..2ca1fada6d41 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,587000,3,0,0.00,16136,3986083,728002365,16136,0.00,0.40,0.00,0.00,9471832000,0.00,0.00,9471832000 +엣지파운드리,105550,2,1660,2,39,2.41,1501919,953641,78307051,1501919,2.41,157.49,1.92,1.92,2434685540,1.87,1.87,2434685540 +에코프로비엠,247540,3,181300,2,1800,1.00,4544,674670,97801344,4544,1.00,0.67,0.00,0.00,824674700,0.00,0.00,824674700 +PLUS 단기채권액티브,278620,4,118560,5,-20,-0.02,4870,9916,426000,4870,-0.02,49.11,1.14,1.14,577387200,1.14,1.14,577387200 +지투지바이오,456160,5,78100,2,900,1.17,7336,876044,16258566,7336,1.17,0.84,0.05,0.05,574614300,0.05,0.05,574614300 +삼현,437730,6,49750,3,0,0.00,11203,1076294,31707567,11203,0.00,1.04,0.04,0.04,557350250,0.04,0.04,557350250 +유일로보틱스,388720,7,91100,5,-1500,-1.62,5295,471524,11696795,5295,-1.62,1.12,0.05,0.05,488237300,0.05,0.05,488237300 +하나마이크론,067310,8,25350,2,100,0.40,16729,1696956,66378151,16729,0.40,0.99,0.03,0.03,426335200,0.03,0.03,426335200 +에스티팜,237690,9,127100,2,2100,1.68,2102,191869,20701684,2102,1.68,1.10,0.01,0.01,267584000,0.01,0.01,267584000 +클로봇,466100,10,51900,3,0,0.00,4541,11512122,24992139,4541,0.00,0.04,0.02,0.02,235677900,0.02,0.02,235677900 +큐로셀,372320,11,46600,2,1600,3.56,3986,183048,14432614,3986,3.56,2.18,0.03,0.03,185320750,0.03,0.03,185320750 +KODEX 로봇액티브,445290,12,25545,2,80,0.31,6973,752017,16650000,6973,0.31,0.93,0.04,0.04,178448245,0.04,0.04,178448245 +에임드바이오,0009K0,13,46600,3,0,0.00,3137,1848223,64156161,3137,0.00,0.17,0.00,0.00,146184200,0.00,0.00,146184200 +태영건설우,009415,14,7900,5,-610,-7.17,17964,192903,649974,17964,-7.17,9.31,2.76,2.76,141928410,2.76,2.76,141928410 +에코프로,086520,15,116800,3,0,0.00,1166,5816960,135776152,1166,0.00,0.02,0.00,0.00,136188800,0.00,0.00,136188800 +상지건설,042940,16,11720,2,290,2.54,11135,1425695,6828712,11135,2.54,0.78,0.16,0.16,130833640,0.16,0.16,130833640 +HD현대에너지솔루션,322000,17,54700,2,400,0.74,2124,80466,11200000,2124,0.74,2.64,0.02,0.02,116182800,0.02,0.02,116182800 +대덕전자,353200,18,49500,3,0,0.00,2013,2076779,49416925,2013,0.00,0.10,0.00,0.00,99643500,0.00,0.00,99643500 +1Q 미국S&P500미국채혼합50액티브,0052S0,19,11590,5,-15,-0.13,8121,227703,13900000,8121,-0.13,3.57,0.06,0.06,94162555,0.06,0.06,94162555 +고영,098460,20,26950,3,0,0.00,3134,4759614,68654755,3134,0.00,0.07,0.00,0.00,84461300,0.00,0.00,84461300 +삼성에스디에스,018260,21,174900,2,1400,0.81,462,110053,77377800,462,0.81,0.42,0.00,0.00,80803800,0.00,0.00,80803800 +현대무벡스,319400,22,10610,3,0,0.00,7453,6303051,111376039,7453,0.00,0.12,0.01,0.01,79076330,0.01,0.01,79076330 +세아베스틸지주,001430,23,34950,3,0,0.00,2064,588526,35862119,2064,0.00,0.35,0.01,0.01,72239650,0.01,0.01,72239650 +DRB동일,004840,24,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000 +TIGER 은행고배당플러스TOP10,466940,25,21255,2,135,0.64,3339,1887963,30900000,3339,0.64,0.18,0.01,0.01,70966125,0.01,0.01,70966125 +TIGER 미국30년국채스트립액티브(합성 H),458250,26,38495,3,0,0.00,1722,126686,21062000,1722,0.00,1.36,0.01,0.01,66288390,0.01,0.01,66288390 +원익IPS,240810,27,63100,3,0,0.00,1000,489238,49083901,1000,0.00,0.20,0.00,0.00,63100000,0.00,0.00,63100000 +넥스틸,092790,28,9660,2,130,1.36,6139,263137,26002000,6139,1.36,2.33,0.02,0.02,58447580,0.02,0.02,58447580 +한국비엔씨,256840,29,5530,2,80,1.47,10463,1261432,68394886,10463,1.47,0.83,0.02,0.02,57860390,0.02,0.02,57860390 +SG,255220,30,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615 diff --git a/top30/20251211/top30-tv-20251211-091002.csv b/top30/20251211/top30-tv-20251211-091002.csv new file mode 100644 index 000000000000..3bd79d32344d --- /dev/null +++ b/top30/20251211/top30-tv-20251211-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,581000,5,-6000,-1.02,499767,3986083,728002365,499767,-1.02,12.54,0.07,0.07,290849337000,0.07,0.07,290849337000 +삼성에피스홀딩스,0126Z0,2,589000,2,24000,4.25,344223,634546,24883049,344223,4.25,54.25,1.38,1.38,202389431000,1.38,1.38,202389431000 +삼성전자,005930,3,109700,2,1700,1.57,1782833,12365092,5919637922,1782833,1.57,14.42,0.03,0.03,195038650700,0.03,0.03,195038650700 +일동제약,249420,4,37100,2,4600,14.15,3178861,13706242,31638252,3178861,14.15,23.19,10.05,10.05,113112039025,9.64,9.64,113112039025 +이지스,261520,5,31100,2,16100,107.33,3458296,0,9551420,3458296,107.33,0.00,36.21,36.21,108710803525,36.60,36.60,108710803525 +KODEX 레버리지,122630,6,45225,2,605,1.36,2085894,18822076,74200000,2085894,1.36,11.08,2.81,2.81,94314727490,2.81,2.81,94314727490 +KODEX 200선물인버스2X,252670,7,660,5,-9,-1.35,81538614,644699392,2243300000,81538614,-1.35,12.65,3.63,3.63,53796431935,3.63,3.63,53796431935 +유진스팩12호,0105P0,8,3210,2,1210,60.50,16439626,0,5660000,16439626,60.50,0.00,290.45,290.45,53652415297,295.30,295.30,53652415297 +에코프로,086520,9,116200,5,-600,-0.51,392569,5816960,135776152,392569,-0.51,6.75,0.29,0.29,45895145600,0.29,0.29,45895145600 +동양고속,084670,10,55100,2,8250,17.61,697679,3947398,2895569,697679,17.61,17.67,24.09,24.09,38156127500,23.92,23.92,38156127500 +KODEX 200,069500,11,59095,2,415,0.71,625847,7974892,188100000,625847,0.71,7.85,0.33,0.33,36962222553,0.33,0.33,36962222553 +두산에너빌리티,034020,12,78200,2,1400,1.82,469730,2489211,640561146,469730,1.82,18.87,0.07,0.07,36754795850,0.07,0.07,36754795850 +클로봇,466100,13,50800,5,-1100,-2.12,673577,11512122,24992139,673577,-2.12,5.85,2.70,2.70,34751189550,2.74,2.74,34751189550 +이뮨온시아,424870,14,12790,2,1210,10.45,2721893,4733198,74165069,2721893,10.45,57.51,3.67,3.67,34230527100,3.61,3.61,34230527100 +현대차,005380,15,300250,5,-2250,-0.74,107560,1173271,204757766,107560,-0.74,9.17,0.05,0.05,32508397250,0.05,0.05,32508397250 +테라뷰,950250,16,16180,5,-850,-4.99,1991562,43342524,35517731,1991562,-4.99,4.59,5.61,5.61,31648112300,5.51,5.51,31648112300 +셀트리온,068270,17,189900,2,4200,2.26,147354,307749,230960969,147354,2.26,47.88,0.06,0.06,27975149800,0.06,0.06,27975149800 +일진전기,103590,18,58700,2,4000,7.31,432990,570983,47685390,432990,7.31,75.83,0.91,0.91,25051857950,0.89,0.89,25051857950 +KODEX 코스닥150레버리지,233740,19,12440,2,30,0.24,1903864,18437126,148100000,1903864,0.24,10.33,1.29,1.29,23753653474,1.29,1.29,23753653474 +삼성전자우,005935,20,82000,2,1000,1.23,282705,1150673,815974664,282705,1.23,24.57,0.03,0.03,23147736200,0.03,0.03,23147736200 +원익홀딩스,030530,21,30350,5,-400,-1.30,647406,6628571,77237981,647406,-1.30,9.77,0.84,0.84,19776546075,0.84,0.84,19776546075 +로보티즈,108490,22,288000,2,4000,1.41,62277,462831,14570088,62277,1.41,13.46,0.43,0.43,17935912250,0.43,0.43,17935912250 +이수페타시스,007660,23,148900,2,1000,0.68,117543,1288088,73409219,117543,0.68,9.13,0.16,0.16,17523613600,0.16,0.16,17523613600 +재영솔루텍,049630,24,3155,2,270,9.36,5534370,33392050,116897560,5534370,9.36,16.57,4.73,4.73,17383647530,4.71,4.71,17383647530 +한미반도체,042700,25,123200,2,2100,1.73,135893,794502,95312200,135893,1.73,17.10,0.14,0.14,16704411600,0.14,0.14,16704411600 +노타,486990,26,45300,2,100,0.22,361966,3425106,21161880,361966,0.22,10.57,1.71,1.71,16351446975,1.71,1.71,16351446975 +한라캐스트,125490,27,18540,2,610,3.40,868341,4046631,36502352,868341,3.40,21.46,2.38,2.38,15985917685,2.36,2.36,15985917685 +HD현대일렉트릭,267260,28,863000,2,14000,1.65,18158,80526,36047135,18158,1.65,22.55,0.05,0.05,15728196000,0.05,0.05,15728196000 +한국전력,015760,29,49550,5,-250,-0.50,310997,3451392,641964077,310997,-0.50,9.01,0.05,0.05,15503876100,0.05,0.05,15503876100 +KODEX 인버스,114800,30,2510,5,-25,-0.99,6095893,40995016,310900000,6095893,-0.99,14.87,1.96,1.96,15333640789,1.96,1.96,15333640789 diff --git a/top30/20251211/top30-tv-20251211-092001.csv b/top30/20251211/top30-tv-20251211-092001.csv new file mode 100644 index 000000000000..f742b3972c5e --- /dev/null +++ b/top30/20251211/top30-tv-20251211-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,110300,2,2300,2.13,3605953,12365092,5919637922,3605953,2.13,29.16,0.06,0.06,395919628550,0.06,0.06,395919628550 +SK하이닉스,000660,2,584000,5,-3000,-0.51,655603,3986083,728002365,655603,-0.51,16.45,0.09,0.09,381749462000,0.09,0.09,381749462000 +삼성에피스홀딩스,0126Z0,3,596000,2,31000,5.49,526582,634546,24883049,526582,5.49,82.99,2.12,2.12,311164772000,2.10,2.10,311164772000 +일동제약,249420,4,36550,2,4050,12.46,4810547,13706242,31638252,4810547,12.46,35.10,15.20,15.20,173483471775,15.00,15.00,173483471775 +KODEX 레버리지,122630,5,45415,2,795,1.78,3639822,18822076,74200000,3639822,1.78,19.34,4.91,4.91,164887542499,4.89,4.89,164887542499 +이지스,261520,6,29950,2,14950,99.67,4533963,0,9551420,4533963,99.67,0.00,47.47,47.47,140987457275,49.29,49.29,140987457275 +에코프로,086520,7,114100,5,-2700,-2.31,792836,5816960,135776152,792836,-2.31,13.63,0.58,0.58,91845595000,0.59,0.59,91845595000 +KODEX 200선물인버스2X,252670,8,657,5,-12,-1.79,136794054,644699392,2243300000,136794054,-1.79,21.22,6.10,6.10,90096922233,6.11,6.11,90096922233 +유진스팩12호,0105P0,9,3045,2,1045,52.25,20710681,0,5660000,20710681,52.25,0.00,365.91,365.91,66604835661,386.46,386.46,66604835661 +한미반도체,042700,10,124600,2,3500,2.89,505116,794502,95312200,505116,2.89,63.58,0.53,0.53,63237094350,0.53,0.53,63237094350 +현대차,005380,11,300500,5,-2000,-0.66,206812,1173271,204757766,206812,-0.66,17.63,0.10,0.10,62220270250,0.10,0.10,62220270250 +테라뷰,950250,12,16060,5,-970,-5.70,3731027,43342524,35517731,3731027,-5.70,8.61,10.50,10.50,60037127245,10.53,10.53,60037127245 +KODEX 200,069500,13,59210,2,530,0.90,966642,7974892,188100000,966642,0.90,12.12,0.51,0.51,57140874685,0.51,0.51,57140874685 +클로봇,466100,14,50100,5,-1800,-3.47,1114761,11512122,24992139,1114761,-3.47,9.68,4.46,4.46,56903267800,4.54,4.54,56903267800 +동양고속,084670,15,57700,2,10850,23.16,970780,3947398,2895569,970780,23.16,24.59,33.53,33.53,53546682900,32.05,32.05,53546682900 +두산에너빌리티,034020,16,77600,2,800,1.04,670329,2489211,640561146,670329,1.04,26.93,0.10,0.10,52375657350,0.11,0.11,52375657350 +이뮨온시아,424870,17,12570,2,990,8.55,3882116,4733198,74165069,3882116,8.55,82.02,5.23,5.23,48806674120,5.24,5.24,48806674120 +일진전기,103590,18,59500,2,4800,8.78,772865,570983,47685390,772865,8.78,135.36,1.62,1.62,45102787000,1.59,1.59,45102787000 +KODEX 코스닥150레버리지,233740,19,12355,5,-55,-0.44,3390551,18437126,148100000,3390551,-0.44,18.39,2.29,2.29,42161762290,2.30,2.30,42161762290 +삼성전자우,005935,20,82600,2,1600,1.98,506220,1150673,815974664,506220,1.98,43.99,0.06,0.06,41586486100,0.06,0.06,41586486100 +셀트리온,068270,21,189600,2,3900,2.10,203390,307749,230960969,203390,2.10,66.09,0.09,0.09,38613058400,0.09,0.09,38613058400 +이수페타시스,007660,22,152400,2,4500,3.04,253436,1288088,73409219,253436,3.04,19.68,0.35,0.35,37934338800,0.34,0.34,37934338800 +삼성전기,009150,23,281000,2,12500,4.66,107072,781774,74693696,107072,4.66,13.70,0.14,0.14,29521305250,0.14,0.14,29521305250 +로보티즈,108490,24,288250,2,4250,1.50,99880,462831,14570088,99880,1.50,21.58,0.69,0.69,28722651250,0.68,0.68,28722651250 +원익홀딩스,030530,25,30250,5,-500,-1.63,934646,6628571,77237981,934646,-1.63,14.10,1.21,1.21,28431176800,1.22,1.22,28431176800 +한국전력,015760,26,49500,5,-300,-0.60,534613,3451392,641964077,534613,-0.60,15.49,0.08,0.08,26590684250,0.08,0.08,26590684250 +바이젠셀,308080,27,15930,2,130,0.82,1634634,10277043,20449100,1634634,0.82,15.91,7.99,7.99,26545583970,8.15,8.15,26545583970 +인벤티지랩,389470,28,98300,2,7300,8.02,271534,379822,12391456,271534,8.02,71.49,2.19,2.19,26131913300,2.15,2.15,26131913300 +삼성SDI,006400,29,313500,5,-4000,-1.26,79632,637865,80585530,79632,-1.26,12.48,0.10,0.10,25147324500,0.10,0.10,25147324500 +HD현대일렉트릭,267260,30,874000,2,25000,2.94,28608,80526,36047135,28608,2.94,35.53,0.08,0.08,24832552000,0.08,0.08,24832552000 diff --git a/top30/20251211/top30-tv-20251211-093001.csv b/top30/20251211/top30-tv-20251211-093001.csv new file mode 100644 index 000000000000..1dd85aa78263 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,586000,5,-1000,-0.17,807164,3986083,728002365,807164,-0.17,20.25,0.11,0.11,470614558500,0.11,0.11,470614558500 +삼성전자,005930,2,109900,2,1900,1.76,4283054,12365092,5919637922,4283054,1.76,34.64,0.07,0.07,470537227800,0.07,0.07,470537227800 +삼성에피스홀딩스,0126Z0,3,591000,2,26000,4.60,636200,634546,24883049,636200,4.60,100.26,2.56,2.56,376149508000,2.56,2.56,376149508000 +일동제약,249420,4,36450,2,3950,12.15,5791669,13706242,31638252,5791669,12.15,42.26,18.31,18.31,208894419850,18.11,18.11,208894419850 +KODEX 레버리지,122630,5,45370,2,750,1.68,4545164,18822076,74200000,4545164,1.68,24.15,6.13,6.13,206067986466,6.12,6.12,206067986466 +이지스,261520,6,29050,2,14050,93.67,5058194,0,9551420,5058194,93.67,0.00,52.96,52.96,156442118275,56.38,56.38,156442118275 +에코프로,086520,7,113900,5,-2900,-2.48,1044372,5816960,135776152,1044372,-2.48,17.95,0.77,0.77,120580661550,0.78,0.78,120580661550 +KODEX 200선물인버스2X,252670,8,657,5,-12,-1.79,169996233,644699392,2243300000,169996233,-1.79,26.37,7.58,7.58,111869342770,7.59,7.59,111869342770 +이뮨온시아,424870,9,13540,2,1960,16.93,6769968,4733198,74165069,6769968,16.93,143.03,9.13,9.13,86946669725,8.66,8.66,86946669725 +이수페타시스,007660,10,154700,2,6800,4.60,545006,1288088,73409219,545006,4.60,42.31,0.74,0.74,83025208300,0.73,0.73,83025208300 +유진스팩12호,0105P0,11,3370,2,1370,68.50,25218414,0,5660000,25218414,68.50,0.00,445.56,445.56,80883633543,424.05,424.05,80883633543 +일진전기,103590,12,61900,2,7200,13.16,1336613,570983,47685390,1336613,13.16,234.09,2.80,2.80,79577254200,2.70,2.70,79577254200 +한미반도체,042700,13,123600,2,2500,2.06,614038,794502,95312200,614038,2.06,77.29,0.64,0.64,76774476300,0.65,0.65,76774476300 +KODEX 200,069500,14,59180,2,500,0.85,1264700,7974892,188100000,1264700,0.85,15.86,0.67,0.67,74802800238,0.67,0.67,74802800238 +현대차,005380,15,300750,5,-1750,-0.58,232466,1173271,204757766,232466,-0.58,19.81,0.11,0.11,69930723000,0.11,0.11,69930723000 +클로봇,466100,16,50900,5,-1000,-1.93,1335923,11512122,24992139,1335923,-1.93,11.60,5.35,5.35,68145797050,5.36,5.36,68145797050 +테라뷰,950250,17,15920,5,-1110,-6.52,4193655,43342524,35517731,4193655,-6.52,9.68,11.81,11.81,67483404755,11.93,11.93,67483404755 +동양고속,084670,18,57000,2,10150,21.66,1157946,3947398,2895569,1157946,21.66,29.33,39.99,39.99,64264497950,38.94,38.94,64264497950 +두산에너빌리티,034020,19,77900,2,1100,1.43,768611,2489211,640561146,768611,1.43,30.88,0.12,0.12,60025803900,0.12,0.12,60025803900 +로보티즈,108490,20,295000,2,11000,3.87,205952,462831,14570088,205952,3.87,44.50,1.41,1.41,59867713000,1.39,1.39,59867713000 +KODEX 코스닥150레버리지,233740,21,12395,5,-15,-0.12,4021713,18437126,148100000,4021713,-0.12,21.81,2.72,2.72,49974733836,2.72,2.72,49974733836 +삼성전자우,005935,22,82500,2,1500,1.85,567127,1150673,815974664,567127,1.85,49.29,0.07,0.07,46615254650,0.07,0.07,46615254650 +셀트리온,068270,23,188600,2,2900,1.56,243934,307749,230960969,243934,1.56,79.26,0.11,0.11,46272637200,0.11,0.11,46272637200 +삼성전기,009150,24,280000,2,11500,4.28,163452,781774,74693696,163452,4.28,20.91,0.22,0.22,45295448750,0.22,0.22,45295448750 +HD현대일렉트릭,267260,25,876000,2,27000,3.18,45534,80526,36047135,45534,3.18,56.55,0.13,0.13,39690640500,0.13,0.13,39690640500 +원익홀딩스,030530,26,30750,3,0,0.00,1216762,6628571,77237981,1216762,0.00,18.36,1.58,1.58,37091626675,1.56,1.56,37091626675 +디앤디파마텍,347850,27,90000,2,2700,3.09,393731,1670784,43425276,393731,3.09,23.57,0.91,0.91,34943092450,0.89,0.89,34943092450 +인벤티지랩,389470,28,96700,2,5700,6.26,357902,379822,12391456,357902,6.26,94.23,2.89,2.89,34512992300,2.88,2.88,34512992300 +상지건설,042940,29,14850,1,3420,29.92,2390341,1425695,6828712,2390341,29.92,167.66,35.00,35.00,33592090025,33.13,33.13,33592090025 +재영솔루텍,049630,30,3285,2,400,13.86,10488315,33392050,116897560,10488315,13.86,31.41,8.97,8.97,33326860125,8.68,8.68,33326860125 diff --git a/top30/20251211/top30-tv-20251211-094001.csv b/top30/20251211/top30-tv-20251211-094001.csv new file mode 100644 index 000000000000..eba554a88e92 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,585000,5,-2000,-0.34,888148,3986083,728002365,888148,-0.34,22.28,0.12,0.12,517988297000,0.12,0.12,517988297000 +삼성전자,005930,2,109700,2,1700,1.57,4701548,12365092,5919637922,4701548,1.57,38.02,0.08,0.08,516447902000,0.08,0.08,516447902000 +삼성에피스홀딩스,0126Z0,3,595000,2,30000,5.31,687044,634546,24883049,687044,5.31,108.27,2.76,2.76,406306077500,2.74,2.74,406306077500 +일동제약,249420,4,36900,2,4400,13.54,6734948,13706242,31638252,6734948,13.54,49.14,21.29,21.29,243689244850,20.87,20.87,243689244850 +KODEX 레버리지,122630,5,45270,2,650,1.46,5169796,18822076,74200000,5169796,1.46,27.47,6.97,6.97,234367915814,6.98,6.98,234367915814 +이지스,261520,6,29350,2,14350,95.67,5652270,0,9551420,5652270,95.67,0.00,59.18,59.18,173698921325,61.96,61.96,173698921325 +에코프로,086520,7,114300,5,-2500,-2.14,1211554,5816960,135776152,1211554,-2.14,20.83,0.89,0.89,139710635800,0.90,0.90,139710635800 +KODEX 200선물인버스2X,252670,8,658,5,-11,-1.64,190879963,644699392,2243300000,190879963,-1.64,29.61,8.51,8.51,125617129186,8.51,8.51,125617129186 +유진스팩12호,0105P0,9,3285,2,1285,64.25,37640545,0,5660000,37640545,64.25,0.00,665.03,665.03,125187217697,673.30,673.30,125187217697 +이뮨온시아,424870,10,14100,2,2520,21.76,9302573,4733198,74165069,9302573,21.76,196.54,12.54,12.54,121895799260,11.66,11.66,121895799260 +이수페타시스,007660,11,153700,2,5800,3.92,640109,1288088,73409219,640109,3.92,49.69,0.87,0.87,97701023950,0.87,0.87,97701023950 +일진전기,103590,12,61500,2,6800,12.43,1582135,570983,47685390,1582135,12.43,277.09,3.32,3.32,94687007450,3.23,3.23,94687007450 +로보티즈,108490,13,299500,2,15500,5.46,300064,462831,14570088,300064,5.46,64.83,2.06,2.06,87775386500,2.01,2.01,87775386500 +한미반도체,042700,14,122900,2,1800,1.49,702177,794502,95312200,702177,1.49,88.38,0.74,0.74,87608785000,0.75,0.75,87608785000 +KODEX 200,069500,15,59110,2,430,0.73,1435813,7974892,188100000,1435813,0.73,18.00,0.76,0.76,84923142171,0.76,0.76,84923142171 +고영,098460,16,28325,2,1375,5.10,2956388,4759614,68654755,2956388,5.10,62.11,4.31,4.31,81835524550,4.21,4.21,81835524550 +현대차,005380,17,301500,5,-1000,-0.33,247113,1173271,204757766,247113,-0.33,21.06,0.12,0.12,74339472250,0.12,0.12,74339472250 +테라뷰,950250,18,15650,5,-1380,-8.10,4611627,43342524,35517731,4611627,-8.10,10.64,12.98,12.98,74081623300,13.33,13.33,74081623300 +클로봇,466100,19,51100,5,-800,-1.54,1448684,11512122,24992139,1448684,-1.54,12.58,5.80,5.80,73883554900,5.79,5.79,73883554900 +동양고속,084670,20,59900,2,13050,27.85,1295871,3947398,2895569,1295871,27.85,32.83,44.75,44.75,72264710200,41.66,41.66,72264710200 +두산에너빌리티,034020,21,77700,2,900,1.17,892979,2489211,640561146,892979,1.17,35.87,0.14,0.14,69691652850,0.14,0.14,69691652850 +삼성전기,009150,22,281000,2,12500,4.66,209836,781774,74693696,209836,4.66,26.84,0.28,0.28,58348175250,0.28,0.28,58348175250 +KODEX 코스닥150레버리지,233740,23,12385,5,-25,-0.20,4626840,18437126,148100000,4626840,-0.20,25.10,3.12,3.12,57487077070,3.13,3.13,57487077070 +삼성전자우,005935,24,82300,2,1300,1.60,617758,1150673,815974664,617758,1.60,53.69,0.08,0.08,50782759900,0.08,0.08,50782759900 +셀트리온,068270,25,188300,2,2600,1.40,260975,307749,230960969,260975,1.40,84.80,0.11,0.11,49483695450,0.11,0.11,49483695450 +한국전력,015760,26,49400,5,-400,-0.80,948051,3451392,641964077,948051,-0.80,27.47,0.15,0.15,47007245550,0.15,0.15,47007245550 +온코닉테라퓨틱스,476060,27,17970,2,1600,9.77,2529708,2039304,44489866,2529708,9.77,124.05,5.69,5.69,44102540890,5.52,5.52,44102540890 +HD현대일렉트릭,267260,28,871000,2,22000,2.59,50161,80526,36047135,50161,2.59,62.29,0.14,0.14,43726813000,0.14,0.14,43726813000 +원익홀딩스,030530,29,30850,2,100,0.33,1388192,6628571,77237981,1388192,0.33,20.94,1.80,1.80,42367566150,1.78,1.78,42367566150 +디앤디파마텍,347850,30,90000,2,2700,3.09,465943,1670784,43425276,465943,3.09,27.89,1.07,1.07,41446866350,1.06,1.06,41446866350 diff --git a/top30/20251211/top30-tv-20251211-095001.csv b/top30/20251211/top30-tv-20251211-095001.csv new file mode 100644 index 000000000000..0a5b93523864 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582000,5,-5000,-0.85,962308,3986083,728002365,962308,-0.85,24.14,0.13,0.13,561263777500,0.13,0.13,561263777500 +삼성전자,005930,2,109200,2,1200,1.11,4978460,12365092,5919637922,4978460,1.11,40.26,0.08,0.08,546749863500,0.08,0.08,546749863500 +삼성에피스홀딩스,0126Z0,3,589000,2,24000,4.25,733851,634546,24883049,733851,4.25,115.65,2.95,2.95,433886157500,2.96,2.96,433886157500 +일동제약,249420,4,36650,2,4150,12.77,7119983,13706242,31638252,7119983,12.77,51.95,22.50,22.50,257813533550,22.23,22.23,257813533550 +KODEX 레버리지,122630,5,45155,2,535,1.20,5636360,18822076,74200000,5636360,1.20,29.95,7.60,7.60,255471574759,7.62,7.62,255471574759 +이지스,261520,6,29150,2,14150,94.33,6029082,0,9551420,6029082,94.33,0.00,63.12,63.12,184747882925,66.35,66.35,184747882925 +에코프로,086520,7,114300,5,-2500,-2.14,1345144,5816960,135776152,1345144,-2.14,23.12,0.99,0.99,154950836300,1.00,1.00,154950836300 +로보티즈,108490,8,308000,2,24000,8.45,476533,462831,14570088,476533,8.45,102.96,3.27,3.27,141568853500,3.15,3.15,141568853500 +이뮨온시아,424870,9,13770,2,2190,18.91,10594110,4733198,74165069,10594110,18.91,223.83,14.28,14.28,139778835970,13.69,13.69,139778835970 +KODEX 200선물인버스2X,252670,10,661,5,-8,-1.20,206694509,644699392,2243300000,206694509,-1.20,32.06,9.21,9.21,136043900473,9.17,9.17,136043900473 +유진스팩12호,0105P0,11,3230,2,1230,61.50,40868754,0,5660000,40868754,61.50,0.00,722.06,722.06,135538993492,741.39,741.39,135538993492 +이수페타시스,007660,12,154300,2,6400,4.33,771102,1288088,73409219,771102,4.33,59.86,1.05,1.05,118015858650,1.04,1.04,118015858650 +일진전기,103590,13,61700,2,7000,12.80,1817455,570983,47685390,1817455,12.80,318.30,3.81,3.81,109216695650,3.71,3.71,109216695650 +고영,098460,14,28200,2,1250,4.64,3583858,4759614,68654755,3583858,4.64,75.30,5.22,5.22,99518836925,5.14,5.14,99518836925 +한미반도체,042700,15,122150,2,1050,0.87,784950,794502,95312200,784950,0.87,98.80,0.82,0.82,97742941400,0.84,0.84,97742941400 +KODEX 200,069500,16,59045,2,365,0.62,1529742,7974892,188100000,1529742,0.62,19.18,0.81,0.81,90473311619,0.81,0.81,90473311619 +현대차,005380,17,303500,2,1000,0.33,284915,1173271,204757766,284915,0.33,24.28,0.14,0.14,85779472250,0.14,0.14,85779472250 +클로봇,466100,18,51500,5,-400,-0.77,1623596,11512122,24992139,1623596,-0.77,14.10,6.50,6.50,82855629450,6.44,6.44,82855629450 +테라뷰,950250,19,15360,5,-1670,-9.81,5176449,43342524,35517731,5176449,-9.81,11.94,14.57,14.57,82813107530,15.18,15.18,82813107530 +동양고속,084670,20,60900,1,14050,29.99,1458759,3947398,2895569,1458759,29.99,36.95,50.38,50.38,82184589400,46.61,46.61,82184589400 +두산에너빌리티,034020,21,77600,2,800,1.04,953797,2489211,640561146,953797,1.04,38.32,0.15,0.15,74414268600,0.15,0.15,74414268600 +천일고속,000650,22,446000,2,84500,23.37,173445,180899,1429220,173445,23.37,95.88,12.14,12.14,70652408500,11.08,11.08,70652408500 +삼성전기,009150,23,280500,2,12000,4.47,235910,781774,74693696,235910,4.47,30.18,0.32,0.32,65657897500,0.31,0.31,65657897500 +KODEX 코스닥150레버리지,233740,24,12405,5,-5,-0.04,5068200,18437126,148100000,5068200,-0.04,27.49,3.42,3.42,62955717332,3.43,3.43,62955717332 +원익홀딩스,030530,25,30900,2,150,0.49,1789567,6628571,77237981,1789567,0.49,27.00,2.32,2.32,54850636375,2.30,2.30,54850636375 +삼성전자우,005935,26,82200,2,1200,1.48,651308,1150673,815974664,651308,1.48,56.60,0.08,0.08,53541491350,0.08,0.08,53541491350 +한국전력,015760,27,49200,5,-600,-1.20,1071987,3451392,641964077,1071987,-1.20,31.06,0.17,0.17,53113178900,0.17,0.17,53113178900 +디앤디파마텍,347850,28,91000,2,3700,4.24,590597,1670784,43425276,590597,4.24,35.35,1.36,1.36,52760078600,1.34,1.34,52760078600 +셀트리온,068270,29,187900,2,2200,1.18,278164,307749,230960969,278164,1.18,90.39,0.12,0.12,52718720050,0.12,0.12,52718720050 +온코닉테라퓨틱스,476060,30,17770,2,1400,8.55,2811693,2039304,44489866,2811693,8.55,137.88,6.32,6.32,49125990285,6.21,6.21,49125990285 diff --git a/top30/20251211/top30-tv-20251211-100002.csv b/top30/20251211/top30-tv-20251211-100002.csv new file mode 100644 index 000000000000..45dbd7b6863b --- /dev/null +++ b/top30/20251211/top30-tv-20251211-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,5,-4000,-0.68,1037464,3986083,728002365,1037464,-0.68,26.03,0.14,0.14,604978857000,0.14,0.14,604978857000 +삼성전자,005930,2,109400,2,1400,1.30,5321198,12365092,5919637922,5321198,1.30,43.03,0.09,0.09,584264775100,0.09,0.09,584264775100 +삼성에피스홀딩스,0126Z0,3,583000,2,18000,3.19,767402,634546,24883049,767402,3.19,120.94,3.08,3.08,453544907500,3.13,3.13,453544907500 +일동제약,249420,4,37250,2,4750,14.62,7795427,13706242,31638252,7795427,14.62,56.88,24.64,24.64,282905976400,24.01,24.01,282905976400 +KODEX 레버리지,122630,5,45200,2,580,1.30,6147623,18822076,74200000,6147623,1.30,32.66,8.29,8.29,278579255161,8.31,8.31,278579255161 +이지스,261520,6,28950,2,13950,93.00,6283254,0,9551420,6283254,93.00,0.00,65.78,65.78,192170648225,69.50,69.50,192170648225 +로보티즈,108490,7,307000,2,23000,8.10,556804,462831,14570088,556804,8.10,120.30,3.82,3.82,166169645250,3.71,3.71,166169645250 +에코프로,086520,8,114700,5,-2100,-1.80,1423467,5816960,135776152,1423467,-1.80,24.47,1.05,1.05,163933400100,1.05,1.05,163933400100 +이뮨온시아,424870,9,14140,2,2560,22.11,12113377,4733198,74165069,12113377,22.11,255.92,16.33,16.33,161118791490,15.36,15.36,161118791490 +KODEX 200선물인버스2X,252670,10,660,5,-9,-1.35,224505114,644699392,2243300000,224505114,-1.35,34.82,10.01,10.01,147796648010,9.98,9.98,147796648010 +유진스팩12호,0105P0,11,3110,2,1110,55.50,42911817,0,5660000,42911817,55.50,0.00,758.16,758.16,141895575301,806.11,806.11,141895575301 +이수페타시스,007660,12,151700,2,3800,2.57,867093,1288088,73409219,867093,2.57,67.32,1.18,1.18,132697883800,1.19,1.19,132697883800 +일진전기,103590,13,60800,2,6100,11.15,2045437,570983,47685390,2045437,11.15,358.23,4.29,4.29,123273029400,4.25,4.25,123273029400 +고영,098460,14,28100,2,1150,4.27,3961749,4759614,68654755,3961749,4.27,83.24,5.77,5.77,110151187500,5.71,5.71,110151187500 +현대차,005380,15,304500,2,2000,0.66,356861,1173271,204757766,356861,0.66,30.42,0.17,0.17,107729746750,0.17,0.17,107729746750 +한미반도체,042700,16,121500,2,400,0.33,848024,794502,95312200,848024,0.33,106.74,0.89,0.89,105424173800,0.91,0.91,105424173800 +KODEX 200,069500,17,59060,2,380,0.65,1700082,7974892,188100000,1700082,0.65,21.32,0.90,0.90,100535421297,0.90,0.90,100535421297 +천일고속,000650,18,448000,2,86500,23.93,222061,180899,1429220,222061,23.93,122.75,15.54,15.54,92479961750,14.44,14.44,92479961750 +클로봇,466100,19,51900,3,0,0.00,1795215,11512122,24992139,1795215,0.00,15.59,7.18,7.18,91705549200,7.07,7.07,91705549200 +테라뷰,950250,20,15750,5,-1280,-7.52,5501570,43342524,35517731,5501570,-7.52,12.69,15.49,15.49,87874023335,15.71,15.71,87874023335 +동양고속,084670,21,60900,1,14050,29.99,1468982,3947398,2895569,1468982,29.99,37.21,50.73,50.73,82807170100,46.96,46.96,82807170100 +두산에너빌리티,034020,22,77400,2,600,0.78,1054063,2489211,640561146,1054063,0.78,42.35,0.16,0.16,82173671050,0.17,0.17,82173671050 +올릭스,226950,23,142800,2,10100,7.61,548480,943489,20114783,548480,7.61,58.13,2.73,2.73,76418693750,2.66,2.66,76418693750 +삼성전기,009150,24,280000,2,11500,4.28,258067,781774,74693696,258067,4.28,33.01,0.35,0.35,71863547750,0.34,0.34,71863547750 +KODEX 코스닥150레버리지,233740,25,12435,2,25,0.20,5598144,18437126,148100000,5598144,0.20,30.36,3.78,3.78,69533096851,3.78,3.78,69533096851 +디앤디파마텍,347850,26,92100,2,4800,5.50,753774,1670784,43425276,753774,5.50,45.11,1.74,1.74,67741433950,1.69,1.69,67741433950 +원익홀딩스,030530,27,31000,2,250,0.81,1958055,6628571,77237981,1958055,0.81,29.54,2.54,2.54,60069713300,2.51,2.51,60069713300 +삼성전자우,005935,28,82500,2,1500,1.85,712358,1150673,815974664,712358,1.85,61.91,0.09,0.09,58568063000,0.09,0.09,58568063000 +한국전력,015760,29,49450,5,-350,-0.70,1152271,3451392,641964077,1152271,-0.70,33.39,0.18,0.18,57077554050,0.18,0.18,57077554050 +셀트리온,068270,30,188300,2,2600,1.40,290924,307749,230960969,290924,1.40,94.53,0.13,0.13,55120364700,0.13,0.13,55120364700 diff --git a/top30/20251211/top30-tv-20251211-101001.csv b/top30/20251211/top30-tv-20251211-101001.csv new file mode 100644 index 000000000000..75730c897054 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582000,5,-5000,-0.85,1077942,3986083,728002365,1077942,-0.85,27.04,0.15,0.15,628529972000,0.15,0.15,628529972000 +삼성전자,005930,2,109400,2,1400,1.30,5492453,12365092,5919637922,5492453,1.30,44.42,0.09,0.09,602990742250,0.09,0.09,602990742250 +삼성에피스홀딩스,0126Z0,3,583000,2,18000,3.19,809696,634546,24883049,809696,3.19,127.60,3.25,3.25,478167860500,3.30,3.30,478167860500 +일동제약,249420,4,38400,2,5900,18.15,9187573,13706242,31638252,9187573,18.15,67.03,29.04,29.04,335616748050,27.62,27.62,335616748050 +KODEX 레버리지,122630,5,45240,2,620,1.39,6462076,18822076,74200000,6462076,1.39,34.33,8.71,8.71,292784785505,8.72,8.72,292784785505 +로보티즈,108490,6,313000,2,29000,10.21,749846,462831,14570088,749846,10.21,162.01,5.15,5.15,226519747000,4.97,4.97,226519747000 +이지스,261520,7,27000,2,12000,80.00,6899914,0,9551420,6899914,80.00,0.00,72.24,72.24,209285074400,81.15,81.15,209285074400 +이뮨온시아,424870,8,14150,2,2570,22.19,13030388,4733198,74165069,13030388,22.19,275.30,17.57,17.57,173938260885,16.57,16.57,173938260885 +에코프로,086520,9,114900,5,-1900,-1.63,1494827,5816960,135776152,1494827,-1.63,25.70,1.10,1.10,172108347500,1.10,1.10,172108347500 +KODEX 200선물인버스2X,252670,10,660,5,-9,-1.35,238939196,644699392,2243300000,238939196,-1.35,37.06,10.65,10.65,157321261604,10.63,10.63,157321261604 +유진스팩12호,0105P0,11,3305,2,1305,65.25,45529996,0,5660000,45529996,65.25,0.00,804.42,804.42,150418446831,804.11,804.11,150418446831 +이수페타시스,007660,12,151000,2,3100,2.10,944338,1288088,73409219,944338,2.10,73.31,1.29,1.29,144375663850,1.30,1.30,144375663850 +일진전기,103590,13,60300,2,5600,10.24,2207634,570983,47685390,2207634,10.24,386.64,4.63,4.63,133040351750,4.63,4.63,133040351750 +고영,098460,14,27950,2,1000,3.71,4402445,4759614,68654755,4402445,3.71,92.50,6.41,6.41,122479585475,6.38,6.38,122479585475 +현대차,005380,15,305000,2,2500,0.83,396259,1173271,204757766,396259,0.83,33.77,0.19,0.19,119756989000,0.19,0.19,119756989000 +한미반도체,042700,16,121500,2,400,0.33,921993,794502,95312200,921993,0.33,116.05,0.97,0.97,114392104650,0.99,0.99,114392104650 +KODEX 200,069500,17,59100,2,420,0.72,1859065,7974892,188100000,1859065,0.72,23.31,0.99,0.99,109924234872,0.99,0.99,109924234872 +클로봇,466100,18,51950,2,50,0.10,2063705,11512122,24992139,2063705,0.10,17.93,8.26,8.26,105687611250,8.14,8.14,105687611250 +천일고속,000650,19,441500,2,80000,22.13,246359,180899,1429220,246359,22.13,136.19,17.24,17.24,103171504000,16.35,16.35,103171504000 +테라뷰,950250,20,15470,5,-1560,-9.16,5871083,43342524,35517731,5871083,-9.16,13.55,16.53,16.53,93676347225,17.05,17.05,93676347225 +두산에너빌리티,034020,21,77500,2,700,0.91,1145160,2489211,640561146,1145160,0.91,46.00,0.18,0.18,89214959750,0.18,0.18,89214959750 +원익홀딩스,030530,22,31950,2,1200,3.90,2837608,6628571,77237981,2837608,3.90,42.81,3.67,3.67,88062601150,3.57,3.57,88062601150 +올릭스,226950,23,141400,2,8700,6.56,611523,943489,20114783,611523,6.56,64.82,3.04,3.04,85364263350,3.00,3.00,85364263350 +동양고속,084670,24,60900,1,14050,29.99,1472969,3947398,2895569,1472969,29.99,37.31,50.87,50.87,83049978400,47.10,47.10,83049978400 +디앤디파마텍,347850,25,92700,2,5400,6.19,870372,1670784,43425276,870372,6.19,52.09,2.00,2.00,78511825550,1.95,1.95,78511825550 +삼성전기,009150,26,279500,2,11000,4.10,277588,781774,74693696,277588,4.10,35.51,0.37,0.37,77311744000,0.37,0.37,77311744000 +KODEX 코스닥150레버리지,233740,27,12410,3,0,0.00,6100398,18437126,148100000,6100398,0.00,33.09,4.12,4.12,75760697948,4.12,4.12,75760697948 +한국전력,015760,28,49500,5,-300,-0.60,1257298,3451392,641964077,1257298,-0.60,36.43,0.20,0.20,62267860150,0.20,0.20,62267860150 +셀트리온,068270,29,186700,2,1000,0.54,328287,307749,230960969,328287,0.54,106.67,0.14,0.14,62114496300,0.14,0.14,62114496300 +삼성전자우,005935,30,82250,2,1250,1.54,754350,1150673,815974664,754350,1.54,65.56,0.09,0.09,62026544750,0.09,0.09,62026544750 diff --git a/top30/20251211/top30-tv-20251211-102001.csv b/top30/20251211/top30-tv-20251211-102001.csv new file mode 100644 index 000000000000..b83614485cd7 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,5,-4000,-0.68,1132981,3986083,728002365,1132981,-0.68,28.42,0.16,0.16,660660103500,0.16,0.16,660660103500 +삼성전자,005930,2,109350,2,1350,1.25,5654935,12365092,5919637922,5654935,1.25,45.73,0.10,0.10,620764551500,0.10,0.10,620764551500 +삼성에피스홀딩스,0126Z0,3,583000,2,18000,3.19,825493,634546,24883049,825493,3.19,130.09,3.32,3.32,487399570000,3.36,3.36,487399570000 +일동제약,249420,4,38500,2,6000,18.46,10429869,13706242,31638252,10429869,18.46,76.10,32.97,32.97,383733474200,31.50,31.50,383733474200 +KODEX 레버리지,122630,5,45285,2,665,1.49,7066403,18822076,74200000,7066403,1.49,37.54,9.52,9.52,320180315240,9.53,9.53,320180315240 +로보티즈,108490,6,306000,2,22000,7.75,877592,462831,14570088,877592,7.75,189.61,6.02,6.02,265844106750,5.96,5.96,265844106750 +이지스,261520,7,27000,2,12000,80.00,7284102,0,9551420,7284102,80.00,0.00,76.26,76.26,219761247150,85.22,85.22,219761247150 +이뮨온시아,424870,8,14110,2,2530,21.85,14052859,4733198,74165069,14052859,21.85,296.90,18.95,18.95,188431559330,18.01,18.01,188431559330 +에코프로,086520,9,115300,5,-1500,-1.28,1598323,5816960,135776152,1598323,-1.28,27.48,1.18,1.18,184033931900,1.18,1.18,184033931900 +KODEX 200선물인버스2X,252670,10,659,5,-10,-1.49,252561448,644699392,2243300000,252561448,-1.49,39.18,11.26,11.26,166278379060,11.25,11.25,166278379060 +유진스팩12호,0105P0,11,3170,2,1170,58.50,47283843,0,5660000,47283843,58.50,0.00,835.40,835.40,156092180989,869.97,869.97,156092180989 +이수페타시스,007660,12,151400,2,3500,2.37,984741,1288088,73409219,984741,2.37,76.45,1.34,1.34,150504211800,1.35,1.35,150504211800 +고영,098460,13,28450,2,1500,5.57,5176859,4759614,68654755,5176859,5.57,108.77,7.54,7.54,144448924350,7.40,7.40,144448924350 +일진전기,103590,14,60300,2,5600,10.24,2275112,570983,47685390,2275112,10.24,398.46,4.77,4.77,137093235500,4.77,4.77,137093235500 +현대차,005380,15,303000,2,500,0.17,417401,1173271,204757766,417401,0.17,35.58,0.20,0.20,126182340750,0.20,0.20,126182340750 +KODEX 200,069500,16,59130,2,450,0.77,2006168,7974892,188100000,2006168,0.77,25.16,1.07,1.07,118626909296,1.07,1.07,118626909296 +한미반도체,042700,17,121500,2,400,0.33,943627,794502,95312200,943627,0.33,118.77,0.99,0.99,117021692250,1.01,1.01,117021692250 +클로봇,466100,18,51400,5,-500,-0.96,2224301,11512122,24992139,2224301,-0.96,19.32,8.90,8.90,113961576800,8.87,8.87,113961576800 +천일고속,000650,19,437500,2,76000,21.02,256454,180899,1429220,256454,21.02,141.77,17.94,17.94,107615857750,17.21,17.21,107615857750 +원익홀딩스,030530,20,31400,2,650,2.11,3206733,6628571,77237981,3206733,2.11,48.38,4.15,4.15,99716475025,4.11,4.11,99716475025 +테라뷰,950250,21,15720,5,-1310,-7.69,6076134,43342524,35517731,6076134,-7.69,14.02,17.11,17.11,96861559955,17.35,17.35,96861559955 +올릭스,226950,22,142800,2,10100,7.61,678122,943489,20114783,678122,7.61,71.87,3.37,3.37,94804837600,3.30,3.30,94804837600 +두산에너빌리티,034020,23,77700,2,900,1.17,1213815,2489211,640561146,1213815,1.17,48.76,0.19,0.19,94543188150,0.19,0.19,94543188150 +디앤디파마텍,347850,24,93200,2,5900,6.76,989795,1670784,43425276,989795,6.76,59.24,2.28,2.28,89572321000,2.21,2.21,89572321000 +동양고속,084670,25,60900,1,14050,29.99,1474959,3947398,2895569,1474959,29.99,37.37,50.94,50.94,83171169400,47.17,47.17,83171169400 +KODEX 코스닥150레버리지,233740,26,12430,2,20,0.16,6519025,18437126,148100000,6519025,0.16,35.36,4.40,4.40,80962225780,4.40,4.40,80962225780 +삼성전기,009150,27,279000,2,10500,3.91,290248,781774,74693696,290248,3.91,37.13,0.39,0.39,80841765500,0.39,0.39,80841765500 +대성산업,128820,28,6610,2,670,11.28,10561596,24068954,45235478,10561596,11.28,43.88,23.35,23.35,67073501785,22.43,22.43,67073501785 +한국전력,015760,29,49350,5,-450,-0.90,1338302,3451392,641964077,1338302,-0.90,38.78,0.21,0.21,66271668025,0.21,0.21,66271668025 +셀트리온,068270,30,187700,2,2000,1.08,347590,307749,230960969,347590,1.08,112.95,0.15,0.15,65728250400,0.15,0.15,65728250400 diff --git a/top30/20251211/top30-tv-20251211-103001.csv b/top30/20251211/top30-tv-20251211-103001.csv new file mode 100644 index 000000000000..ad0edf6df987 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583000,5,-4000,-0.68,1157780,3986083,728002365,1157780,-0.68,29.05,0.16,0.16,675106837500,0.16,0.16,675106837500 +삼성전자,005930,2,109100,2,1100,1.02,5997102,12365092,5919637922,5997102,1.02,48.50,0.10,0.10,658117783000,0.10,0.10,658117783000 +삼성에피스홀딩스,0126Z0,3,581000,2,16000,2.83,839139,634546,24883049,839139,2.83,132.24,3.37,3.37,495334312500,3.43,3.43,495334312500 +일동제약,249420,4,39250,2,6750,20.77,10917921,13706242,31638252,10917921,20.77,79.66,34.51,34.51,402686596250,32.43,32.43,402686596250 +KODEX 레버리지,122630,5,45215,2,595,1.33,7269061,18822076,74200000,7269061,1.33,38.62,9.80,9.80,329344342710,9.82,9.82,329344342710 +로보티즈,108490,6,299000,2,15000,5.28,1005698,462831,14570088,1005698,5.28,217.29,6.90,6.90,304260539500,6.98,6.98,304260539500 +이지스,261520,7,26650,2,11650,77.67,7644857,0,9551420,7644857,77.67,0.00,80.04,80.04,229365573500,90.11,90.11,229365573500 +에코프로,086520,8,116600,5,-200,-0.17,1808148,5816960,135776152,1808148,-0.17,31.08,1.33,1.33,208460498850,1.32,1.32,208460498850 +이뮨온시아,424870,9,14230,2,2650,22.88,14907156,4733198,74165069,14907156,22.88,314.95,20.10,20.10,200610421030,19.01,19.01,200610421030 +KODEX 200선물인버스2X,252670,10,660,5,-9,-1.35,259272216,644699392,2243300000,259272216,-1.35,40.22,11.56,11.56,170702697554,11.53,11.53,170702697554 +유진스팩12호,0105P0,11,3105,2,1105,55.25,48646629,0,5660000,48646629,55.25,0.00,859.48,859.48,160346778477,912.39,912.39,160346778477 +고영,098460,12,27850,2,900,3.34,5630735,4759614,68654755,5630735,3.34,118.30,8.20,8.20,157185156475,8.22,8.22,157185156475 +이수페타시스,007660,13,151300,2,3400,2.30,1010643,1288088,73409219,1010643,2.30,78.46,1.38,1.38,154431462250,1.39,1.39,154431462250 +일진전기,103590,14,60100,2,5400,9.87,2331465,570983,47685390,2331465,9.87,408.32,4.89,4.89,140481387200,4.90,4.90,140481387200 +테라뷰,950250,15,16510,5,-520,-3.05,8271510,43342524,35517731,8271510,-3.05,19.08,23.29,23.29,133089277200,22.70,22.70,133089277200 +현대차,005380,16,303000,2,500,0.17,430031,1173271,204757766,430031,0.17,36.65,0.21,0.21,130009239250,0.21,0.21,130009239250 +KODEX 200,069500,17,59090,2,410,0.70,2091251,7974892,188100000,2091251,0.70,26.22,1.11,1.11,123654114728,1.11,1.11,123654114728 +한미반도체,042700,18,121300,2,200,0.17,960084,794502,95312200,960084,0.17,120.84,1.01,1.01,119020727500,1.03,1.03,119020727500 +클로봇,466100,19,51400,5,-500,-0.96,2318208,11512122,24992139,2318208,-0.96,20.14,9.28,9.28,118765841650,9.25,9.25,118765841650 +천일고속,000650,20,438000,2,76500,21.16,265127,180899,1429220,265127,21.16,146.56,18.55,18.55,111433843500,17.80,17.80,111433843500 +두산에너빌리티,034020,21,78100,2,1300,1.69,1410637,2489211,640561146,1410637,1.69,56.67,0.22,0.22,109909985950,0.22,0.22,109909985950 +원익홀딩스,030530,22,31050,2,300,0.98,3439161,6628571,77237981,3439161,0.98,51.88,4.45,4.45,106952836475,4.46,4.46,106952836475 +올릭스,226950,23,141900,2,9200,6.93,708593,943489,20114783,708593,6.93,75.10,3.52,3.52,99128910250,3.47,3.47,99128910250 +디앤디파마텍,347850,24,90900,2,3600,4.12,1060716,1670784,43425276,1060716,4.12,63.49,2.44,2.44,96101855050,2.43,2.43,96101855050 +삼성전기,009150,25,275750,2,7250,2.70,308534,781774,74693696,308534,2.70,39.47,0.41,0.41,85905399000,0.42,0.42,85905399000 +KODEX 코스닥150레버리지,233740,26,12440,2,30,0.24,6742518,18437126,148100000,6742518,0.24,36.57,4.55,4.55,83741483665,4.55,4.55,83741483665 +대성산업,128820,27,6960,2,1020,17.17,13020279,24068954,45235478,13020279,17.17,54.10,28.78,28.78,83639212825,26.57,26.57,83639212825 +동양고속,084670,28,60900,1,14050,29.99,1477409,3947398,2895569,1477409,29.99,37.43,51.02,51.02,83320374400,47.25,47.25,83320374400 +한국전력,015760,29,49500,5,-300,-0.60,1420810,3451392,641964077,1420810,-0.60,41.17,0.22,0.22,70352677700,0.22,0.22,70352677700 +현대건설,000720,30,75600,2,3800,5.29,947906,1344321,111355765,947906,5.29,70.51,0.85,0.85,69907863500,0.83,0.83,69907863500 diff --git a/top30/20251211/top30-tv-20251211-104001.csv b/top30/20251211/top30-tv-20251211-104001.csv new file mode 100644 index 000000000000..8842d53a3d29 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,584000,5,-3000,-0.51,1216565,3986083,728002365,1216565,-0.51,30.52,0.17,0.17,709445763000,0.17,0.17,709445763000 +삼성전자,005930,2,109200,2,1200,1.11,6230431,12365092,5919637922,6230431,1.11,50.39,0.11,0.11,683573027500,0.11,0.11,683573027500 +삼성에피스홀딩스,0126Z0,3,579000,2,14000,2.48,865495,634546,24883049,865495,2.48,136.40,3.48,3.48,510591463000,3.54,3.54,510591463000 +일동제약,249420,4,38750,2,6250,19.23,11591583,13706242,31638252,11591583,19.23,84.57,36.64,36.64,428840775025,34.98,34.98,428840775025 +KODEX 레버리지,122630,5,45340,2,720,1.61,7606118,18822076,74200000,7606118,1.61,40.41,10.25,10.25,344618501221,10.24,10.24,344618501221 +로보티즈,108490,6,299500,2,15500,5.46,1062446,462831,14570088,1062446,5.46,229.55,7.29,7.29,321213898500,7.36,7.36,321213898500 +이지스,261520,7,27150,2,12150,81.00,8037240,0,9551420,8037240,81.00,0.00,84.15,84.15,239925108175,92.52,92.52,239925108175 +이뮨온시아,424870,8,14770,2,3190,27.55,16396454,4733198,74165069,16396454,27.55,346.41,22.11,22.11,222378572485,20.30,20.30,222378572485 +에코프로,086520,9,116200,5,-600,-0.51,1895686,5816960,135776152,1895686,-0.51,32.59,1.40,1.40,218655859450,1.39,1.39,218655859450 +KODEX 200선물인버스2X,252670,10,657,5,-12,-1.79,276756269,644699392,2243300000,276756269,-1.79,42.93,12.34,12.34,182204778791,12.36,12.36,182204778791 +유진스팩12호,0105P0,11,3080,2,1080,54.00,49337079,0,5660000,49337079,54.00,0.00,871.68,871.68,162485150497,932.07,932.07,162485150497 +고영,098460,12,28100,2,1150,4.27,5790886,4759614,68654755,5790886,4.27,121.67,8.43,8.43,161667675875,8.38,8.38,161667675875 +이수페타시스,007660,13,152000,2,4100,2.77,1025548,1288088,73409219,1025548,2.77,79.62,1.40,1.40,156691243100,1.40,1.40,156691243100 +테라뷰,950250,14,16200,5,-830,-4.87,9070623,43342524,35517731,9070623,-4.87,20.93,25.54,25.54,146164509850,25.40,25.40,146164509850 +일진전기,103590,15,60200,2,5500,10.05,2370927,570983,47685390,2370927,10.05,415.24,4.97,4.97,142858574500,4.98,4.98,142858574500 +현대차,005380,16,302000,5,-500,-0.17,443307,1173271,204757766,443307,-0.17,37.78,0.22,0.22,134025523250,0.22,0.22,134025523250 +KODEX 200,069500,17,59175,2,495,0.84,2234730,7974892,188100000,2234730,0.84,28.02,1.19,1.19,132140103337,1.19,1.19,132140103337 +두산에너빌리티,034020,18,78500,2,1700,2.21,1569341,2489211,640561146,1569341,2.21,63.05,0.24,0.24,122332013350,0.24,0.24,122332013350 +클로봇,466100,19,51300,5,-600,-1.16,2373926,11512122,24992139,2373926,-1.16,20.62,9.50,9.50,121629241500,9.49,9.49,121629241500 +한미반도체,042700,20,121700,2,600,0.50,976504,794502,95312200,976504,0.50,122.91,1.02,1.02,121015092250,1.04,1.04,121015092250 +천일고속,000650,21,438000,2,76500,21.16,271585,180899,1429220,271585,21.16,150.13,19.00,19.00,114270857250,18.25,18.25,114270857250 +원익홀딩스,030530,22,30700,5,-50,-0.16,3581615,6628571,77237981,3581615,-0.16,54.03,4.64,4.64,111368846225,4.70,4.70,111368846225 +올릭스,226950,23,142900,2,10200,7.69,747709,943489,20114783,747709,7.69,79.25,3.72,3.72,104706505150,3.64,3.64,104706505150 +디앤디파마텍,347850,24,90700,2,3400,3.89,1117885,1670784,43425276,1117885,3.89,66.91,2.57,2.57,101292952350,2.57,2.57,101292952350 +현대건설,000720,25,76700,2,4900,6.82,1307292,1344321,111355765,1307292,6.82,97.25,1.17,1.17,97334077250,1.14,1.14,97334077250 +대성산업,128820,26,6640,2,700,11.78,14696341,24068954,45235478,14696341,11.78,61.06,32.49,32.49,94926901550,31.60,31.60,94926901550 +KODEX 코스닥150레버리지,233740,27,12485,2,75,0.60,7279164,18437126,148100000,7279164,0.60,39.48,4.92,4.92,90433287433,4.89,4.89,90433287433 +삼성전기,009150,28,278000,2,9500,3.54,317754,781774,74693696,317754,3.54,40.65,0.43,0.43,88460535250,0.43,0.43,88460535250 +동양고속,084670,29,60900,1,14050,29.99,1478219,3947398,2895569,1478219,29.99,37.45,51.05,51.05,83369703400,47.28,47.28,83369703400 +한국전력,015760,30,49450,5,-350,-0.70,1484126,3451392,641964077,1484126,-0.70,43.00,0.23,0.23,73480324475,0.23,0.23,73480324475 diff --git a/top30/20251211/top30-tv-20251211-105001.csv b/top30/20251211/top30-tv-20251211-105001.csv new file mode 100644 index 000000000000..675960e4bdb3 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,584000,5,-3000,-0.51,1244596,3986083,728002365,1244596,-0.51,31.22,0.17,0.17,725807169000,0.17,0.17,725807169000 +삼성전자,005930,2,109300,2,1300,1.20,6445762,12365092,5919637922,6445762,1.20,52.13,0.11,0.11,707102915700,0.11,0.11,707102915700 +삼성에피스홀딩스,0126Z0,3,579000,2,14000,2.48,877531,634546,24883049,877531,2.48,138.29,3.53,3.53,517549321500,3.59,3.59,517549321500 +일동제약,249420,4,39000,2,6500,20.00,11843561,13706242,31638252,11843561,20.00,86.41,37.43,37.43,438596815650,35.55,35.55,438596815650 +KODEX 레버리지,122630,5,45220,2,600,1.34,7977413,18822076,74200000,7977413,1.34,42.38,10.75,10.75,361443798845,10.77,10.77,361443798845 +로보티즈,108490,6,300000,2,16000,5.63,1088514,462831,14570088,1088514,5.63,235.19,7.47,7.47,328999640500,7.53,7.53,328999640500 +이지스,261520,7,27100,2,12100,80.67,8257985,0,9551420,8257985,80.67,0.00,86.46,86.46,245877078150,94.99,94.99,245877078150 +이뮨온시아,424870,8,14690,2,3110,26.86,17123484,4733198,74165069,17123484,26.86,361.77,23.09,23.09,233108888435,21.40,21.40,233108888435 +에코프로,086520,9,115600,5,-1200,-1.03,1955349,5816960,135776152,1955349,-1.03,33.61,1.44,1.44,225559695600,1.44,1.44,225559695600 +KODEX 200선물인버스2X,252670,10,659,5,-10,-1.49,282684402,644699392,2243300000,282684402,-1.49,43.85,12.60,12.60,186109063419,12.59,12.59,186109063419 +고영,098460,11,28050,2,1100,4.08,5923378,4759614,68654755,5923378,4.08,124.45,8.63,8.63,165384426775,8.59,8.59,165384426775 +유진스팩12호,0105P0,12,3090,2,1090,54.50,49862679,0,5660000,49862679,54.50,0.00,880.97,880.97,164120701926,938.40,938.40,164120701926 +이수페타시스,007660,13,152000,2,4100,2.77,1046822,1288088,73409219,1046822,2.77,81.27,1.43,1.43,159925434550,1.43,1.43,159925434550 +테라뷰,950250,14,16590,5,-440,-2.58,9614619,43342524,35517731,9614619,-2.58,22.18,27.07,27.07,155045200655,26.31,26.31,155045200655 +일진전기,103590,15,60000,2,5300,9.69,2412960,570983,47685390,2412960,9.69,422.60,5.06,5.06,145388049800,5.08,5.08,145388049800 +현대차,005380,16,301500,5,-1000,-0.33,473445,1173271,204757766,473445,-0.33,40.35,0.23,0.23,143108540500,0.23,0.23,143108540500 +두산에너빌리티,034020,17,78800,2,2000,2.60,1781112,2489211,640561146,1781112,2.60,71.55,0.28,0.28,138982713750,0.28,0.28,138982713750 +KODEX 200,069500,18,59080,2,400,0.68,2330948,7974892,188100000,2330948,0.68,29.23,1.24,1.24,137830116367,1.24,1.24,137830116367 +클로봇,466100,19,51400,5,-500,-0.96,2402265,11512122,24992139,2402265,-0.96,20.87,9.61,9.61,123079235650,9.58,9.58,123079235650 +현대건설,000720,20,76100,2,4300,5.99,1634853,1344321,111355765,1634853,5.99,121.61,1.47,1.47,122462335850,1.45,1.45,122462335850 +한미반도체,042700,21,121500,2,400,0.33,987807,794502,95312200,987807,0.33,124.33,1.04,1.04,122390120900,1.06,1.06,122390120900 +원익홀딩스,030530,22,30800,2,50,0.16,3713391,6628571,77237981,3713391,0.16,56.02,4.81,4.81,115432369050,4.85,4.85,115432369050 +천일고속,000650,23,437500,2,76000,21.02,273957,180899,1429220,273957,21.02,151.44,19.17,19.17,115309996000,18.44,18.44,115309996000 +올릭스,226950,24,143400,2,10700,8.06,793756,943489,20114783,793756,8.06,84.13,3.95,3.95,111302935100,3.86,3.86,111302935100 +디앤디파마텍,347850,25,91300,2,4000,4.58,1150278,1670784,43425276,1150278,4.58,68.85,2.65,2.65,104234357550,2.63,2.63,104234357550 +대성산업,128820,26,6540,2,600,10.10,15286040,24068954,45235478,15286040,10.10,63.51,33.79,33.79,98799637810,33.40,33.40,98799637810 +KODEX 코스닥150레버리지,233740,27,12460,2,50,0.40,7736209,18437126,148100000,7736209,0.40,41.96,5.22,5.22,96141888567,5.21,5.21,96141888567 +삼성전기,009150,28,276500,2,8000,2.98,329600,781774,74693696,329600,2.98,42.16,0.44,0.44,91746884250,0.44,0.44,91746884250 +동양고속,084670,29,60900,1,14050,29.99,1479012,3947398,2895569,1479012,29.99,37.47,51.08,51.08,83417997100,47.31,47.31,83417997100 +한국전력,015760,30,49300,5,-500,-1.00,1553598,3451392,641964077,1553598,-1.00,45.01,0.24,0.24,76913888400,0.24,0.24,76913888400 diff --git a/top30/20251211/top30-tv-20251211-110002.csv b/top30/20251211/top30-tv-20251211-110002.csv new file mode 100644 index 000000000000..9a950f18f581 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,583500,5,-3500,-0.60,1269850,3986083,728002365,1269850,-0.60,31.86,0.17,0.17,740540342000,0.17,0.17,740540342000 +삼성전자,005930,2,109100,2,1100,1.02,6673420,12365092,5919637922,6673420,1.02,53.97,0.11,0.11,731951349800,0.11,0.11,731951349800 +삼성에피스홀딩스,0126Z0,3,581000,2,16000,2.83,888422,634546,24883049,888422,2.83,140.01,3.57,3.57,523880452500,3.62,3.62,523880452500 +일동제약,249420,4,38900,2,6400,19.69,12233156,13706242,31638252,12233156,19.69,89.25,38.67,38.67,453820343550,36.87,36.87,453820343550 +KODEX 레버리지,122630,5,45060,2,440,0.99,8577479,18822076,74200000,8577479,0.99,45.57,11.56,11.56,388529963605,11.62,11.62,388529963605 +로보티즈,108490,6,298500,2,14500,5.11,1108460,462831,14570088,1108460,5.11,239.50,7.61,7.61,334954507250,7.70,7.70,334954507250 +이지스,261520,7,27250,2,12250,81.67,8413529,0,9551420,8413529,81.67,0.00,88.09,88.09,250115191475,96.10,96.10,250115191475 +이뮨온시아,424870,8,14520,2,2940,25.39,17788744,4733198,74165069,17788744,25.39,375.83,23.99,23.99,242806198515,22.55,22.55,242806198515 +에코프로,086520,9,115200,5,-1600,-1.37,1988828,5816960,135776152,1988828,-1.37,34.19,1.46,1.46,229426569550,1.47,1.47,229426569550 +KODEX 200선물인버스2X,252670,10,661,5,-8,-1.20,293832516,644699392,2243300000,293832516,-1.20,45.58,13.10,13.10,193472159692,13.05,13.05,193472159692 +고영,098460,11,27850,2,900,3.34,6092384,4759614,68654755,6092384,3.34,128.00,8.87,8.87,170123028125,8.90,8.90,170123028125 +유진스팩12호,0105P0,12,3010,2,1010,50.50,50645272,0,5660000,50645272,50.50,0.00,894.79,894.79,166495056257,977.28,977.28,166495056257 +이수페타시스,007660,13,151900,2,4000,2.70,1065448,1288088,73409219,1065448,2.70,82.72,1.45,1.45,162754356200,1.46,1.46,162754356200 +테라뷰,950250,14,16450,5,-580,-3.41,9924314,43342524,35517731,9924314,-3.41,22.90,27.94,27.94,160147463210,27.41,27.41,160147463210 +두산에너빌리티,034020,15,78900,2,2100,2.73,1989065,2489211,640561146,1989065,2.73,79.91,0.31,0.31,155375886950,0.31,0.31,155375886950 +일진전기,103590,16,60400,2,5700,10.42,2461941,570983,47685390,2461941,10.42,431.18,5.16,5.16,148345537550,5.15,5.15,148345537550 +KODEX 200,069500,17,58980,2,300,0.51,2490954,7974892,188100000,2490954,0.51,31.23,1.32,1.32,147275751369,1.33,1.33,147275751369 +현대차,005380,18,301500,5,-1000,-0.33,485507,1173271,204757766,485507,-0.33,41.38,0.24,0.24,146742528500,0.24,0.24,146742528500 +현대건설,000720,19,75600,2,3800,5.29,1773477,1344321,111355765,1773477,5.29,131.92,1.59,1.59,133017827350,1.58,1.58,133017827350 +한미반도체,042700,20,121200,2,100,0.08,1009300,794502,95312200,1009300,0.08,127.04,1.06,1.06,124997141950,1.08,1.08,124997141950 +클로봇,466100,21,51400,5,-500,-0.96,2424362,11512122,24992139,2424362,-0.96,21.06,9.70,9.70,124213022200,9.67,9.67,124213022200 +천일고속,000650,22,429500,2,68000,18.81,285266,180899,1429220,285266,18.81,157.69,19.96,19.96,120176237000,19.58,19.58,120176237000 +원익홀딩스,030530,23,30850,2,100,0.33,3770099,6628571,77237981,3770099,0.33,56.88,4.88,4.88,117184766425,4.92,4.92,117184766425 +올릭스,226950,24,143500,2,10800,8.14,813409,943489,20114783,813409,8.14,86.21,4.04,4.04,114115420500,3.95,3.95,114115420500 +디앤디파마텍,347850,25,90800,2,3500,4.01,1168946,1670784,43425276,1168946,4.01,69.96,2.69,2.69,105934670200,2.69,2.69,105934670200 +대성산업,128820,26,6530,2,590,9.93,15728543,24068954,45235478,15728543,9.93,65.35,34.77,34.77,101686571345,34.42,34.42,101686571345 +KODEX 코스닥150레버리지,233740,27,12435,2,25,0.20,8036777,18437126,148100000,8036777,0.20,43.59,5.43,5.43,99883046807,5.42,5.42,99883046807 +삼성전기,009150,28,277500,2,9000,3.35,337805,781774,74693696,337805,3.35,43.21,0.45,0.45,94020884250,0.45,0.45,94020884250 +동양고속,084670,29,60900,1,14050,29.99,1481786,3947398,2895569,1481786,29.99,37.54,51.17,51.17,83586933700,47.40,47.40,83586933700 +한국전력,015760,30,49300,5,-500,-1.00,1618085,3451392,641964077,1618085,-1.00,46.88,0.25,0.25,80093801500,0.25,0.25,80093801500 diff --git a/top30/20251211/top30-tv-20251211-111001.csv b/top30/20251211/top30-tv-20251211-111001.csv new file mode 100644 index 000000000000..6fa9bb7b2f09 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,108850,2,850,0.79,6994466,12365092,5919637922,6994466,0.79,56.57,0.12,0.12,766913663050,0.12,0.12,766913663050 +SK하이닉스,000660,2,582000,5,-5000,-0.85,1307069,3986083,728002365,1307069,-0.85,32.79,0.18,0.18,762209976500,0.18,0.18,762209976500 +삼성에피스홀딩스,0126Z0,3,579000,2,14000,2.48,895218,634546,24883049,895218,2.48,141.08,3.60,3.60,527825840500,3.66,3.66,527825840500 +일동제약,249420,4,39375,2,6875,21.15,12750573,13706242,31638252,12750573,21.15,93.03,40.30,40.30,474173443050,38.06,38.06,474173443050 +KODEX 레버리지,122630,5,44890,2,270,0.61,9247290,18822076,74200000,9247290,0.61,49.13,12.46,12.46,418651982584,12.57,12.57,418651982584 +로보티즈,108490,6,295500,2,11500,4.05,1142508,462831,14570088,1142508,4.05,246.85,7.84,7.84,345047200250,8.01,8.01,345047200250 +이지스,261520,7,26650,2,11650,77.67,8568202,0,9551420,8568202,77.67,0.00,89.71,89.71,254250553950,99.88,99.88,254250553950 +이뮨온시아,424870,8,14660,2,3080,26.60,18240358,4733198,74165069,18240358,26.60,385.37,24.59,24.59,249366510520,22.94,22.94,249366510520 +에코프로,086520,9,114900,5,-1900,-1.63,2044790,5816960,135776152,2044790,-1.63,35.15,1.51,1.51,235862043500,1.51,1.51,235862043500 +KODEX 200선물인버스2X,252670,10,664,5,-5,-0.75,307840994,644699392,2243300000,307840994,-0.75,47.75,13.72,13.72,202752192537,13.61,13.61,202752192537 +두산에너빌리티,034020,11,78300,2,1500,1.95,2544171,2489211,640561146,2544171,1.95,102.21,0.40,0.40,199070916050,0.40,0.40,199070916050 +고영,098460,12,27650,2,700,2.60,6315484,4759614,68654755,6315484,2.60,132.69,9.20,9.20,176319515125,9.29,9.29,176319515125 +유진스팩12호,0105P0,13,2870,2,870,43.50,51889816,0,5660000,51889816,43.50,0.00,916.78,916.78,170134570639,1047.36,1047.36,170134570639 +이수페타시스,007660,14,152100,2,4200,2.84,1079160,1288088,73409219,1079160,2.84,83.78,1.47,1.47,164837007550,1.48,1.48,164837007550 +테라뷰,950250,15,16350,5,-680,-3.99,10156056,43342524,35517731,10156056,-3.99,23.43,28.59,28.59,163920862440,28.23,28.23,163920862440 +KODEX 200,069500,16,58870,2,190,0.32,2658930,7974892,188100000,2658930,0.32,33.34,1.41,1.41,157174354634,1.42,1.42,157174354634 +현대차,005380,17,300000,5,-2500,-0.83,511992,1173271,204757766,511992,-0.83,43.64,0.25,0.25,154704881750,0.25,0.25,154704881750 +일진전기,103590,18,60300,2,5600,10.24,2505778,570983,47685390,2505778,10.24,438.85,5.25,5.25,150993585700,5.25,5.25,150993585700 +현대건설,000720,19,75400,2,3600,5.01,1930736,1344321,111355765,1930736,5.01,143.62,1.73,1.73,144992458600,1.73,1.73,144992458600 +한미반도체,042700,20,121000,5,-100,-0.08,1034054,794502,95312200,1034054,-0.08,130.15,1.08,1.08,127994246650,1.11,1.11,127994246650 +클로봇,466100,21,50900,5,-1000,-1.93,2480513,11512122,24992139,2480513,-1.93,21.55,9.93,9.93,127082747600,9.99,9.99,127082747600 +천일고속,000650,22,431000,2,69500,19.23,298470,180899,1429220,298470,19.23,164.99,20.88,20.88,125771852750,20.42,20.42,125771852750 +원익홀딩스,030530,23,30750,3,0,0.00,3861412,6628571,77237981,3861412,0.00,58.25,5.00,5.00,119992533800,5.05,5.05,119992533800 +올릭스,226950,24,143000,2,10300,7.76,830866,943489,20114783,830866,7.76,88.06,4.13,4.13,116614907350,4.05,4.05,116614907350 +디앤디파마텍,347850,25,91000,2,3700,4.24,1184689,1670784,43425276,1184689,4.24,70.91,2.73,2.73,107366573800,2.72,2.72,107366573800 +KODEX 코스닥150레버리지,233740,26,12375,5,-35,-0.28,8575086,18437126,148100000,8575086,-0.28,46.51,5.79,5.79,106557317872,5.81,5.81,106557317872 +대성산업,128820,27,6540,2,600,10.10,16172662,24068954,45235478,16172662,10.10,67.19,35.75,35.75,104563086890,35.34,35.34,104563086890 +삼성전기,009150,28,277500,2,9000,3.35,350695,781774,74693696,350695,3.35,44.86,0.47,0.47,97595986750,0.47,0.47,97595986750 +한국전력,015760,29,49050,5,-750,-1.51,1838506,3451392,641964077,1838506,-1.51,53.27,0.29,0.29,90932649675,0.29,0.29,90932649675 +동양고속,084670,30,60900,1,14050,29.99,1482593,3947398,2895569,1482593,29.99,37.56,51.20,51.20,83636080000,47.43,47.43,83636080000 diff --git a/top30/20251211/top30-tv-20251211-112001.csv b/top30/20251211/top30-tv-20251211-112001.csv new file mode 100644 index 000000000000..d5ef570ca0a1 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,581000,5,-6000,-1.02,1368592,3986083,728002365,1368592,-1.02,34.33,0.19,0.19,798022304500,0.19,0.19,798022304500 +삼성전자,005930,2,108900,2,900,0.83,7221178,12365092,5919637922,7221178,0.83,58.40,0.12,0.12,791603896300,0.12,0.12,791603896300 +삼성에피스홀딩스,0126Z0,3,579000,2,14000,2.48,902257,634546,24883049,902257,2.48,142.19,3.63,3.63,531897612000,3.69,3.69,531897612000 +일동제약,249420,4,39600,2,7100,21.85,13374558,13706242,31638252,13374558,21.85,97.58,42.27,42.27,498937264050,39.82,39.82,498937264050 +KODEX 레버리지,122630,5,44860,2,240,0.54,9578077,18822076,74200000,9578077,0.54,50.89,12.91,12.91,433499787431,13.02,13.02,433499787431 +로보티즈,108490,6,296500,2,12500,4.40,1176895,462831,14570088,1176895,4.40,254.28,8.08,8.08,355191224750,8.22,8.22,355191224750 +이지스,261520,7,27150,2,12150,81.00,8691850,0,9551420,8691850,81.00,0.00,91.00,91.00,257595412900,99.33,99.33,257595412900 +이뮨온시아,424870,8,14660,2,3080,26.60,18546093,4733198,74165069,18546093,26.60,391.83,25.01,25.01,253844995655,23.35,23.35,253844995655 +에코프로,086520,9,114500,5,-2300,-1.97,2090655,5816960,135776152,2090655,-1.97,35.94,1.54,1.54,241125546800,1.55,1.55,241125546800 +KODEX 200선물인버스2X,252670,10,664,5,-5,-0.75,322483620,644699392,2243300000,322483620,-0.75,50.02,14.38,14.38,212480813597,14.26,14.26,212480813597 +두산에너빌리티,034020,11,78400,2,1600,2.08,2652951,2489211,640561146,2652951,2.08,106.58,0.41,0.41,207629976600,0.41,0.41,207629976600 +고영,098460,12,27600,2,650,2.41,6452624,4759614,68654755,6452624,2.41,135.57,9.40,9.40,180113008250,9.51,9.51,180113008250 +유진스팩12호,0105P0,13,2825,2,825,41.25,52663892,0,5660000,52663892,41.25,0.00,930.46,930.46,172354057403,1077.92,1077.92,172354057403 +이수페타시스,007660,14,152500,2,4600,3.11,1117871,1288088,73409219,1117871,3.11,86.79,1.52,1.52,170745884600,1.53,1.53,170745884600 +테라뷰,950250,15,15980,5,-1050,-6.17,10485262,43342524,35517731,10485262,-6.17,24.19,29.52,29.52,169202852095,29.81,29.81,169202852095 +KODEX 200,069500,16,58845,2,165,0.28,2774483,7974892,188100000,2774483,0.28,34.79,1.48,1.48,163976018060,1.48,1.48,163976018060 +현대차,005380,17,300500,5,-2000,-0.66,518877,1173271,204757766,518877,-0.66,44.22,0.25,0.25,156771837250,0.25,0.25,156771837250 +일진전기,103590,18,59600,2,4900,8.96,2590626,570983,47685390,2590626,8.96,453.71,5.43,5.43,156091912850,5.49,5.49,156091912850 +현대건설,000720,19,75600,2,3800,5.29,1991861,1344321,111355765,1991861,5.29,148.17,1.79,1.79,149612715350,1.78,1.78,149612715350 +한미반도체,042700,20,121000,5,-100,-0.08,1051802,794502,95312200,1051802,-0.08,132.39,1.10,1.10,130142602500,1.13,1.13,130142602500 +클로봇,466100,21,51000,5,-900,-1.73,2524206,11512122,24992139,2524206,-1.73,21.93,10.10,10.10,129308985700,10.15,10.15,129308985700 +천일고속,000650,22,423500,2,62000,17.15,301483,180899,1429220,301483,17.15,166.66,21.09,21.09,127060616000,20.99,20.99,127060616000 +원익홀딩스,030530,23,30700,5,-50,-0.16,3910046,6628571,77237981,3910046,-0.16,58.99,5.06,5.06,121488920325,5.12,5.12,121488920325 +올릭스,226950,24,142900,2,10200,7.69,847193,943489,20114783,847193,7.69,89.79,4.21,4.21,118941561950,4.14,4.14,118941561950 +KODEX 코스닥150레버리지,233740,25,12355,5,-55,-0.44,9105265,18437126,148100000,9105265,-0.44,49.39,6.15,6.15,113116218046,6.18,6.18,113116218046 +디앤디파마텍,347850,26,90900,2,3600,4.12,1200059,1670784,43425276,1200059,4.12,71.83,2.76,2.76,108761887050,2.76,2.76,108761887050 +대성산업,128820,27,6520,2,580,9.76,16364978,24068954,45235478,16364978,9.76,67.99,36.18,36.18,105815450370,35.88,35.88,105815450370 +삼성전기,009150,28,277500,2,9000,3.35,358579,781774,74693696,358579,3.35,45.87,0.48,0.48,99781127500,0.48,0.48,99781127500 +한국전력,015760,29,49100,5,-700,-1.41,1947652,3451392,641964077,1947652,-1.41,56.43,0.30,0.30,96292165650,0.31,0.31,96292165650 +동양고속,084670,30,60900,1,14050,29.99,1483417,3947398,2895569,1483417,29.99,37.58,51.23,51.23,83686261600,47.46,47.46,83686261600 diff --git a/top30/20251211/top30-tv-20251211-113002.csv b/top30/20251211/top30-tv-20251211-113002.csv new file mode 100644 index 000000000000..6db575fa1e64 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,582000,5,-5000,-0.85,1408554,3986083,728002365,1408554,-0.85,35.34,0.19,0.19,821273830000,0.19,0.19,821273830000 +삼성전자,005930,2,108900,2,900,0.83,7471142,12365092,5919637922,7471142,0.83,60.42,0.13,0.13,818844580800,0.13,0.13,818844580800 +삼성에피스홀딩스,0126Z0,3,582000,2,17000,3.01,912965,634546,24883049,912965,3.01,143.88,3.67,3.67,538131120500,3.72,3.72,538131120500 +일동제약,249420,4,40100,2,7600,23.38,14078797,13706242,31638252,14078797,23.38,102.72,44.50,44.50,527099603725,41.55,41.55,527099603725 +KODEX 레버리지,122630,5,44815,2,195,0.44,9774157,18822076,74200000,9774157,0.44,51.93,13.17,13.17,442299234568,13.30,13.30,442299234568 +로보티즈,108490,6,298500,2,14500,5.11,1190749,462831,14570088,1190749,5.11,257.28,8.17,8.17,359312788750,8.26,8.26,359312788750 +이지스,261520,7,27800,2,12800,85.33,9286231,0,9551420,9286231,85.33,0.00,97.22,97.22,274212619525,103.27,103.27,274212619525 +이뮨온시아,424870,8,14580,2,3000,25.91,18777430,4733198,74165069,18777430,25.91,396.72,25.32,25.32,257211997545,23.79,23.79,257211997545 +에코프로,086520,9,114600,5,-2200,-1.88,2127685,5816960,135776152,2127685,-1.88,36.58,1.57,1.57,245376539600,1.58,1.58,245376539600 +KODEX 200선물인버스2X,252670,10,665,5,-4,-0.60,335408900,644699392,2243300000,335408900,-0.60,52.03,14.95,14.95,221067104823,14.82,14.82,221067104823 +두산에너빌리티,034020,11,78100,2,1300,1.69,2713230,2489211,640561146,2713230,1.69,109.00,0.42,0.42,212348625300,0.42,0.42,212348625300 +고영,098460,12,27600,2,650,2.41,6526434,4759614,68654755,6526434,2.41,137.12,9.51,9.51,182154512925,9.61,9.61,182154512925 +유진스팩12호,0105P0,13,2560,2,560,28.00,54330699,0,5660000,54330699,28.00,0.00,959.91,959.91,176851565717,1220.54,1220.54,176851565717 +이수페타시스,007660,14,153400,2,5500,3.72,1145274,1288088,73409219,1145274,3.72,88.91,1.56,1.56,174938077500,1.55,1.55,174938077500 +테라뷰,950250,15,15890,5,-1140,-6.69,10667621,43342524,35517731,10667621,-6.69,24.61,30.03,30.03,172105738230,30.49,30.49,172105738230 +KODEX 200,069500,16,58815,2,135,0.23,2884581,7974892,188100000,2884581,0.23,36.17,1.53,1.53,170455662178,1.54,1.54,170455662178 +현대차,005380,17,300000,5,-2500,-0.83,524089,1173271,204757766,524089,-0.83,44.67,0.26,0.26,158336521250,0.26,0.26,158336521250 +일진전기,103590,18,59800,2,5100,9.32,2617814,570983,47685390,2617814,9.32,458.47,5.49,5.49,157715887150,5.53,5.53,157715887150 +현대건설,000720,19,75600,2,3800,5.29,2048203,1344321,111355765,2048203,5.29,152.36,1.84,1.84,153869183200,1.83,1.83,153869183200 +클로봇,466100,20,51100,5,-800,-1.54,2559119,11512122,24992139,2559119,-1.54,22.23,10.24,10.24,131095448500,10.27,10.27,131095448500 +한미반도체,042700,21,121000,5,-100,-0.08,1058956,794502,95312200,1058956,-0.08,133.29,1.11,1.11,131008463900,1.14,1.14,131008463900 +천일고속,000650,22,427000,2,65500,18.12,304982,180899,1429220,304982,18.12,168.59,21.34,21.34,128550592000,21.06,21.06,128550592000 +올릭스,226950,23,144200,2,11500,8.67,901516,943489,20114783,901516,8.67,95.55,4.48,4.48,126740829650,4.37,4.37,126740829650 +대성산업,128820,24,7200,2,1260,21.21,19197795,24068954,45235478,19197795,21.21,79.76,42.44,42.44,125569162810,38.55,38.55,125569162810 +원익홀딩스,030530,25,30800,2,50,0.16,4038542,6628571,77237981,4038542,0.16,60.93,5.23,5.23,125425913450,5.27,5.27,125425913450 +KODEX 코스닥150레버리지,233740,26,12345,5,-65,-0.52,9486626,18437126,148100000,9486626,-0.52,51.45,6.41,6.41,117830104058,6.44,6.44,117830104058 +디앤디파마텍,347850,27,91200,2,3900,4.47,1212407,1670784,43425276,1212407,4.47,72.57,2.79,2.79,109884456150,2.77,2.77,109884456150 +삼성전기,009150,28,277000,2,8500,3.17,364811,781774,74693696,364811,3.17,46.66,0.49,0.49,101509254500,0.49,0.49,101509254500 +한국전력,015760,29,49150,5,-650,-1.31,1999760,3451392,641964077,1999760,-1.31,57.94,0.31,0.31,98853294925,0.31,0.31,98853294925 +우진,105840,30,20300,2,2060,11.29,4261762,2386604,20197670,4261762,11.29,178.57,21.10,21.10,84350181975,20.57,20.57,84350181975 diff --git a/top30/20251211/top30-tv-20251211-114002.csv b/top30/20251211/top30-tv-20251211-114002.csv new file mode 100644 index 000000000000..ebcef8cb04cb --- /dev/null +++ b/top30/20251211/top30-tv-20251211-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,581000,5,-6000,-1.02,1456156,3986083,728002365,1456156,-1.02,36.53,0.20,0.20,848919413500,0.20,0.20,848919413500 +삼성전자,005930,2,108650,2,650,0.60,7729501,12365092,5919637922,7729501,0.60,62.51,0.13,0.13,846945260850,0.13,0.13,846945260850 +일동제약,249420,3,40650,2,8150,25.08,14814163,13706242,31638252,14814163,25.08,108.08,46.82,46.82,556945989475,43.31,43.31,556945989475 +삼성에피스홀딩스,0126Z0,4,579000,2,14000,2.48,919662,634546,24883049,919662,2.48,144.93,3.70,3.70,542018467500,3.76,3.76,542018467500 +KODEX 레버리지,122630,5,44620,3,0,0.00,10295376,18822076,74200000,10295376,0.00,54.70,13.88,13.88,465599891020,14.06,14.06,465599891020 +로보티즈,108490,6,303500,2,19500,6.87,1237681,462831,14570088,1237681,6.87,267.42,8.49,8.49,373420190000,8.44,8.44,373420190000 +이지스,261520,7,27250,2,12250,81.67,9498890,0,9551420,9498890,81.67,0.00,99.45,99.45,280042041850,107.59,107.59,280042041850 +이뮨온시아,424870,8,14390,2,2810,24.27,19172051,4733198,74165069,19172051,24.27,405.05,25.85,25.85,262905676530,24.63,24.63,262905676530 +에코프로,086520,9,114300,5,-2500,-2.14,2173702,5816960,135776152,2173702,-2.14,37.37,1.60,1.60,250648357350,1.62,1.62,250648357350 +KODEX 200선물인버스2X,252670,10,668,5,-1,-0.15,351498932,644699392,2243300000,351498932,-0.15,54.52,15.67,15.67,231801819215,15.47,15.47,231801819215 +두산에너빌리티,034020,11,78050,2,1250,1.63,2797886,2489211,640561146,2797886,1.63,112.40,0.44,0.44,218956982500,0.44,0.44,218956982500 +고영,098460,12,27600,2,650,2.41,6706408,4759614,68654755,6706408,2.41,140.90,9.77,9.77,187110754275,9.87,9.87,187110754275 +KODEX 200,069500,13,58680,3,0,0.00,3107081,7974892,188100000,3107081,0.00,38.96,1.65,1.65,183523799034,1.66,1.66,183523799034 +유진스팩12호,0105P0,14,2705,2,705,35.25,56333650,0,5660000,56333650,35.25,0.00,995.29,995.29,182334690455,1190.93,1190.93,182334690455 +이수페타시스,007660,15,153200,2,5300,3.58,1173047,1288088,73409219,1173047,3.58,91.07,1.60,1.60,179201313950,1.59,1.59,179201313950 +테라뷰,950250,16,16120,5,-910,-5.34,10828728,43342524,35517731,10828728,-5.34,24.98,30.49,30.49,174691221200,30.51,30.51,174691221200 +현대차,005380,17,299750,5,-2750,-0.91,573347,1173271,204757766,573347,-0.91,48.87,0.28,0.28,173112204000,0.28,0.28,173112204000 +일진전기,103590,18,59500,2,4800,8.78,2651033,570983,47685390,2651033,8.78,464.29,5.56,5.56,159696145300,5.63,5.63,159696145300 +현대건설,000720,19,75500,2,3700,5.15,2095538,1344321,111355765,2095538,5.15,155.88,1.88,1.88,157435907500,1.87,1.87,157435907500 +대성산업,128820,20,7180,2,1240,20.88,21592975,24068954,45235478,21592975,20.88,89.71,47.73,47.73,143034221930,44.04,44.04,143034221930 +한미반도체,042700,21,120800,5,-300,-0.25,1075719,794502,95312200,1075719,-0.25,135.40,1.13,1.13,133035419850,1.16,1.16,133035419850 +클로봇,466100,22,51400,5,-500,-0.96,2594734,11512122,24992139,2594734,-0.96,22.54,10.38,10.38,132917631500,10.35,10.35,132917631500 +천일고속,000650,23,428500,2,67000,18.53,310493,180899,1429220,310493,18.53,171.64,21.72,21.72,130918367250,21.38,21.38,130918367250 +올릭스,226950,24,143400,2,10700,8.06,930347,943489,20114783,930347,8.06,98.61,4.63,4.63,130890762750,4.54,4.54,130890762750 +원익홀딩스,030530,25,30750,3,0,0.00,4074561,6628571,77237981,4074561,0.00,61.47,5.28,5.28,126534885625,5.33,5.33,126534885625 +KODEX 코스닥150레버리지,233740,26,12290,5,-120,-0.97,10090781,18437126,148100000,10090781,-0.97,54.73,6.81,6.81,125268105041,6.88,6.88,125268105041 +디앤디파마텍,347850,27,91200,2,3900,4.47,1226163,1670784,43425276,1226163,4.47,73.39,2.82,2.82,111137716500,2.81,2.81,111137716500 +삼성전기,009150,28,276500,2,8000,2.98,375930,781774,74693696,375930,2.98,48.09,0.50,0.50,104582132750,0.51,0.51,104582132750 +한국전력,015760,29,49125,5,-675,-1.36,2045876,3451392,641964077,2045876,-1.36,59.28,0.32,0.32,101118773475,0.32,0.32,101118773475 +알테오젠,196170,30,453500,5,-3000,-0.66,189672,338181,53505788,189672,-0.66,56.09,0.35,0.35,86622726000,0.36,0.36,86622726000 diff --git a/top30/20251211/top30-tv-20251211-115001.csv b/top30/20251211/top30-tv-20251211-115001.csv new file mode 100644 index 000000000000..e6d293fe5607 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,577000,5,-10000,-1.70,1563799,3986083,728002365,1563799,-1.70,39.23,0.21,0.21,911253702500,0.22,0.22,911253702500 +삼성전자,005930,2,108200,2,200,0.19,8182195,12365092,5919637922,8182195,0.19,66.17,0.14,0.14,896045322450,0.14,0.14,896045322450 +일동제약,249420,3,41600,2,9100,28.00,15552685,13706242,31638252,15552685,28.00,113.47,49.16,49.16,587388552875,44.63,44.63,587388552875 +삼성에피스홀딩스,0126Z0,4,578000,2,13000,2.30,929484,634546,24883049,929484,2.30,146.48,3.74,3.74,547700605500,3.81,3.81,547700605500 +KODEX 레버리지,122630,5,44400,5,-220,-0.49,10878093,18822076,74200000,10878093,-0.49,57.79,14.66,14.66,491545818238,14.92,14.92,491545818238 +로보티즈,108490,6,303000,2,19000,6.69,1279468,462831,14570088,1279468,6.69,276.44,8.78,8.78,386097899250,8.75,8.75,386097899250 +이지스,261520,7,26900,2,11900,79.33,9679186,0,9551420,9679186,79.33,0.00,101.34,101.34,284896930350,110.88,110.88,284896930350 +이뮨온시아,424870,8,14280,2,2700,23.32,19592953,4733198,74165069,19592953,23.32,413.95,26.42,26.42,268921796470,25.39,25.39,268921796470 +에코프로,086520,9,114150,5,-2650,-2.27,2216304,5816960,135776152,2216304,-2.27,38.10,1.63,1.63,255519574500,1.65,1.65,255519574500 +KODEX 200선물인버스2X,252670,10,672,2,3,0.45,372761409,644699392,2243300000,372761409,0.45,57.82,16.62,16.62,246038498374,16.32,16.32,246038498374 +두산에너빌리티,034020,11,77900,2,1100,1.43,2850971,2489211,640561146,2850971,1.43,114.53,0.45,0.45,223099853100,0.45,0.45,223099853100 +고영,098460,12,27200,2,250,0.93,6878361,4759614,68654755,6878361,0.93,144.52,10.02,10.02,191816573525,10.27,10.27,191816573525 +KODEX 200,069500,13,58550,5,-130,-0.22,3242365,7974892,188100000,3242365,-0.22,40.66,1.72,1.72,191454652446,1.74,1.74,191454652446 +유진스팩12호,0105P0,14,2615,2,615,30.75,57271080,0,5660000,57271080,30.75,0.00,1011.86,1011.86,184804356721,1248.60,1248.60,184804356721 +이수페타시스,007660,15,153400,2,5500,3.72,1203061,1288088,73409219,1203061,3.72,93.40,1.64,1.64,183811623900,1.63,1.63,183811623900 +현대차,005380,16,299250,5,-3250,-1.07,597133,1173271,204757766,597133,-1.07,50.89,0.29,0.29,180234303500,0.29,0.29,180234303500 +테라뷰,950250,17,15990,5,-1040,-6.11,10963276,43342524,35517731,10963276,-6.11,25.29,30.87,30.87,176856307280,31.14,31.14,176856307280 +현대건설,000720,18,74600,2,2800,3.90,2176440,1344321,111355765,2176440,3.90,161.90,1.95,1.95,163496213500,1.97,1.97,163496213500 +일진전기,103590,19,59000,2,4300,7.86,2709545,570983,47685390,2709545,7.86,474.54,5.68,5.68,163160266550,5.80,5.80,163160266550 +대성산업,128820,20,7080,2,1140,19.19,22775032,24068954,45235478,22775032,19.19,94.62,50.35,50.35,151422441750,47.28,47.28,151422441750 +한미반도체,042700,21,120600,5,-500,-0.41,1100512,794502,95312200,1100512,-0.41,138.52,1.15,1.15,136028732050,1.18,1.18,136028732050 +올릭스,226950,22,142900,2,10200,7.69,958376,943489,20114783,958376,7.69,101.58,4.76,4.76,134918002000,4.69,4.69,134918002000 +클로봇,466100,23,51000,5,-900,-1.73,2617616,11512122,24992139,2617616,-1.73,22.74,10.47,10.47,134088263750,10.52,10.52,134088263750 +KODEX 코스닥150레버리지,233740,24,12220,5,-190,-1.53,10620984,18437126,148100000,10620984,-1.53,57.61,7.17,7.17,131770452998,7.28,7.28,131770452998 +천일고속,000650,25,430000,2,68500,18.95,312049,180899,1429220,312049,18.95,172.50,21.83,21.83,131586079750,21.41,21.41,131586079750 +원익홀딩스,030530,26,30650,5,-100,-0.33,4117888,6628571,77237981,4117888,-0.33,62.12,5.33,5.33,127865599375,5.40,5.40,127865599375 +디앤디파마텍,347850,27,90700,2,3400,3.89,1242282,1670784,43425276,1242282,3.89,74.35,2.86,2.86,112604539200,2.86,2.86,112604539200 +삼성전기,009150,28,275500,2,7000,2.61,381935,781774,74693696,381935,2.61,48.85,0.51,0.51,106240223000,0.52,0.52,106240223000 +한국전력,015760,29,49075,5,-725,-1.46,2109314,3451392,641964077,2109314,-1.46,61.11,0.33,0.33,104233490725,0.33,0.33,104233490725 +알테오젠,196170,30,452500,5,-4000,-0.88,201833,338181,53505788,201833,-0.88,59.68,0.38,0.38,92135701250,0.38,0.38,92135701250 diff --git a/top30/20251211/top30-tv-20251211-120001.csv b/top30/20251211/top30-tv-20251211-120001.csv new file mode 100644 index 000000000000..e60f9e0e70ee --- /dev/null +++ b/top30/20251211/top30-tv-20251211-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,574000,5,-13000,-2.21,1701156,3986083,728002365,1701156,-2.21,42.68,0.23,0.23,990365718500,0.24,0.24,990365718500 +삼성전자,005930,2,108200,2,200,0.19,8538581,12365092,5919637922,8538581,0.19,69.05,0.14,0.14,934609761550,0.15,0.15,934609761550 +일동제약,249420,3,40450,2,7950,24.46,16352620,13706242,31638252,16352620,24.46,119.31,51.69,51.69,620245284250,48.47,48.47,620245284250 +삼성에피스홀딩스,0126Z0,4,572000,2,7000,1.24,976559,634546,24883049,976559,1.24,153.90,3.92,3.92,574642761000,4.04,4.04,574642761000 +KODEX 레버리지,122630,5,44130,5,-490,-1.10,11459206,18822076,74200000,11459206,-1.10,60.88,15.44,15.44,517296549963,15.80,15.80,517296549963 +로보티즈,108490,6,302000,2,18000,6.34,1306399,462831,14570088,1306399,6.34,282.26,8.97,8.97,394236161250,8.96,8.96,394236161250 +이지스,261520,7,26900,2,11900,79.33,9759967,0,9551420,9759967,79.33,0.00,102.18,102.18,287081032775,111.73,111.73,287081032775 +이뮨온시아,424870,8,14100,2,2520,21.76,20123854,4733198,74165069,20123854,21.76,425.16,27.13,27.13,276422122620,26.43,26.43,276422122620 +에코프로,086520,9,113800,5,-3000,-2.57,2325121,5816960,135776152,2325121,-2.57,39.97,1.71,1.71,267922979750,1.73,1.73,267922979750 +KODEX 200선물인버스2X,252670,10,676,2,7,1.05,395260033,644699392,2243300000,395260033,1.05,61.31,17.62,17.62,261172584525,17.22,17.22,261172584525 +두산에너빌리티,034020,11,77600,2,800,1.04,2914523,2489211,640561146,2914523,1.04,117.09,0.45,0.45,228043322900,0.46,0.46,228043322900 +KODEX 200,069500,12,58370,5,-310,-0.53,3461207,7974892,188100000,3461207,-0.53,43.40,1.84,1.84,204252338061,1.86,1.86,204252338061 +고영,098460,13,27200,2,250,0.93,7022783,4759614,68654755,7022783,0.93,147.55,10.23,10.23,195748768175,10.48,10.48,195748768175 +이수페타시스,007660,14,152000,2,4100,2.77,1252290,1288088,73409219,1252290,2.77,97.22,1.71,1.71,191316611000,1.71,1.71,191316611000 +현대차,005380,15,299250,5,-3250,-1.07,631524,1173271,204757766,631524,-1.07,53.83,0.31,0.31,190531566750,0.31,0.31,190531566750 +유진스팩12호,0105P0,16,2815,2,815,40.75,58394700,0,5660000,58394700,40.75,0.00,1031.71,1031.71,187886727985,1179.24,1179.24,187886727985 +테라뷰,950250,17,16110,5,-920,-5.40,11284610,43342524,35517731,11284610,-5.40,26.04,31.77,31.77,182077218990,31.82,31.82,182077218990 +현대건설,000720,18,74600,2,2800,3.90,2243208,1344321,111355765,2243208,3.90,166.87,2.01,2.01,168468403500,2.03,2.03,168468403500 +일진전기,103590,19,58600,2,3900,7.13,2766121,570983,47685390,2766121,7.13,484.45,5.80,5.80,166486689350,5.96,5.96,166486689350 +대성산업,128820,20,7180,2,1240,20.88,24088371,24068954,45235478,24088371,20.88,100.08,53.25,53.25,160847843825,49.52,49.52,160847843825 +올릭스,226950,21,141400,2,8700,6.56,1000323,943489,20114783,1000323,6.56,106.02,4.97,4.97,140874160450,4.95,4.95,140874160450 +KODEX 코스닥150레버리지,233740,22,12180,5,-230,-1.85,11339614,18437126,148100000,11339614,-1.85,61.50,7.66,7.66,140544278977,7.79,7.79,140544278977 +한미반도체,042700,23,120200,5,-900,-0.74,1130497,794502,95312200,1130497,-0.74,142.29,1.19,1.19,139639936100,1.22,1.22,139639936100 +클로봇,466100,24,50600,5,-1300,-2.50,2712511,11512122,24992139,2712511,-2.50,23.56,10.85,10.85,138904627950,10.98,10.98,138904627950 +천일고속,000650,25,444500,2,83000,22.96,328435,180899,1429220,328435,22.96,181.56,22.98,22.98,138826676500,21.85,21.85,138826676500 +원익홀딩스,030530,26,30500,5,-250,-0.81,4214427,6628571,77237981,4214427,-0.81,63.58,5.46,5.46,130810133200,5.55,5.55,130810133200 +디앤디파마텍,347850,27,89700,2,2400,2.75,1292106,1670784,43425276,1292106,2.75,77.34,2.98,2.98,117105038900,3.01,3.01,117105038900 +삼성전기,009150,28,275500,2,7000,2.61,394777,781774,74693696,394777,2.61,50.50,0.53,0.53,109776476000,0.53,0.53,109776476000 +한국전력,015760,29,49025,5,-775,-1.56,2192248,3451392,641964077,2192248,-1.56,63.52,0.34,0.34,108300931450,0.34,0.34,108300931450 +알테오젠,196170,30,451500,5,-5000,-1.10,216939,338181,53505788,216939,-1.10,64.15,0.41,0.41,98967451500,0.41,0.41,98967451500 diff --git a/top30/20251211/top30-tv-20251211-121001.csv b/top30/20251211/top30-tv-20251211-121001.csv new file mode 100644 index 000000000000..b164957d794e --- /dev/null +++ b/top30/20251211/top30-tv-20251211-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,571000,5,-16000,-2.73,1824858,3986083,728002365,1824858,-2.73,45.78,0.25,0.25,1061193731500,0.26,0.26,1061193731500 +삼성전자,005930,2,107900,5,-100,-0.09,9038612,12365092,5919637922,9038612,-0.09,73.10,0.15,0.15,988677459550,0.15,0.15,988677459550 +일동제약,249420,3,39900,2,7400,22.77,17234123,13706242,31638252,17234123,22.77,125.74,54.47,54.47,655588260550,51.93,51.93,655588260550 +삼성에피스홀딩스,0126Z0,4,573000,2,8000,1.42,990026,634546,24883049,990026,1.42,156.02,3.98,3.98,582349223500,4.08,4.08,582349223500 +KODEX 레버리지,122630,5,43920,5,-700,-1.57,12221606,18822076,74200000,12221606,-1.57,64.93,16.47,16.47,550866810961,16.90,16.90,550866810961 +로보티즈,108490,6,298500,2,14500,5.11,1333952,462831,14570088,1333952,5.11,288.22,9.16,9.16,402478160000,9.25,9.25,402478160000 +이지스,261520,7,27600,2,12600,84.00,9984337,0,9551420,9984337,84.00,0.00,104.53,104.53,293253742275,111.24,111.24,293253742275 +KODEX 200선물인버스2X,252670,8,679,2,10,1.49,434495533,644699392,2243300000,434495533,1.49,67.40,19.37,19.37,287740934858,18.89,18.89,287740934858 +에코프로,086520,9,113400,5,-3400,-2.91,2482446,5816960,135776152,2482446,-2.91,42.68,1.83,1.83,285779641400,1.86,1.86,285779641400 +이뮨온시아,424870,10,13930,2,2350,20.29,20790890,4733198,74165069,20790890,20.29,439.26,28.03,28.03,285741502965,27.66,27.66,285741502965 +두산에너빌리티,034020,11,77200,2,400,0.52,3080061,2489211,640561146,3080061,0.52,123.74,0.48,0.48,240848679850,0.49,0.49,240848679850 +KODEX 200,069500,12,58240,5,-440,-0.75,3800097,7974892,188100000,3800097,-0.75,47.65,2.02,2.02,224011824569,2.04,2.04,224011824569 +현대차,005380,13,299000,5,-3500,-1.16,670851,1173271,204757766,670851,-1.16,57.18,0.33,0.33,202272634750,0.33,0.33,202272634750 +고영,098460,14,27100,2,150,0.56,7219262,4759614,68654755,7219262,0.56,151.68,10.52,10.52,201073756875,10.81,10.81,201073756875 +이수페타시스,007660,15,150100,2,2200,1.49,1310052,1288088,73409219,1310052,1.49,101.71,1.78,1.78,200040345800,1.82,1.82,200040345800 +유진스팩12호,0105P0,16,2665,2,665,33.25,59383739,0,5660000,59383739,33.25,0.00,1049.18,1049.18,190576002865,1263.44,1263.44,190576002865 +테라뷰,950250,17,16070,5,-960,-5.64,11403314,43342524,35517731,11403314,-5.64,26.31,32.11,32.11,183988392190,32.24,32.24,183988392190 +현대건설,000720,18,74200,2,2400,3.34,2311428,1344321,111355765,2311428,3.34,171.94,2.08,2.08,173532004550,2.10,2.10,173532004550 +일진전기,103590,19,58200,2,3500,6.40,2823997,570983,47685390,2823997,6.40,494.59,5.92,5.92,169869576950,6.12,6.12,169869576950 +대성산업,128820,20,7330,2,1390,23.40,25291017,24068954,45235478,25291017,23.40,105.08,55.91,55.91,169577783570,51.14,51.14,169577783570 +KODEX 코스닥150레버리지,233740,21,12090,5,-320,-2.58,12429878,18437126,148100000,12429878,-2.58,67.42,8.39,8.39,153759830249,8.59,8.59,153759830249 +올릭스,226950,22,140000,2,7300,5.50,1047561,943489,20114783,1047561,5.50,111.03,5.21,5.21,147516655600,5.24,5.24,147516655600 +한미반도체,042700,23,119400,5,-1700,-1.40,1178477,794502,95312200,1178477,-1.40,148.33,1.24,1.24,145389804100,1.28,1.28,145389804100 +클로봇,466100,24,50500,5,-1400,-2.70,2834237,11512122,24992139,2834237,-2.70,24.62,11.34,11.34,145033585900,11.49,11.49,145033585900 +천일고속,000650,25,438500,2,77000,21.30,337523,180899,1429220,337523,21.30,186.58,23.62,23.62,142857745000,22.79,22.79,142857745000 +원익홀딩스,030530,26,30200,5,-550,-1.79,4336153,6628571,77237981,4336153,-1.79,65.42,5.61,5.61,134501614725,5.77,5.77,134501614725 +디앤디파마텍,347850,27,88200,2,900,1.03,1372219,1670784,43425276,1372219,1.03,82.13,3.16,3.16,124223569300,3.24,3.24,124223569300 +한국전력,015760,28,49000,5,-800,-1.61,2370596,3451392,641964077,2370596,-1.61,68.69,0.37,0.37,117042946050,0.37,0.37,117042946050 +삼성전기,009150,29,275000,2,6500,2.42,407458,781774,74693696,407458,2.42,52.12,0.55,0.55,113260125500,0.55,0.55,113260125500 +알테오젠,196170,30,450500,5,-6000,-1.31,241909,338181,53505788,241909,-1.31,71.53,0.45,0.45,110219566750,0.46,0.46,110219566750 diff --git a/top30/20251211/top30-tv-20251211-122001.csv b/top30/20251211/top30-tv-20251211-122001.csv new file mode 100644 index 000000000000..1ded3b063b2b --- /dev/null +++ b/top30/20251211/top30-tv-20251211-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,1927525,3986083,728002365,1927525,-2.39,48.36,0.26,0.26,1119828609500,0.27,0.27,1119828609500 +삼성전자,005930,2,108200,2,200,0.19,9390839,12365092,5919637922,9390839,0.19,75.95,0.16,0.16,1026723628500,0.16,0.16,1026723628500 +일동제약,249420,3,40100,2,7600,23.38,17835379,13706242,31638252,17835379,23.38,130.13,56.37,56.37,679506182775,53.56,53.56,679506182775 +삼성에피스홀딩스,0126Z0,4,574000,2,9000,1.59,998404,634546,24883049,998404,1.59,157.34,4.01,4.01,587142917500,4.11,4.11,587142917500 +KODEX 레버리지,122630,5,44080,5,-540,-1.21,12649120,18822076,74200000,12649120,-1.21,67.20,17.05,17.05,569650712673,17.42,17.42,569650712673 +로보티즈,108490,6,300000,2,16000,5.63,1359028,462831,14570088,1359028,5.63,293.63,9.33,9.33,409946217750,9.38,9.38,409946217750 +KODEX 200선물인버스2X,252670,7,677,2,8,1.20,471515554,644699392,2243300000,471515554,1.20,73.14,21.02,21.02,312863443222,20.60,20.60,312863443222 +이지스,261520,8,27150,2,12150,81.00,10105800,0,9551420,10105800,81.00,0.00,105.80,105.80,296556431325,114.36,114.36,296556431325 +에코프로,086520,9,113700,5,-3100,-2.65,2551862,5816960,135776152,2551862,-2.65,43.87,1.88,1.88,293644303200,1.90,1.90,293644303200 +이뮨온시아,424870,10,14210,2,2630,22.71,21268788,4733198,74165069,21268788,22.71,449.35,28.68,28.68,292472408020,27.75,27.75,292472408020 +두산에너빌리티,034020,11,77400,2,600,0.78,3156994,2489211,640561146,3156994,0.78,126.83,0.49,0.49,246788017150,0.50,0.50,246788017150 +KODEX 200,069500,12,58350,5,-330,-0.56,3979624,7974892,188100000,3979624,-0.56,49.90,2.12,2.12,234471140941,2.14,2.14,234471140941 +현대차,005380,13,296500,5,-6000,-1.98,747574,1173271,204757766,747574,-1.98,63.72,0.37,0.37,225086157500,0.37,0.37,225086157500 +이수페타시스,007660,14,150600,2,2700,1.83,1352153,1288088,73409219,1352153,1.83,104.97,1.84,1.84,206363436850,1.87,1.87,206363436850 +고영,098460,15,27100,2,150,0.56,7331585,4759614,68654755,7331585,0.56,154.04,10.68,10.68,204111898875,10.97,10.97,204111898875 +대성산업,128820,16,7720,1,1780,29.97,28274257,24068954,45235478,28274257,29.97,117.47,62.50,62.50,192160371885,55.03,55.03,192160371885 +유진스팩12호,0105P0,17,2675,2,675,33.75,59750323,0,5660000,59750323,33.75,0.00,1055.66,1055.66,191560023360,1265.22,1265.22,191560023360 +테라뷰,950250,18,15850,5,-1180,-6.93,11590886,43342524,35517731,11590886,-6.93,26.74,32.63,32.63,186970059840,33.21,33.21,186970059840 +현대건설,000720,19,74700,2,2900,4.04,2357768,1344321,111355765,2357768,4.04,175.39,2.12,2.12,176984735150,2.13,2.13,176984735150 +일진전기,103590,20,58600,2,3900,7.13,2871086,570983,47685390,2871086,7.13,502.83,6.02,6.02,172618089250,6.18,6.18,172618089250 +KODEX 코스닥150레버리지,233740,21,12150,5,-260,-2.10,13141553,18437126,148100000,13141553,-2.10,71.28,8.87,8.87,162366902355,9.02,9.02,162366902355 +올릭스,226950,22,140500,2,7800,5.88,1078407,943489,20114783,1078407,5.88,114.30,5.36,5.36,151829156700,5.37,5.37,151829156700 +한미반도체,042700,23,119600,5,-1500,-1.24,1207991,794502,95312200,1207991,-1.24,152.04,1.27,1.27,148912447750,1.31,1.31,148912447750 +클로봇,466100,24,50500,5,-1400,-2.70,2896551,11512122,24992139,2896551,-2.70,25.16,11.59,11.59,148166442600,11.74,11.74,148166442600 +천일고속,000650,25,445000,2,83500,23.10,343902,180899,1429220,343902,23.10,190.11,24.06,24.06,145683609000,22.91,22.91,145683609000 +원익홀딩스,030530,26,30450,5,-300,-0.98,4394304,6628571,77237981,4394304,-0.98,66.29,5.69,5.69,136263618575,5.79,5.79,136263618575 +디앤디파마텍,347850,27,88800,2,1500,1.72,1409707,1670784,43425276,1409707,1.72,84.37,3.25,3.25,127537557950,3.31,3.31,127537557950 +한국전력,015760,28,49000,5,-800,-1.61,2490683,3451392,641964077,2490683,-1.61,72.16,0.39,0.39,122923364375,0.39,0.39,122923364375 +삼성전기,009150,29,275500,2,7000,2.61,419364,781774,74693696,419364,2.61,53.64,0.56,0.56,116527386750,0.57,0.57,116527386750 +알테오젠,196170,30,452000,5,-4500,-0.99,250745,338181,53505788,250745,-0.99,74.15,0.47,0.47,114202388750,0.47,0.47,114202388750 diff --git a/top30/20251211/top30-tv-20251211-123001.csv b/top30/20251211/top30-tv-20251211-123001.csv new file mode 100644 index 000000000000..98cc3ac1d0ab --- /dev/null +++ b/top30/20251211/top30-tv-20251211-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,1992895,3986083,728002365,1992895,-2.39,50.00,0.27,0.27,1157223053000,0.28,0.28,1157223053000 +삼성전자,005930,2,108400,2,400,0.37,9634604,12365092,5919637922,9634604,0.37,77.92,0.16,0.16,1053125259850,0.16,0.16,1053125259850 +일동제약,249420,3,40800,2,8300,25.54,18212040,13706242,31638252,18212040,25.54,132.87,57.56,57.56,694736394575,53.82,53.82,694736394575 +삼성에피스홀딩스,0126Z0,4,574000,2,9000,1.59,1006849,634546,24883049,1006849,1.59,158.67,4.05,4.05,591994965500,4.14,4.14,591994965500 +KODEX 레버리지,122630,5,44095,5,-525,-1.18,12967884,18822076,74200000,12967884,-1.18,68.90,17.48,17.48,583706782225,17.84,17.84,583706782225 +로보티즈,108490,6,298500,2,14500,5.11,1371662,462831,14570088,1371662,5.11,296.36,9.41,9.41,413727311250,9.51,9.51,413727311250 +KODEX 200선물인버스2X,252670,7,676,2,7,1.05,496182524,644699392,2243300000,496182524,1.05,76.96,22.12,22.12,329540129843,21.73,21.73,329540129843 +에코프로,086520,8,113800,5,-3000,-2.57,2601837,5816960,135776152,2601837,-2.57,44.73,1.92,1.92,299329949100,1.94,1.94,299329949100 +이지스,261520,9,27050,2,12050,80.33,10181355,0,9551420,10181355,80.33,0.00,106.60,106.60,298596544400,115.57,115.57,298596544400 +이뮨온시아,424870,10,14160,2,2580,22.28,21499413,4733198,74165069,21499413,22.28,454.23,28.99,28.99,295731184015,28.16,28.16,295731184015 +두산에너빌리티,034020,11,77400,2,600,0.78,3210486,2489211,640561146,3210486,0.78,128.98,0.50,0.50,250928273300,0.51,0.51,250928273300 +KODEX 200,069500,12,58370,5,-310,-0.53,4154234,7974892,188100000,4154234,-0.53,52.09,2.21,2.21,244660784495,2.23,2.23,244660784495 +현대차,005380,13,296500,5,-6000,-1.98,779306,1173271,204757766,779306,-1.98,66.42,0.38,0.38,234495885750,0.39,0.39,234495885750 +이수페타시스,007660,14,150700,2,2800,1.89,1383365,1288088,73409219,1383365,1.89,107.40,1.88,1.88,211055307950,1.91,1.91,211055307950 +고영,098460,15,27200,2,250,0.93,7436894,4759614,68654755,7436894,0.93,156.25,10.83,10.83,206972557350,11.08,11.08,206972557350 +대성산업,128820,16,7720,1,1780,29.97,28447988,24068954,45235478,28447988,29.97,118.19,62.89,62.89,193501575205,55.41,55.41,193501575205 +유진스팩12호,0105P0,17,2625,2,625,31.25,60258245,0,5660000,60258245,31.25,0.00,1064.63,1064.63,192898078491,1298.32,1298.32,192898078491 +테라뷰,950250,18,15830,5,-1200,-7.05,11693415,43342524,35517731,11693415,-7.05,26.98,32.92,32.92,188603063170,33.54,33.54,188603063170 +현대건설,000720,19,74700,2,2900,4.04,2388728,1344321,111355765,2388728,4.04,177.69,2.15,2.15,179299234650,2.16,2.16,179299234650 +일진전기,103590,20,58500,2,3800,6.95,2901285,570983,47685390,2901285,6.95,508.12,6.08,6.08,174385729450,6.25,6.25,174385729450 +KODEX 코스닥150레버리지,233740,21,12170,5,-240,-1.93,13607903,18437126,148100000,13607903,-1.93,73.81,9.19,9.19,168032279050,9.32,9.32,168032279050 +올릭스,226950,22,139700,2,7000,5.28,1095126,943489,20114783,1095126,5.28,116.07,5.44,5.44,154170335950,5.49,5.49,154170335950 +한미반도체,042700,23,119900,5,-1200,-0.99,1227361,794502,95312200,1227361,-0.99,154.48,1.29,1.29,151228654250,1.32,1.32,151228654250 +클로봇,466100,24,50200,5,-1700,-3.28,2927057,11512122,24992139,2927057,-3.28,25.43,11.71,11.71,149700183100,11.93,11.93,149700183100 +천일고속,000650,25,445000,2,83500,23.10,347303,180899,1429220,347303,23.10,191.99,24.30,24.30,147193060500,23.14,23.14,147193060500 +원익홀딩스,030530,26,30400,5,-350,-1.14,4457476,6628571,77237981,4457476,-1.14,67.25,5.77,5.77,138181742325,5.88,5.88,138181742325 +디앤디파마텍,347850,27,89100,2,1800,2.06,1435404,1670784,43425276,1435404,2.06,85.91,3.31,3.31,129821888500,3.36,3.36,129821888500 +한국전력,015760,28,49150,5,-650,-1.31,2547279,3451392,641964077,2547279,-1.31,73.80,0.40,0.40,125702114225,0.40,0.40,125702114225 +삼성전기,009150,29,275500,2,7000,2.61,428000,781774,74693696,428000,2.61,54.75,0.57,0.57,118905752000,0.58,0.58,118905752000 +알테오젠,196170,30,452500,5,-4000,-0.88,255595,338181,53505788,255595,-0.88,75.58,0.48,0.48,116396231000,0.48,0.48,116396231000 diff --git a/top30/20251211/top30-tv-20251211-124001.csv b/top30/20251211/top30-tv-20251211-124001.csv new file mode 100644 index 000000000000..f49f84743492 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,570000,5,-17000,-2.90,2095786,3986083,728002365,2095786,-2.90,52.58,0.29,0.29,1215908679000,0.29,0.29,1215908679000 +삼성전자,005930,2,108100,2,100,0.09,9971191,12365092,5919637922,9971191,0.09,80.64,0.17,0.17,1089534181800,0.17,0.17,1089534181800 +일동제약,249420,3,40400,2,7900,24.31,18462848,13706242,31638252,18462848,24.31,134.70,58.36,58.36,704869500000,55.15,55.15,704869500000 +KODEX 레버리지,122630,4,43980,5,-640,-1.43,13372004,18822076,74200000,13372004,-1.43,71.04,18.02,18.02,601466625641,18.43,18.43,601466625641 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1019481,634546,24883049,1019481,0.71,160.66,4.10,4.10,599199211500,4.23,4.23,599199211500 +로보티즈,108490,6,296000,2,12000,4.23,1391665,462831,14570088,1391665,4.23,300.69,9.55,9.55,419660171750,9.73,9.73,419660171750 +KODEX 200선물인버스2X,252670,7,678,2,9,1.35,517165909,644699392,2243300000,517165909,1.35,80.22,23.05,23.05,343772833487,22.60,22.60,343772833487 +에코프로,086520,8,113300,5,-3500,-3.00,2655092,5816960,135776152,2655092,-3.00,45.64,1.96,1.96,305365179950,1.99,1.99,305365179950 +이지스,261520,9,26850,2,11850,79.00,10279510,0,9551420,10279510,79.00,0.00,107.62,107.62,301258574450,117.47,117.47,301258574450 +이뮨온시아,424870,10,14130,2,2550,22.02,21703875,4733198,74165069,21703875,22.02,458.55,29.26,29.26,298624577005,28.50,28.50,298624577005 +두산에너빌리티,034020,11,77300,2,500,0.65,3286146,2489211,640561146,3286146,0.65,132.02,0.51,0.51,256771453100,0.52,0.52,256771453100 +KODEX 200,069500,12,58275,5,-405,-0.69,4327302,7974892,188100000,4327302,-0.69,54.26,2.30,2.30,254743105707,2.32,2.32,254743105707 +현대차,005380,13,296000,5,-6500,-2.15,832540,1173271,204757766,832540,-2.15,70.96,0.41,0.41,250258493000,0.41,0.41,250258493000 +이수페타시스,007660,14,149300,2,1400,0.95,1425711,1288088,73409219,1425711,0.95,110.68,1.94,1.94,217388242200,1.98,1.98,217388242200 +고영,098460,15,27150,2,200,0.74,7506894,4759614,68654755,7506894,0.74,157.72,10.93,10.93,208871500500,11.21,11.21,208871500500 +대성산업,128820,16,7720,1,1780,29.97,28853264,24068954,45235478,28853264,29.97,119.88,63.78,63.78,196630305925,56.31,56.31,196630305925 +유진스팩12호,0105P0,17,2590,2,590,29.50,60631743,0,5660000,60631743,29.50,0.00,1071.23,1071.23,193876711586,1322.54,1322.54,193876711586 +테라뷰,950250,18,15870,5,-1160,-6.81,11777244,43342524,35517731,11777244,-6.81,27.17,33.16,33.16,189933025420,33.70,33.70,189933025420 +현대건설,000720,19,74600,2,2800,3.90,2422735,1344321,111355765,2422735,3.90,180.22,2.18,2.18,181834242900,2.19,2.19,181834242900 +일진전기,103590,20,58500,2,3800,6.95,2920803,570983,47685390,2920803,6.95,511.54,6.13,6.13,175525138700,6.29,6.29,175525138700 +KODEX 코스닥150레버리지,233740,21,12140,5,-270,-2.18,14026581,18437126,148100000,14026581,-2.18,76.08,9.47,9.47,173110969540,9.63,9.63,173110969540 +클로봇,466100,22,49700,5,-2200,-4.24,3087423,11512122,24992139,3087423,-4.24,26.82,12.35,12.35,157698530600,12.70,12.70,157698530600 +올릭스,226950,23,139600,2,6900,5.20,1111373,943489,20114783,1111373,5.20,117.79,5.53,5.53,156433910300,5.57,5.57,156433910300 +한미반도체,042700,24,119400,5,-1700,-1.40,1239514,794502,95312200,1239514,-1.40,156.01,1.30,1.30,152680887900,1.34,1.34,152680887900 +천일고속,000650,25,453000,2,91500,25.31,356228,180899,1429220,356228,25.31,196.92,24.92,24.92,151188150500,23.35,23.35,151188150500 +원익홀딩스,030530,26,30100,5,-650,-2.11,4545966,6628571,77237981,4545966,-2.11,68.58,5.89,5.89,140851984525,6.06,6.06,140851984525 +디앤디파마텍,347850,27,88800,2,1500,1.72,1456695,1670784,43425276,1456695,1.72,87.19,3.35,3.35,131714425600,3.42,3.42,131714425600 +삼표시멘트,038500,28,4145,1,955,29.94,33810577,2647459,107916306,33810577,29.94,1277.10,31.33,31.33,129360227145,28.92,28.92,129360227145 +한국전력,015760,29,49150,5,-650,-1.31,2598859,3451392,641964077,2598859,-1.31,75.30,0.40,0.40,128235661900,0.41,0.41,128235661900 +삼성전기,009150,30,273000,2,4500,1.68,439538,781774,74693696,439538,1.68,56.22,0.59,0.59,122067486250,0.60,0.60,122067486250 diff --git a/top30/20251211/top30-tv-20251211-125002.csv b/top30/20251211/top30-tv-20251211-125002.csv new file mode 100644 index 000000000000..bbd166ce6d16 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,572000,5,-15000,-2.56,2136260,3986083,728002365,2136260,-2.56,53.59,0.29,0.29,1239005449500,0.30,0.30,1239005449500 +삼성전자,005930,2,108400,2,400,0.37,10170136,12365092,5919637922,10170136,0.37,82.25,0.17,0.17,1111060531500,0.17,0.17,1111060531500 +일동제약,249420,3,40950,2,8450,26.00,18777704,13706242,31638252,18777704,26.00,137.00,59.35,59.35,717695709850,55.40,55.40,717695709850 +KODEX 레버리지,122630,4,44240,5,-380,-0.85,13816188,18822076,74200000,13816188,-0.85,73.40,18.62,18.62,621075717606,18.92,18.92,621075717606 +삼성에피스홀딩스,0126Z0,5,564000,5,-1000,-0.18,1050981,634546,24883049,1050981,-0.18,165.63,4.22,4.22,617054139500,4.40,4.40,617054139500 +로보티즈,108490,6,297000,2,13000,4.58,1405904,462831,14570088,1405904,4.58,303.76,9.65,9.65,423868385750,9.80,9.80,423868385750 +KODEX 200선물인버스2X,252670,7,674,2,5,0.75,540144159,644699392,2243300000,540144159,0.75,83.78,24.08,24.08,359294449752,23.76,23.76,359294449752 +에코프로,086520,8,113700,5,-3100,-2.65,2687274,5816960,135776152,2687274,-2.65,46.20,1.98,1.98,309022156900,2.00,2.00,309022156900 +이지스,261520,9,26300,2,11300,75.33,10427071,0,9551420,10427071,75.33,0.00,109.17,109.17,305193156125,121.49,121.49,305193156125 +이뮨온시아,424870,10,14280,2,2700,23.32,21972423,4733198,74165069,21972423,23.32,464.22,29.63,29.63,302451034525,28.56,28.56,302451034525 +KODEX 200,069500,11,58460,5,-220,-0.37,4431373,7974892,188100000,4431373,-0.37,55.57,2.36,2.36,260819771249,2.37,2.37,260819771249 +두산에너빌리티,034020,12,77500,2,700,0.91,3320537,2489211,640561146,3320537,0.91,133.40,0.52,0.52,259433956400,0.52,0.52,259433956400 +현대차,005380,13,297000,5,-5500,-1.82,852716,1173271,204757766,852716,-1.82,72.68,0.42,0.42,256245356500,0.42,0.42,256245356500 +이수페타시스,007660,14,150400,2,2500,1.69,1466160,1288088,73409219,1466160,1.69,113.82,2.00,2.00,223446614600,2.02,2.02,223446614600 +고영,098460,15,27250,2,300,1.11,7556302,4759614,68654755,7556302,1.11,158.76,11.01,11.01,210213221675,11.24,11.24,210213221675 +대성산업,128820,16,7720,1,1780,29.97,28875952,24068954,45235478,28875952,29.97,119.97,63.83,63.83,196805457285,56.36,56.36,196805457285 +유진스팩12호,0105P0,17,2535,2,535,26.75,61178873,0,5660000,61178873,26.75,0.00,1080.90,1080.90,195273959397,1360.97,1360.97,195273959397 +테라뷰,950250,18,15800,5,-1230,-7.22,11871070,43342524,35517731,11871070,-7.22,27.39,33.42,33.42,191420716980,34.11,34.11,191420716980 +현대건설,000720,19,75100,2,3300,4.60,2481401,1344321,111355765,2481401,4.60,184.58,2.23,2.23,186231390100,2.23,2.23,186231390100 +KODEX 코스닥150레버리지,233740,20,12190,5,-220,-1.77,14497289,18437126,148100000,14497289,-1.77,78.63,9.79,9.79,178842555345,9.91,9.91,178842555345 +일진전기,103590,21,58400,2,3700,6.76,2962132,570983,47685390,2962132,6.76,518.78,6.21,6.21,177944732900,6.39,6.39,177944732900 +천일고속,000650,22,455000,2,93500,25.86,381873,180899,1429220,381873,25.86,211.10,26.72,26.72,162919557750,25.05,25.05,162919557750 +클로봇,466100,23,50200,5,-1700,-3.28,3167441,11512122,24992139,3167441,-3.28,27.51,12.67,12.67,161684154225,12.89,12.89,161684154225 +올릭스,226950,24,141200,2,8500,6.41,1139514,943489,20114783,1139514,6.41,120.78,5.67,5.67,160394658650,5.65,5.65,160394658650 +한미반도체,042700,25,119900,5,-1200,-0.99,1251985,794502,95312200,1251985,-0.99,157.58,1.31,1.31,154171936100,1.35,1.35,154171936100 +원익홀딩스,030530,26,30250,5,-500,-1.63,4600958,6628571,77237981,4600958,-1.63,69.41,5.96,5.96,142507639700,6.10,6.10,142507639700 +삼표시멘트,038500,27,4145,1,955,29.94,35133122,2647459,107916306,35133122,29.94,1327.05,32.56,32.56,134839841330,30.14,30.14,134839841330 +디앤디파마텍,347850,28,89400,2,2100,2.41,1478510,1670784,43425276,1478510,2.41,88.49,3.40,3.40,133658346400,3.44,3.44,133658346400 +한국전력,015760,29,49250,5,-550,-1.10,2646715,3451392,641964077,2646715,-1.10,76.69,0.41,0.41,130589426300,0.41,0.41,130589426300 +삼성전기,009150,30,274000,2,5500,2.05,446219,781774,74693696,446219,2.05,57.08,0.60,0.60,123897121500,0.61,0.61,123897121500 diff --git a/top30/20251211/top30-tv-20251211-130002.csv b/top30/20251211/top30-tv-20251211-130002.csv new file mode 100644 index 000000000000..f88b77d113b2 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2171676,3986083,728002365,2171676,-2.39,54.48,0.30,0.30,1259275908500,0.30,0.30,1259275908500 +삼성전자,005930,2,108200,2,200,0.19,10285794,12365092,5919637922,10285794,0.19,83.18,0.17,0.17,1123589497850,0.18,0.18,1123589497850 +일동제약,249420,3,41100,2,8600,26.46,19092832,13706242,31638252,19092832,26.46,139.30,60.35,60.35,730600164325,56.19,56.19,730600164325 +KODEX 레버리지,122630,4,44265,5,-355,-0.80,14205134,18822076,74200000,14205134,-0.80,75.47,19.14,19.14,638280048612,19.43,19.43,638280048612 +삼성에피스홀딩스,0126Z0,5,572000,2,7000,1.24,1065501,634546,24883049,1065501,1.24,167.92,4.28,4.28,625298077000,4.39,4.39,625298077000 +로보티즈,108490,6,295500,2,11500,4.05,1418923,462831,14570088,1418923,4.05,306.57,9.74,9.74,427723353000,9.93,9.93,427723353000 +KODEX 200선물인버스2X,252670,7,673,2,4,0.60,553825434,644699392,2243300000,553825434,0.60,85.90,24.69,24.69,368514535943,24.41,24.41,368514535943 +이지스,261520,8,24550,2,9550,63.67,10979904,0,9551420,10979904,63.67,0.00,114.96,114.96,319184119875,136.12,136.12,319184119875 +에코프로,086520,9,113600,5,-3200,-2.74,2710816,5816960,135776152,2710816,-2.74,46.60,2.00,2.00,311695657200,2.02,2.02,311695657200 +이뮨온시아,424870,10,14310,2,2730,23.58,22118062,4733198,74165069,22118062,23.58,467.30,29.82,29.82,304525561650,28.69,28.69,304525561650 +KODEX 200,069500,11,58485,5,-195,-0.33,4593138,7974892,188100000,4593138,-0.33,57.59,2.44,2.44,270277401438,2.46,2.46,270277401438 +두산에너빌리티,034020,12,77600,2,800,1.04,3352466,2489211,640561146,3352466,1.04,134.68,0.52,0.52,261909892800,0.53,0.53,261909892800 +현대차,005380,13,297000,5,-5500,-1.82,868377,1173271,204757766,868377,-1.82,74.01,0.42,0.42,260905311750,0.43,0.43,260905311750 +이수페타시스,007660,14,150800,2,2900,1.96,1488628,1288088,73409219,1488628,1.96,115.57,2.03,2.03,226829336350,2.05,2.05,226829336350 +고영,098460,15,27150,2,200,0.74,7633352,4759614,68654755,7633352,0.74,160.38,11.12,11.12,212308782950,11.39,11.39,212308782950 +유진스팩12호,0105P0,16,2375,2,375,18.75,62010875,0,5660000,62010875,18.75,0.00,1095.60,1095.60,197317193751,1467.86,1467.86,197317193751 +대성산업,128820,17,7720,1,1780,29.97,28895911,24068954,45235478,28895911,29.97,120.05,63.88,63.88,196959540765,56.40,56.40,196959540765 +테라뷰,950250,18,15690,5,-1340,-7.87,12034234,43342524,35517731,12034234,-7.87,27.77,33.88,33.88,193983042580,34.81,34.81,193983042580 +현대건설,000720,19,74900,2,3100,4.32,2511879,1344321,111355765,2511879,4.32,186.85,2.26,2.26,188520134600,2.26,2.26,188520134600 +KODEX 코스닥150레버리지,233740,20,12205,5,-205,-1.65,14837181,18437126,148100000,14837181,-1.65,80.47,10.02,10.02,182988700356,10.12,10.12,182988700356 +일진전기,103590,21,58500,2,3800,6.95,2980061,570983,47685390,2980061,6.95,521.92,6.25,6.25,178993595550,6.42,6.42,178993595550 +천일고속,000650,22,461000,2,99500,27.52,393465,180899,1429220,393465,27.52,217.51,27.53,27.53,168241276750,25.53,25.53,168241276750 +올릭스,226950,23,142300,2,9600,7.23,1182442,943489,20114783,1182442,7.23,125.33,5.88,5.88,166482963950,5.82,5.82,166482963950 +클로봇,466100,24,50300,5,-1600,-3.08,3210943,11512122,24992139,3210943,-3.08,27.89,12.85,12.85,163868498075,13.04,13.04,163868498075 +한미반도체,042700,25,120200,5,-900,-0.74,1265663,794502,95312200,1265663,-0.74,159.30,1.33,1.33,155815629800,1.36,1.36,155815629800 +원익홀딩스,030530,26,30200,5,-550,-1.79,4637065,6628571,77237981,4637065,-1.79,69.96,6.00,6.00,143597372525,6.16,6.16,143597372525 +디앤디파마텍,347850,27,89800,2,2500,2.86,1507226,1670784,43425276,1507226,2.86,90.21,3.47,3.47,136222563550,3.49,3.49,136222563550 +삼표시멘트,038500,28,4145,1,955,29.94,35212436,2647459,107916306,35212436,29.94,1330.05,32.63,32.63,135168597860,30.22,30.22,135168597860 +한국전력,015760,29,49300,5,-500,-1.00,2696504,3451392,641964077,2696504,-1.00,78.13,0.42,0.42,133042612875,0.42,0.42,133042612875 +알테오젠,196170,30,455500,5,-1000,-0.22,276643,338181,53505788,276643,-0.22,81.80,0.52,0.52,125925395500,0.52,0.52,125925395500 diff --git a/top30/20251211/top30-tv-20251211-131001.csv b/top30/20251211/top30-tv-20251211-131001.csv new file mode 100644 index 000000000000..ebdae228fc59 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2217326,3986083,728002365,2217326,-2.39,55.63,0.30,0.30,1285394359500,0.31,0.31,1285394359500 +삼성전자,005930,2,108400,2,400,0.37,10512299,12365092,5919637922,10512299,0.37,85.02,0.18,0.18,1148121150850,0.18,0.18,1148121150850 +일동제약,249420,3,40950,2,8450,26.00,19255070,13706242,31638252,19255070,26.00,140.48,60.86,60.86,737242935300,56.90,56.90,737242935300 +KODEX 레버리지,122630,4,44320,5,-300,-0.67,14454717,18822076,74200000,14454717,-0.67,76.80,19.48,19.48,649322216439,19.74,19.74,649322216439 +삼성에피스홀딩스,0126Z0,5,570000,2,5000,0.88,1071223,634546,24883049,1071223,0.88,168.82,4.31,4.31,628558335500,4.43,4.43,628558335500 +로보티즈,108490,6,297000,2,13000,4.58,1427370,462831,14570088,1427370,4.58,308.40,9.80,9.80,430227098000,9.94,9.94,430227098000 +KODEX 200선물인버스2X,252670,7,673,2,4,0.60,572270401,644699392,2243300000,572270401,0.60,88.77,25.51,25.51,380944929523,25.23,25.23,380944929523 +이지스,261520,8,24200,2,9200,61.33,11340477,0,9551420,11340477,61.33,0.00,118.73,118.73,328018696650,141.91,141.91,328018696650 +에코프로,086520,9,113300,5,-3500,-3.00,2797330,5816960,135776152,2797330,-3.00,48.09,2.06,2.06,321490846200,2.09,2.09,321490846200 +이뮨온시아,424870,10,14170,2,2590,22.37,22361934,4733198,74165069,22361934,22.37,472.45,30.15,30.15,307986979905,29.31,29.31,307986979905 +KODEX 200,069500,11,58520,5,-160,-0.27,4723760,7974892,188100000,4723760,-0.27,59.23,2.51,2.51,277913551162,2.52,2.52,277913551162 +두산에너빌리티,034020,12,77700,2,900,1.17,3428197,2489211,640561146,3428197,1.17,137.72,0.54,0.54,267783929850,0.54,0.54,267783929850 +현대차,005380,13,297000,5,-5500,-1.82,885087,1173271,204757766,885087,-1.82,75.44,0.43,0.43,265864196250,0.44,0.44,265864196250 +이수페타시스,007660,14,150100,2,2200,1.49,1517760,1288088,73409219,1517760,1.49,117.83,2.07,2.07,231201766900,2.10,2.10,231201766900 +고영,098460,15,27350,2,400,1.48,7699617,4759614,68654755,7699617,1.48,161.77,11.21,11.21,214111545050,11.40,11.40,214111545050 +유진스팩12호,0105P0,16,2325,2,325,16.25,63068269,0,5660000,63068269,16.25,0.00,1114.28,1114.28,199776907404,1518.12,1518.12,199776907404 +대성산업,128820,17,7720,1,1780,29.97,28910072,24068954,45235478,28910072,29.97,120.11,63.91,63.91,197068863685,56.43,56.43,197068863685 +테라뷰,950250,18,15640,5,-1390,-8.16,12154810,43342524,35517731,12154810,-8.16,28.04,34.22,34.22,195867794630,35.26,35.26,195867794630 +현대건설,000720,19,74900,2,3100,4.32,2530691,1344321,111355765,2530691,4.32,188.25,2.27,2.27,189928608000,2.28,2.28,189928608000 +KODEX 코스닥150레버리지,233740,20,12220,5,-190,-1.53,15144839,18437126,148100000,15144839,-1.53,82.14,10.23,10.23,186742931861,10.32,10.32,186742931861 +일진전기,103590,21,58500,2,3800,6.95,2999809,570983,47685390,2999809,6.95,525.38,6.29,6.29,180147404050,6.46,6.46,180147404050 +천일고속,000650,22,459000,2,97500,26.97,410549,180899,1429220,410549,26.97,226.95,28.73,28.73,176179210500,26.86,26.86,176179210500 +올릭스,226950,23,142800,2,10100,7.61,1214213,943489,20114783,1214213,7.61,128.69,6.04,6.04,171000158850,5.95,5.95,171000158850 +클로봇,466100,24,50400,5,-1500,-2.89,3236996,11512122,24992139,3236996,-2.89,28.12,12.95,12.95,165180112775,13.11,13.11,165180112775 +한미반도체,042700,25,120000,5,-1100,-0.91,1281617,794502,95312200,1281617,-0.91,161.31,1.34,1.34,157729332050,1.38,1.38,157729332050 +원익홀딩스,030530,26,30100,5,-650,-2.11,4665695,6628571,77237981,4665695,-2.11,70.39,6.04,6.04,144459913700,6.21,6.21,144459913700 +디앤디파마텍,347850,27,89100,2,1800,2.06,1528358,1670784,43425276,1528358,2.06,91.48,3.52,3.52,138109931700,3.57,3.57,138109931700 +한국전력,015760,28,49350,5,-450,-0.90,2752725,3451392,641964077,2752725,-0.90,79.76,0.43,0.43,135813968450,0.43,0.43,135813968450 +삼표시멘트,038500,29,4145,1,955,29.94,35364110,2647459,107916306,35364110,29.94,1335.78,32.77,32.77,135797286590,30.36,30.36,135797286590 +삼성전기,009150,30,273500,2,5000,1.86,463696,781774,74693696,463696,1.86,59.31,0.62,0.62,128680021250,0.63,0.63,128680021250 diff --git a/top30/20251211/top30-tv-20251211-132002.csv b/top30/20251211/top30-tv-20251211-132002.csv new file mode 100644 index 000000000000..c17c04c33950 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,574000,5,-13000,-2.21,2268075,3986083,728002365,2268075,-2.21,56.90,0.31,0.31,1314514192000,0.31,0.31,1314514192000 +삼성전자,005930,2,108600,2,600,0.56,10717725,12365092,5919637922,10717725,0.56,86.68,0.18,0.18,1170407920100,0.18,0.18,1170407920100 +일동제약,249420,3,41300,2,8800,27.08,19595486,13706242,31638252,19595486,27.08,142.97,61.94,61.94,751180247825,57.49,57.49,751180247825 +KODEX 레버리지,122630,4,44460,5,-160,-0.36,14916084,18822076,74200000,14916084,-0.36,79.25,20.10,20.10,669807826959,20.30,20.30,669807826959 +삼성에피스홀딩스,0126Z0,5,578000,2,13000,2.30,1104598,634546,24883049,1104598,2.30,174.08,4.44,4.44,647806127000,4.50,4.50,647806127000 +로보티즈,108490,6,296500,2,12500,4.40,1437685,462831,14570088,1437685,4.40,310.63,9.87,9.87,433295119250,10.03,10.03,433295119250 +KODEX 200선물인버스2X,252670,7,671,2,2,0.30,589983222,644699392,2243300000,589983222,0.30,91.51,26.30,26.30,392836963095,26.10,26.10,392836963095 +에코프로,086520,8,113000,5,-3800,-3.25,2974505,5816960,135776152,2974505,-3.25,51.14,2.19,2.19,341488093700,2.23,2.23,341488093700 +이지스,261520,9,24500,2,9500,63.33,11559671,0,9551420,11559671,63.33,0.00,121.03,121.03,333333242375,142.44,142.44,333333242375 +이뮨온시아,424870,10,14165,2,2585,22.32,22442230,4733198,74165069,22442230,22.32,474.15,30.26,30.26,309123549160,29.42,29.42,309123549160 +KODEX 200,069500,11,58605,5,-75,-0.13,4894383,7974892,188100000,4894383,-0.13,61.37,2.60,2.60,287908939563,2.61,2.61,287908939563 +현대차,005380,12,298000,5,-4500,-1.49,912405,1173271,204757766,912405,-1.49,77.77,0.45,0.45,273998146250,0.45,0.45,273998146250 +두산에너빌리티,034020,13,77600,2,800,1.04,3480101,2489211,640561146,3480101,1.04,139.81,0.54,0.54,271813880200,0.55,0.55,271813880200 +이수페타시스,007660,14,149900,2,2000,1.35,1537634,1288088,73409219,1537634,1.35,119.37,2.09,2.09,234183626400,2.13,2.13,234183626400 +고영,098460,15,27300,2,350,1.30,7806590,4759614,68654755,7806590,1.30,164.02,11.37,11.37,217040439450,11.58,11.58,217040439450 +유진스팩12호,0105P0,16,2250,2,250,12.50,64113039,0,5660000,64113039,12.50,0.00,1132.74,1132.74,202121073437,1587.13,1587.13,202121073437 +테라뷰,950250,17,15420,5,-1610,-9.45,12355152,43342524,35517731,12355152,-9.45,28.51,34.79,34.79,198974422135,36.33,36.33,198974422135 +대성산업,128820,18,7720,1,1780,29.97,28919735,24068954,45235478,28919735,29.97,120.15,63.93,63.93,197143462045,56.45,56.45,197143462045 +현대건설,000720,19,74600,2,2800,3.90,2575605,1344321,111355765,2575605,3.90,191.59,2.31,2.31,193292072300,2.33,2.33,193292072300 +KODEX 코스닥150레버리지,233740,20,12265,5,-145,-1.17,15639236,18437126,148100000,15639236,-1.17,84.82,10.56,10.56,192795560949,10.61,10.61,192795560949 +일진전기,103590,21,58200,2,3500,6.40,3044077,570983,47685390,3044077,6.40,533.13,6.38,6.38,182725415000,6.58,6.58,182725415000 +천일고속,000650,22,461000,2,99500,27.52,416545,180899,1429220,416545,27.52,230.26,29.14,29.14,178935875000,27.16,27.16,178935875000 +올릭스,226950,23,142900,2,10200,7.69,1248807,943489,20114783,1248807,7.69,132.36,6.21,6.21,175937795650,6.12,6.12,175937795650 +클로봇,466100,24,50500,5,-1400,-2.70,3269569,11512122,24992139,3269569,-2.70,28.40,13.08,13.08,166826038625,13.22,13.22,166826038625 +한미반도체,042700,25,120000,5,-1100,-0.91,1288682,794502,95312200,1288682,-0.91,162.20,1.35,1.35,158577512550,1.39,1.39,158577512550 +원익홀딩스,030530,26,30150,5,-600,-1.95,4698789,6628571,77237981,4698789,-1.95,70.89,6.08,6.08,145460537725,6.25,6.25,145460537725 +디앤디파마텍,347850,27,89200,2,1900,2.18,1544806,1670784,43425276,1544806,2.18,92.46,3.56,3.56,139579010900,3.60,3.60,139579010900 +한국전력,015760,28,49350,5,-450,-0.90,2790943,3451392,641964077,2790943,-0.90,80.86,0.43,0.43,137699718925,0.43,0.43,137699718925 +삼표시멘트,038500,29,4145,1,955,29.94,35406874,2647459,107916306,35406874,29.94,1337.39,32.81,32.81,135974543370,30.40,30.40,135974543370 +알테오젠,196170,30,453500,5,-3000,-0.66,287069,338181,53505788,287069,-0.66,84.89,0.54,0.54,130655634250,0.54,0.54,130655634250 diff --git a/top30/20251211/top30-tv-20251211-133001.csv b/top30/20251211/top30-tv-20251211-133001.csv new file mode 100644 index 000000000000..9b6e1258942c --- /dev/null +++ b/top30/20251211/top30-tv-20251211-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,575000,5,-12000,-2.04,2300829,3986083,728002365,2300829,-2.04,57.72,0.32,0.32,1333317932500,0.32,0.32,1333317932500 +삼성전자,005930,2,108550,2,550,0.51,10835647,12365092,5919637922,10835647,0.51,87.63,0.18,0.18,1183203630650,0.18,0.18,1183203630650 +일동제약,249420,3,41450,2,8950,27.54,19877773,13706242,31638252,19877773,27.54,145.03,62.83,62.83,762846781350,58.17,58.17,762846781350 +KODEX 레버리지,122630,4,44480,5,-140,-0.31,15158825,18822076,74200000,15158825,-0.31,80.54,20.43,20.43,680589403079,20.62,20.62,680589403079 +삼성에피스홀딩스,0126Z0,5,578000,2,13000,2.30,1117296,634546,24883049,1117296,2.30,176.08,4.49,4.49,655132291500,4.56,4.56,655132291500 +로보티즈,108490,6,299000,2,15000,5.28,1460640,462831,14570088,1460640,5.28,315.59,10.02,10.02,440162117750,10.10,10.10,440162117750 +KODEX 200선물인버스2X,252670,7,671,2,2,0.30,600135152,644699392,2243300000,600135152,0.30,93.09,26.75,26.75,399650790763,26.55,26.55,399650790763 +에코프로,086520,8,113800,5,-3000,-2.57,3028541,5816960,135776152,3028541,-2.57,52.06,2.23,2.23,347614988750,2.25,2.25,347614988750 +이지스,261520,9,23250,2,8250,55.00,11897967,0,9551420,11897967,55.00,0.00,124.57,124.57,341338831950,153.71,153.71,341338831950 +이뮨온시아,424870,10,14100,2,2520,21.76,22609411,4733198,74165069,22609411,21.76,477.68,30.49,30.49,311486590415,29.79,29.79,311486590415 +KODEX 200,069500,11,58620,5,-60,-0.10,4986293,7974892,188100000,4986293,-0.10,62.52,2.65,2.65,293293450544,2.66,2.66,293293450544 +현대차,005380,12,297500,5,-5000,-1.65,924717,1173271,204757766,924717,-1.65,78.82,0.45,0.45,277665931500,0.46,0.46,277665931500 +두산에너빌리티,034020,13,77900,2,1100,1.43,3524543,2489211,640561146,3524543,1.43,141.59,0.55,0.55,275266701800,0.55,0.55,275266701800 +이수페타시스,007660,14,149600,2,1700,1.15,1562581,1288088,73409219,1562581,1.15,121.31,2.13,2.13,237917404650,2.17,2.17,237917404650 +고영,098460,15,27350,2,400,1.48,7840950,4759614,68654755,7840950,1.48,164.74,11.42,11.42,217978167850,11.61,11.61,217978167850 +유진스팩12호,0105P0,16,2190,2,190,9.50,64568493,0,5660000,64568493,9.50,0.00,1140.79,1140.79,203123543954,1638.70,1638.70,203123543954 +테라뷰,950250,17,15590,5,-1440,-8.46,12538888,43342524,35517731,12538888,-8.46,28.93,35.30,35.30,201811322680,36.45,36.45,201811322680 +대성산업,128820,18,7720,1,1780,29.97,28924252,24068954,45235478,28924252,29.97,120.17,63.94,63.94,197178333285,56.46,56.46,197178333285 +KODEX 코스닥150레버리지,233740,19,12280,5,-130,-1.05,15941211,18437126,148100000,15941211,-1.05,86.46,10.76,10.76,196499445964,10.80,10.80,196499445964 +현대건설,000720,20,74800,2,3000,4.18,2591926,1344321,111355765,2591926,4.18,192.81,2.33,2.33,194511792550,2.34,2.34,194511792550 +일진전기,103590,21,58000,2,3300,6.03,3088356,570983,47685390,3088356,6.03,540.88,6.48,6.48,185293632900,6.70,6.70,185293632900 +천일고속,000650,22,447500,2,86000,23.79,429981,180899,1429220,429981,23.79,237.69,30.09,30.09,184999083250,28.93,28.93,184999083250 +올릭스,226950,23,142700,2,10000,7.54,1270421,943489,20114783,1270421,7.54,134.65,6.32,6.32,179016745550,6.24,6.24,179016745550 +클로봇,466100,24,50800,5,-1100,-2.12,3316259,11512122,24992139,3316259,-2.12,28.81,13.27,13.27,169199331625,13.33,13.33,169199331625 +한미반도체,042700,25,120200,5,-900,-0.74,1302320,794502,95312200,1302320,-0.74,163.92,1.37,1.37,160213644750,1.40,1.40,160213644750 +원익홀딩스,030530,26,30350,5,-400,-1.30,4725140,6628571,77237981,4725140,-1.30,71.28,6.12,6.12,146257732800,6.24,6.24,146257732800 +디앤디파마텍,347850,27,89700,2,2400,2.75,1570416,1670784,43425276,1570416,2.75,93.99,3.62,3.62,141865487700,3.64,3.64,141865487700 +한국전력,015760,28,49300,5,-500,-1.00,2838560,3451392,641964077,2838560,-1.00,82.24,0.44,0.44,140047301350,0.44,0.44,140047301350 +삼표시멘트,038500,29,4145,1,955,29.94,35431613,2647459,107916306,35431613,29.94,1338.33,32.83,32.83,136077086525,30.42,30.42,136077086525 +삼성전기,009150,30,274000,2,5500,2.05,475770,781774,74693696,475770,2.05,60.86,0.64,0.64,131987920750,0.64,0.64,131987920750 diff --git a/top30/20251211/top30-tv-20251211-134001.csv b/top30/20251211/top30-tv-20251211-134001.csv new file mode 100644 index 000000000000..b8eec1814ead --- /dev/null +++ b/top30/20251211/top30-tv-20251211-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,575000,5,-12000,-2.04,2331528,3986083,728002365,2331528,-2.04,58.49,0.32,0.32,1350967467500,0.32,0.32,1350967467500 +삼성전자,005930,2,108550,2,550,0.51,11082157,12365092,5919637922,11082157,0.51,89.62,0.19,0.19,1209960533450,0.19,0.19,1209960533450 +일동제약,249420,3,41400,2,8900,27.38,20051732,13706242,31638252,20051732,27.38,146.30,63.38,63.38,770034397525,58.79,58.79,770034397525 +KODEX 레버리지,122630,4,44495,5,-125,-0.28,15451310,18822076,74200000,15451310,-0.28,82.09,20.82,20.82,693606747634,21.01,21.01,693606747634 +삼성에피스홀딩스,0126Z0,5,576000,2,11000,1.95,1123367,634546,24883049,1123367,1.95,177.03,4.51,4.51,658631656000,4.60,4.60,658631656000 +로보티즈,108490,6,299500,2,15500,5.46,1470275,462831,14570088,1470275,5.46,317.67,10.09,10.09,443037561250,10.15,10.15,443037561250 +KODEX 200선물인버스2X,252670,7,671,2,2,0.30,614542063,644699392,2243300000,614542063,0.30,95.32,27.39,27.39,409307401037,27.19,27.19,409307401037 +에코프로,086520,8,113600,5,-3200,-2.74,3076264,5816960,135776152,3076264,-2.74,52.88,2.27,2.27,353044376550,2.29,2.29,353044376550 +이지스,261520,9,22850,2,7850,52.33,12286823,0,9551420,12286823,52.33,0.00,128.64,128.64,350219576900,160.47,160.47,350219576900 +이뮨온시아,424870,10,14020,2,2440,21.07,22744960,4733198,74165069,22744960,21.07,480.54,30.67,30.67,313392020195,30.14,30.14,313392020195 +KODEX 200,069500,11,58640,5,-40,-0.07,5136885,7974892,188100000,5136885,-0.07,64.41,2.73,2.73,302122865694,2.74,2.74,302122865694 +현대차,005380,12,298250,5,-4250,-1.40,941034,1173271,204757766,941034,-1.40,80.21,0.46,0.46,282532511250,0.46,0.46,282532511250 +두산에너빌리티,034020,13,77850,2,1050,1.37,3561652,2489211,640561146,3561652,1.37,143.08,0.56,0.56,278152980100,0.56,0.56,278152980100 +이수페타시스,007660,14,149700,2,1800,1.22,1584528,1288088,73409219,1584528,1.22,123.01,2.16,2.16,241203285850,2.19,2.19,241203285850 +고영,098460,15,27300,2,350,1.30,7901547,4759614,68654755,7901547,1.30,166.01,11.51,11.51,219631304625,11.72,11.72,219631304625 +유진스팩12호,0105P0,16,2095,2,95,4.75,65161969,0,5660000,65161969,4.75,0.00,1151.27,1151.27,204385660062,1723.65,1723.65,204385660062 +테라뷰,950250,17,15470,5,-1560,-9.16,12651153,43342524,35517731,12651153,-9.16,29.19,35.62,35.62,203552833380,37.05,37.05,203552833380 +KODEX 코스닥150레버리지,233740,18,12270,5,-140,-1.13,16174005,18437126,148100000,16174005,-1.13,87.73,10.92,10.92,199355046504,10.97,10.97,199355046504 +대성산업,128820,19,7720,1,1780,29.97,28934345,24068954,45235478,28934345,29.97,120.21,63.96,63.96,197256251245,56.49,56.49,197256251245 +현대건설,000720,20,74800,2,3000,4.18,2615620,1344321,111355765,2615620,4.18,194.57,2.35,2.35,196285772150,2.36,2.36,196285772150 +천일고속,000650,21,449500,2,88000,24.34,436253,180899,1429220,436253,24.34,241.16,30.52,30.52,187831971500,29.24,29.24,187831971500 +일진전기,103590,22,57900,2,3200,5.85,3116332,570983,47685390,3116332,5.85,545.78,6.54,6.54,186915951800,6.77,6.77,186915951800 +올릭스,226950,23,143200,2,10500,7.91,1313070,943489,20114783,1313070,7.91,139.17,6.53,6.53,185115702550,6.43,6.43,185115702550 +클로봇,466100,24,51000,5,-900,-1.73,3363186,11512122,24992139,3363186,-1.73,29.21,13.46,13.46,171591451625,13.46,13.46,171591451625 +한미반도체,042700,25,120300,5,-800,-0.66,1311859,794502,95312200,1311859,-0.66,165.12,1.38,1.38,161362156750,1.41,1.41,161362156750 +원익홀딩스,030530,26,30300,5,-450,-1.46,4753433,6628571,77237981,4753433,-1.46,71.71,6.15,6.15,147116422850,6.29,6.29,147116422850 +디앤디파마텍,347850,27,89000,2,1700,1.95,1587579,1670784,43425276,1587579,1.95,95.02,3.66,3.66,143398723200,3.71,3.71,143398723200 +한국전력,015760,28,49300,5,-500,-1.00,2897725,3451392,641964077,2897725,-1.00,83.96,0.45,0.45,142964346175,0.45,0.45,142964346175 +삼표시멘트,038500,29,4145,1,955,29.94,35451506,2647459,107916306,35451506,29.94,1339.08,32.85,32.85,136159543010,30.44,30.44,136159543010 +삼성전기,009150,30,273500,2,5000,1.86,487390,781774,74693696,487390,1.86,62.34,0.65,0.65,135172026500,0.66,0.66,135172026500 diff --git a/top30/20251211/top30-tv-20251211-135001.csv b/top30/20251211/top30-tv-20251211-135001.csv new file mode 100644 index 000000000000..93ba96c4ebab --- /dev/null +++ b/top30/20251211/top30-tv-20251211-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,575500,5,-11500,-1.96,2361164,3986083,728002365,2361164,-1.96,59.24,0.32,0.32,1368005360000,0.33,0.33,1368005360000 +삼성전자,005930,2,108500,2,500,0.46,11206190,12365092,5919637922,11206190,0.46,90.63,0.19,0.19,1223418973100,0.19,0.19,1223418973100 +일동제약,249420,3,40875,2,8375,25.77,20280769,13706242,31638252,20280769,25.77,147.97,64.10,64.10,779429878175,60.27,60.27,779429878175 +KODEX 레버리지,122630,4,44495,5,-125,-0.28,15590807,18822076,74200000,15590807,-0.28,82.83,21.01,21.01,699815411126,21.20,21.20,699815411126 +삼성에피스홀딩스,0126Z0,5,578000,2,13000,2.30,1135342,634546,24883049,1135342,2.30,178.92,4.56,4.56,665546314000,4.63,4.63,665546314000 +로보티즈,108490,6,302000,2,18000,6.34,1490489,462831,14570088,1490489,6.34,322.04,10.23,10.23,449122962250,10.21,10.21,449122962250 +KODEX 200선물인버스2X,252670,7,671,2,2,0.30,625368952,644699392,2243300000,625368952,0.30,97.00,27.88,27.88,416561223827,27.67,27.67,416561223827 +이지스,261520,8,21950,2,6950,46.33,12677067,0,9551420,12677067,46.33,0.00,132.72,132.72,358874554225,171.17,171.17,358874554225 +에코프로,086520,9,113500,5,-3300,-2.83,3101309,5816960,135776152,3101309,-2.83,53.31,2.28,2.28,355890804000,2.31,2.31,355890804000 +이뮨온시아,424870,10,14030,2,2450,21.16,22906518,4733198,74165069,22906518,21.16,483.95,30.89,30.89,315658570170,30.34,30.34,315658570170 +KODEX 200,069500,11,58635,5,-45,-0.08,5218253,7974892,188100000,5218253,-0.08,65.43,2.77,2.77,306894132197,2.78,2.78,306894132197 +현대차,005380,12,299000,5,-3500,-1.16,964494,1173271,204757766,964494,-1.16,82.21,0.47,0.47,289538024250,0.47,0.47,289538024250 +두산에너빌리티,034020,13,77800,2,1000,1.30,3601627,2489211,640561146,3601627,1.30,144.69,0.56,0.56,281262672250,0.56,0.56,281262672250 +이수페타시스,007660,14,149050,2,1150,0.78,1618633,1288088,73409219,1618633,0.78,125.66,2.20,2.20,246295743300,2.25,2.25,246295743300 +고영,098460,15,27300,2,350,1.30,7937862,4759614,68654755,7937862,1.30,166.78,11.56,11.56,220622540600,11.77,11.77,220622540600 +테라뷰,950250,16,15270,5,-1760,-10.33,12999194,43342524,35517731,12999194,-10.33,29.99,36.60,36.60,208847284365,38.51,38.51,208847284365 +유진스팩12호,0105P0,17,2085,2,85,4.25,65592525,0,5660000,65592525,4.25,0.00,1158.88,1158.88,205285247546,1739.54,1739.54,205285247546 +KODEX 코스닥150레버리지,233740,18,12265,5,-145,-1.17,16375582,18437126,148100000,16375582,-1.17,88.82,11.06,11.06,201829205194,11.11,11.11,201829205194 +현대건설,000720,19,74800,2,3000,4.18,2635991,1344321,111355765,2635991,4.18,196.08,2.37,2.37,197810915150,2.37,2.37,197810915150 +대성산업,128820,20,7720,1,1780,29.97,28943748,24068954,45235478,28943748,29.97,120.25,63.98,63.98,197328842405,56.51,56.51,197328842405 +천일고속,000650,21,448500,2,87000,24.07,440977,180899,1429220,440977,24.07,243.77,30.85,30.85,189943243750,29.63,29.63,189943243750 +일진전기,103590,22,57900,2,3200,5.85,3148386,570983,47685390,3148386,5.85,551.40,6.60,6.60,188779072850,6.84,6.84,188779072850 +올릭스,226950,23,142400,2,9700,7.31,1332881,943489,20114783,1332881,7.31,141.27,6.63,6.63,187944710600,6.56,6.56,187944710600 +클로봇,466100,24,51700,5,-200,-0.39,3470540,11512122,24992139,3470540,-0.39,30.15,13.89,13.89,177116629475,13.71,13.71,177116629475 +한미반도체,042700,25,120300,5,-800,-0.66,1314882,794502,95312200,1314882,-0.66,165.50,1.38,1.38,161725991550,1.41,1.41,161725991550 +원익홀딩스,030530,26,30350,5,-400,-1.30,4776909,6628571,77237981,4776909,-1.30,72.07,6.18,6.18,147828603325,6.31,6.31,147828603325 +한국전력,015760,27,49350,5,-450,-0.90,2960101,3451392,641964077,2960101,-0.90,85.77,0.46,0.46,146041089275,0.46,0.46,146041089275 +디앤디파마텍,347850,28,89400,2,2100,2.41,1607717,1670784,43425276,1607717,2.41,96.23,3.70,3.70,145195719600,3.74,3.74,145195719600 +삼성전기,009150,29,274000,2,5500,2.05,494107,781774,74693696,494107,2.05,63.20,0.66,0.66,137010288500,0.67,0.67,137010288500 +삼표시멘트,038500,30,4145,1,955,29.94,35497576,2647459,107916306,35497576,29.94,1340.82,32.89,32.89,136350503160,30.48,30.48,136350503160 diff --git a/top30/20251211/top30-tv-20251211-140001.csv b/top30/20251211/top30-tv-20251211-140001.csv new file mode 100644 index 000000000000..79ae5f23495b --- /dev/null +++ b/top30/20251211/top30-tv-20251211-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2401334,3986083,728002365,2401334,-2.39,60.24,0.33,0.33,1391071892000,0.33,0.33,1391071892000 +삼성전자,005930,2,108100,2,100,0.09,11384591,12365092,5919637922,11384591,0.09,92.07,0.19,0.19,1242752192600,0.19,0.19,1242752192600 +일동제약,249420,3,40650,2,8150,25.08,20504383,13706242,31638252,20504383,25.08,149.60,64.81,64.81,788544415800,61.31,61.31,788544415800 +KODEX 레버리지,122630,4,44225,5,-395,-0.89,15886271,18822076,74200000,15886271,-0.89,84.40,21.41,21.41,712911195236,21.73,21.73,712911195236 +삼성에피스홀딩스,0126Z0,5,574000,2,9000,1.59,1142592,634546,24883049,1142592,1.59,180.06,4.59,4.59,669721028000,4.69,4.69,669721028000 +로보티즈,108490,6,302000,2,18000,6.34,1517391,462831,14570088,1517391,6.34,327.85,10.41,10.41,457250441750,10.39,10.39,457250441750 +KODEX 200선물인버스2X,252670,7,674,2,5,0.75,642380310,644699392,2243300000,642380310,0.75,99.64,28.64,28.64,428002801204,28.31,28.31,428002801204 +이지스,261520,8,21900,2,6900,46.00,12917509,0,9551420,12917509,46.00,0.00,135.24,135.24,364162681625,174.09,174.09,364162681625 +에코프로,086520,9,113100,5,-3700,-3.17,3147567,5816960,135776152,3147567,-3.17,54.11,2.32,2.32,361137805300,2.35,2.35,361137805300 +이뮨온시아,424870,10,13980,2,2400,20.73,23031973,4733198,74165069,23031973,20.73,486.60,31.06,31.06,317414965045,30.61,30.61,317414965045 +KODEX 200,069500,11,58455,5,-225,-0.38,5347739,7974892,188100000,5347739,-0.38,67.06,2.84,2.84,314473213885,2.86,2.86,314473213885 +현대차,005380,12,297500,5,-5000,-1.65,983069,1173271,204757766,983069,-1.65,83.79,0.48,0.48,295077086750,0.48,0.48,295077086750 +두산에너빌리티,034020,13,77600,2,800,1.04,3646784,2489211,640561146,3646784,1.04,146.50,0.57,0.57,284771682250,0.57,0.57,284771682250 +이수페타시스,007660,14,148000,2,100,0.07,1668701,1288088,73409219,1668701,0.07,129.55,2.27,2.27,253731646650,2.34,2.34,253731646650 +고영,098460,15,27200,2,250,0.93,8009481,4759614,68654755,8009481,0.93,168.28,11.67,11.67,222577519075,11.92,11.92,222577519075 +테라뷰,950250,16,15250,5,-1780,-10.45,13154180,43342524,35517731,13154180,-10.45,30.35,37.04,37.04,211198934670,38.99,38.99,211198934670 +유진스팩12호,0105P0,17,2085,2,85,4.25,65927126,0,5660000,65927126,4.25,0.00,1164.79,1164.79,205985587273,1745.48,1745.48,205985587273 +KODEX 코스닥150레버리지,233740,18,12220,5,-190,-1.53,16706734,18437126,148100000,16706734,-1.53,90.61,11.28,11.28,205882718574,11.38,11.38,205882718574 +현대건설,000720,19,74400,2,2600,3.62,2669473,1344321,111355765,2669473,3.62,198.57,2.40,2.40,200306493100,2.42,2.42,200306493100 +대성산업,128820,20,7720,1,1780,29.97,28947668,24068954,45235478,28947668,29.97,120.27,63.99,63.99,197359104805,56.51,56.51,197359104805 +올릭스,226950,21,140600,2,7900,5.95,1357784,943489,20114783,1357784,5.95,143.91,6.75,6.75,191462382850,6.77,6.77,191462382850 +천일고속,000650,22,450500,2,89000,24.62,443122,180899,1429220,443122,24.62,244.96,31.00,31.00,190903135000,29.65,29.65,190903135000 +일진전기,103590,23,57700,2,3000,5.48,3179442,570983,47685390,3179442,5.48,556.84,6.67,6.67,190572883500,6.93,6.93,190572883500 +클로봇,466100,24,51900,3,0,0.00,3660112,11512122,24992139,3660112,0.00,31.79,14.65,14.65,186955722425,14.41,14.41,186955722425 +한미반도체,042700,25,120200,5,-900,-0.74,1325440,794502,95312200,1325440,-0.74,166.83,1.39,1.39,162995489850,1.42,1.42,162995489850 +원익홀딩스,030530,26,30600,5,-150,-0.49,4853105,6628571,77237981,4853105,-0.49,73.21,6.28,6.28,150156384925,6.35,6.35,150156384925 +한국전력,015760,27,49200,5,-600,-1.20,3005998,3451392,641964077,3005998,-1.20,87.10,0.47,0.47,148301865450,0.47,0.47,148301865450 +디앤디파마텍,347850,28,89100,2,1800,2.06,1623306,1670784,43425276,1623306,2.06,97.16,3.74,3.74,146583948050,3.79,3.79,146583948050 +삼성전기,009150,29,273000,2,4500,1.68,509202,781774,74693696,509202,1.68,65.13,0.68,0.68,141139493750,0.69,0.69,141139493750 +알테오젠,196170,30,452500,5,-4000,-0.88,302197,338181,53505788,302197,-0.88,89.36,0.56,0.56,137521333500,0.57,0.57,137521333500 diff --git a/top30/20251211/top30-tv-20251211-141001.csv b/top30/20251211/top30-tv-20251211-141001.csv new file mode 100644 index 000000000000..6cd05704ba79 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2425774,3986083,728002365,2425774,-2.39,60.86,0.33,0.33,1405091269000,0.34,0.34,1405091269000 +삼성전자,005930,2,108150,2,150,0.14,11531639,12365092,5919637922,11531639,0.14,93.26,0.19,0.19,1258663786750,0.20,0.20,1258663786750 +일동제약,249420,3,40400,2,7900,24.31,20701000,13706242,31638252,20701000,24.31,151.03,65.43,65.43,796506067675,62.32,62.32,796506067675 +KODEX 레버리지,122630,4,44280,5,-340,-0.76,16083098,18822076,74200000,16083098,-0.76,85.45,21.68,21.68,721625110542,21.96,21.96,721625110542 +삼성에피스홀딩스,0126Z0,5,578000,2,13000,2.30,1153256,634546,24883049,1153256,2.30,181.75,4.63,4.63,675883512500,4.70,4.70,675883512500 +로보티즈,108490,6,304000,2,20000,7.04,1563186,462831,14570088,1563186,7.04,337.74,10.73,10.73,471158055750,10.64,10.64,471158055750 +KODEX 200선물인버스2X,252670,7,673,2,4,0.60,653330995,644699392,2243300000,653330995,0.60,101.34,29.12,29.12,435379449649,28.84,28.84,435379449649 +이지스,261520,8,24000,2,9000,60.00,13739818,0,9551420,13739818,60.00,0.00,143.85,143.85,383385019400,167.25,167.25,383385019400 +에코프로,086520,9,112900,5,-3900,-3.34,3200322,5816960,135776152,3200322,-3.34,55.02,2.36,2.36,367096690300,2.39,2.39,367096690300 +이뮨온시아,424870,10,14190,2,2610,22.54,23196421,4733198,74165069,23196421,22.54,490.08,31.28,31.28,319728510840,30.38,30.38,319728510840 +KODEX 200,069500,11,58485,5,-195,-0.33,5423275,7974892,188100000,5423275,-0.33,68.00,2.88,2.88,318890328107,2.90,2.90,318890328107 +현대차,005380,12,297000,5,-5500,-1.82,1000793,1173271,204757766,1000793,-1.82,85.30,0.49,0.49,300348099750,0.49,0.49,300348099750 +두산에너빌리티,034020,13,77800,2,1000,1.30,3675244,2489211,640561146,3675244,1.30,147.65,0.57,0.57,286982697400,0.58,0.58,286982697400 +이수페타시스,007660,14,147600,5,-300,-0.20,1731161,1288088,73409219,1731161,-0.20,134.40,2.36,2.36,262952330300,2.43,2.43,262952330300 +고영,098460,15,27150,2,200,0.74,8097874,4759614,68654755,8097874,0.74,170.14,11.80,11.80,224978677400,12.07,12.07,224978677400 +테라뷰,950250,16,15130,5,-1900,-11.16,13276526,43342524,35517731,13276526,-11.16,30.63,37.38,37.38,213050369835,39.65,39.65,213050369835 +KODEX 코스닥150레버리지,233740,17,12210,5,-200,-1.61,16953014,18437126,148100000,16953014,-1.61,91.95,11.45,11.45,208893534769,11.55,11.55,208893534769 +유진스팩12호,0105P0,18,2020,2,20,1.00,66524419,0,5660000,66524419,1.00,0.00,1175.34,1175.34,207215096637,1812.40,1812.40,207215096637 +현대건설,000720,19,74200,2,2400,3.34,2718344,1344321,111355765,2718344,3.34,202.21,2.44,2.44,203932716650,2.47,2.47,203932716650 +클로봇,466100,20,52300,2,400,0.77,3865756,11512122,24992139,3865756,0.77,33.58,15.47,15.47,197679932775,15.12,15.12,197679932775 +대성산업,128820,21,7720,1,1780,29.97,28964632,24068954,45235478,28964632,29.97,120.34,64.03,64.03,197490066885,56.55,56.55,197490066885 +올릭스,226950,22,141200,2,8500,6.41,1382926,943489,20114783,1382926,6.41,146.58,6.88,6.88,194996014100,6.87,6.87,194996014100 +천일고속,000650,23,452500,2,91000,25.17,447106,180899,1429220,447106,25.17,247.16,31.28,31.28,192706617750,29.80,29.80,192706617750 +일진전기,103590,24,57700,2,3000,5.48,3199058,570983,47685390,3199058,5.48,560.27,6.71,6.71,191705460000,6.97,6.97,191705460000 +한미반도체,042700,25,120000,5,-1100,-0.91,1333568,794502,95312200,1333568,-0.91,167.85,1.40,1.40,163971544450,1.43,1.43,163971544450 +원익홀딩스,030530,26,30500,5,-250,-0.81,4911099,6628571,77237981,4911099,-0.81,74.09,6.36,6.36,151934254050,6.45,6.45,151934254050 +디앤디파마텍,347850,27,90400,2,3100,3.55,1660218,1670784,43425276,1660218,3.55,99.37,3.82,3.82,149894744450,3.82,3.82,149894744450 +한국전력,015760,28,49250,5,-550,-1.10,3035490,3451392,641964077,3035490,-1.10,87.95,0.47,0.47,149753974050,0.47,0.47,149753974050 +삼성전기,009150,29,272000,2,3500,1.30,521635,781774,74693696,521635,1.30,66.72,0.70,0.70,144523434000,0.71,0.71,144523434000 +알테오젠,196170,30,452500,5,-4000,-0.88,307057,338181,53505788,307057,-0.88,90.80,0.57,0.57,139722755000,0.58,0.58,139722755000 diff --git a/top30/20251211/top30-tv-20251211-142001.csv b/top30/20251211/top30-tv-20251211-142001.csv new file mode 100644 index 000000000000..0e394ad55f14 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2444127,3986083,728002365,2444127,-2.39,61.32,0.34,0.34,1415616863500,0.34,0.34,1415616863500 +삼성전자,005930,2,108100,2,100,0.09,11652911,12365092,5919637922,11652911,0.09,94.24,0.20,0.20,1271776395850,0.20,0.20,1271776395850 +일동제약,249420,3,41050,2,8550,26.31,20897014,13706242,31638252,20897014,26.31,152.46,66.05,66.05,804504180975,61.94,61.94,804504180975 +KODEX 레버리지,122630,4,44280,5,-340,-0.76,16197681,18822076,74200000,16197681,-0.76,86.06,21.83,21.83,726700178442,22.12,22.12,726700178442 +삼성에피스홀딩스,0126Z0,5,579000,2,14000,2.48,1160577,634546,24883049,1160577,2.48,182.90,4.66,4.66,680119252500,4.72,4.72,680119252500 +로보티즈,108490,6,304000,2,20000,7.04,1596240,462831,14570088,1596240,7.04,344.89,10.96,10.96,481202877500,10.86,10.86,481202877500 +KODEX 200선물인버스2X,252670,7,673,2,4,0.60,666300764,644699392,2243300000,666300764,0.60,103.35,29.70,29.70,444110711916,29.42,29.42,444110711916 +이지스,261520,8,25950,2,10950,73.00,15191505,0,9551420,15191505,73.00,0.00,159.05,159.05,420275823300,169.56,169.56,420275823300 +에코프로,086520,9,113000,5,-3800,-3.25,3240053,5816960,135776152,3240053,-3.25,55.70,2.39,2.39,371584855950,2.42,2.42,371584855950 +KODEX 200,069500,10,58490,5,-190,-0.32,5509014,7974892,188100000,5509014,-0.32,69.08,2.93,2.93,323906081769,2.94,2.94,323906081769 +이뮨온시아,424870,11,14190,2,2610,22.54,23433562,4733198,74165069,23433562,22.54,495.09,31.60,31.60,323086341630,30.70,30.70,323086341630 +현대차,005380,12,298000,5,-4500,-1.49,1015111,1173271,204757766,1015111,-1.49,86.52,0.50,0.50,304610260750,0.50,0.50,304610260750 +두산에너빌리티,034020,13,77700,2,900,1.17,3739432,2489211,640561146,3739432,1.17,150.23,0.58,0.58,291967773100,0.59,0.59,291967773100 +이수페타시스,007660,14,147800,5,-100,-0.07,1753734,1288088,73409219,1753734,-0.07,136.15,2.39,2.39,266284697050,2.45,2.45,266284697050 +고영,098460,15,27300,2,350,1.30,8151723,4759614,68654755,8151723,1.30,171.27,11.87,11.87,226441309475,12.08,12.08,226441309475 +테라뷰,950250,16,14930,5,-2100,-12.33,13542653,43342524,35517731,13542653,-12.33,31.25,38.13,38.13,217037009250,40.93,40.93,217037009250 +KODEX 코스닥150레버리지,233740,17,12205,5,-205,-1.65,17183174,18437126,148100000,17183174,-1.65,93.20,11.60,11.60,211703836776,11.71,11.71,211703836776 +유진스팩12호,0105P0,18,2025,2,25,1.25,67185210,0,5660000,67185210,1.25,0.00,1187.02,1187.02,208554156459,1819.61,1819.61,208554156459 +현대건설,000720,19,73900,2,2100,2.92,2755730,1344321,111355765,2755730,2.92,204.99,2.47,2.47,206693583700,2.51,2.51,206693583700 +클로봇,466100,20,52000,2,100,0.19,3944837,11512122,24992139,3944837,0.19,34.27,15.78,15.78,201799171775,15.53,15.53,201799171775 +대성산업,128820,21,7720,1,1780,29.97,28971269,24068954,45235478,28971269,29.97,120.37,64.05,64.05,197541304525,56.57,56.57,197541304525 +올릭스,226950,22,141300,2,8600,6.48,1396260,943489,20114783,1396260,6.48,147.99,6.94,6.94,196880043050,6.93,6.93,196880043050 +일진전기,103590,23,57400,2,2700,4.94,3244675,570983,47685390,3244675,4.94,568.26,6.80,6.80,194329119400,7.10,7.10,194329119400 +천일고속,000650,24,449000,2,87500,24.20,450257,180899,1429220,450257,24.20,248.90,31.50,31.50,194122783000,30.25,30.25,194122783000 +한미반도체,042700,25,120300,5,-800,-0.66,1341752,794502,95312200,1341752,-0.66,168.88,1.41,1.41,164955557450,1.44,1.44,164955557450 +원익홀딩스,030530,26,30450,5,-300,-0.98,4956837,6628571,77237981,4956837,-0.98,74.78,6.42,6.42,153326940050,6.52,6.52,153326940050 +한국전력,015760,27,49300,5,-500,-1.00,3075173,3451392,641964077,3075173,-1.00,89.10,0.48,0.48,151709492825,0.48,0.48,151709492825 +디앤디파마텍,347850,28,89000,2,1700,1.95,1679932,1670784,43425276,1679932,1.95,100.55,3.87,3.87,151660855650,3.92,3.92,151660855650 +삼성전기,009150,29,272250,2,3750,1.40,532098,781774,74693696,532098,1.40,68.06,0.71,0.71,147369988500,0.72,0.72,147369988500 +알테오젠,196170,30,452000,5,-4500,-0.99,314697,338181,53505788,314697,-0.99,93.06,0.59,0.59,143174720500,0.59,0.59,143174720500 diff --git a/top30/20251211/top30-tv-20251211-143001.csv b/top30/20251211/top30-tv-20251211-143001.csv new file mode 100644 index 000000000000..9f7545cad857 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2468958,3986083,728002365,2468958,-2.39,61.94,0.34,0.34,1429858227500,0.34,0.34,1429858227500 +삼성전자,005930,2,108050,2,50,0.05,11804487,12365092,5919637922,11804487,0.05,95.47,0.20,0.20,1288161852550,0.20,0.20,1288161852550 +일동제약,249420,3,41900,2,9400,28.92,21516685,13706242,31638252,21516685,28.92,156.98,68.01,68.01,830250269025,62.63,62.63,830250269025 +KODEX 레버리지,122630,4,44175,5,-445,-1.00,16410452,18822076,74200000,16410452,-1.00,87.19,22.12,22.12,736111773848,22.46,22.46,736111773848 +삼성에피스홀딩스,0126Z0,5,575000,2,10000,1.77,1166007,634546,24883049,1166007,1.77,183.75,4.69,4.69,683253871000,4.78,4.78,683253871000 +로보티즈,108490,6,302500,2,18500,6.51,1618842,462831,14570088,1618842,6.51,349.77,11.11,11.11,488050537000,11.07,11.07,488050537000 +KODEX 200선물인버스2X,252670,7,674,2,5,0.75,672092821,644699392,2243300000,672092821,0.75,104.25,29.96,29.96,448010964439,29.63,29.63,448010964439 +이지스,261520,8,24900,2,9900,66.00,16251325,0,9551420,16251325,66.00,0.00,170.15,170.15,447756151725,188.27,188.27,447756151725 +에코프로,086520,9,112600,5,-4200,-3.60,3314226,5816960,135776152,3314226,-3.60,56.98,2.44,2.44,379944093050,2.49,2.49,379944093050 +KODEX 200,069500,10,58425,5,-255,-0.43,5669853,7974892,188100000,5669853,-0.43,71.10,3.01,3.01,333310217059,3.03,3.03,333310217059 +이뮨온시아,424870,11,14040,2,2460,21.24,23629379,4733198,74165069,23629379,21.24,499.23,31.86,31.86,325851571665,31.29,31.29,325851571665 +현대차,005380,12,296500,5,-6000,-1.98,1040111,1173271,204757766,1040111,-1.98,88.65,0.51,0.51,312040183000,0.51,0.51,312040183000 +두산에너빌리티,034020,13,77450,2,650,0.85,3787477,2489211,640561146,3787477,0.85,152.16,0.59,0.59,295696278300,0.60,0.60,295696278300 +이수페타시스,007660,14,150600,2,2700,1.83,1857840,1288088,73409219,1857840,1.83,144.23,2.53,2.53,281910530150,2.55,2.55,281910530150 +고영,098460,15,27050,2,100,0.37,8233154,4759614,68654755,8233154,0.37,172.98,11.99,11.99,228648718775,12.31,12.31,228648718775 +테라뷰,950250,16,14770,5,-2260,-13.27,13810409,43342524,35517731,13810409,-13.27,31.86,38.88,38.88,221007749185,42.13,42.13,221007749185 +KODEX 코스닥150레버리지,233740,17,12170,5,-240,-1.93,17490052,18437126,148100000,17490052,-1.93,94.86,11.81,11.81,215445534056,11.95,11.95,215445534056 +유진스팩12호,0105P0,18,2015,2,15,0.75,67510147,0,5660000,67510147,0.75,0.00,1192.76,1192.76,209211727940,1834.40,1834.40,209211727940 +현대건설,000720,19,73900,2,2100,2.92,2786053,1344321,111355765,2786053,2.92,207.25,2.50,2.50,208935222100,2.54,2.54,208935222100 +클로봇,466100,20,51300,5,-600,-1.16,4031069,11512122,24992139,4031069,-1.16,35.02,16.13,16.13,206252886425,16.09,16.09,206252886425 +올릭스,226950,21,140800,2,8100,6.10,1414426,943489,20114783,1414426,6.10,149.91,7.03,7.03,199447738050,7.04,7.04,199447738050 +일진전기,103590,22,56900,2,2200,4.02,3325590,570983,47685390,3325590,4.02,582.43,6.97,6.97,198962322500,7.33,7.33,198962322500 +대성산업,128820,23,7720,1,1780,29.97,29003570,24068954,45235478,29003570,29.97,120.50,64.12,64.12,197790668245,56.64,56.64,197790668245 +천일고속,000650,24,446500,2,85000,23.51,452926,180899,1429220,452926,23.51,250.38,31.69,31.69,195314488250,30.61,30.61,195314488250 +한미반도체,042700,25,120300,5,-800,-0.66,1348967,794502,95312200,1348967,-0.66,169.79,1.42,1.42,165824238900,1.45,1.45,165824238900 +한국전력,015760,26,49150,5,-650,-1.31,3162689,3451392,641964077,3162689,-1.31,91.64,0.49,0.49,156017516050,0.49,0.49,156017516050 +디앤디파마텍,347850,27,88500,2,1200,1.37,1724921,1670784,43425276,1724921,1.37,103.24,3.97,3.97,155652162600,4.05,4.05,155652162600 +원익홀딩스,030530,28,30150,5,-600,-1.95,5015083,6628571,77237981,5015083,-1.95,75.66,6.49,6.49,155092076250,6.66,6.66,155092076250 +삼성전기,009150,29,271750,2,3250,1.21,540418,781774,74693696,540418,1.21,69.13,0.72,0.72,149630887000,0.74,0.74,149630887000 +알테오젠,196170,30,451000,5,-5500,-1.20,319387,338181,53505788,319387,-1.20,94.44,0.60,0.60,145291876750,0.60,0.60,145291876750 diff --git a/top30/20251211/top30-tv-20251211-144001.csv b/top30/20251211/top30-tv-20251211-144001.csv new file mode 100644 index 000000000000..2cb760f55dc7 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2502923,3986083,728002365,2502923,-2.39,62.79,0.34,0.34,1449332416000,0.35,0.35,1449332416000 +삼성전자,005930,2,108300,2,300,0.28,12037195,12365092,5919637922,12037195,0.28,97.35,0.20,0.20,1313314917750,0.20,0.20,1313314917750 +일동제약,249420,3,41650,2,9150,28.15,21952697,13706242,31638252,21952697,28.15,160.17,69.39,69.39,848431511025,64.39,64.39,848431511025 +KODEX 레버리지,122630,4,44345,5,-275,-0.62,16620190,18822076,74200000,16620190,-0.62,88.30,22.40,22.40,745394659898,22.65,22.65,745394659898 +삼성에피스홀딩스,0126Z0,5,576000,2,11000,1.95,1174469,634546,24883049,1174469,1.95,185.09,4.72,4.72,688116788500,4.80,4.80,688116788500 +로보티즈,108490,6,301000,2,17000,5.99,1639796,462831,14570088,1639796,5.99,354.30,11.25,11.25,494369766250,11.27,11.27,494369766250 +이지스,261520,7,25150,2,10150,67.67,16890947,0,9551420,16890947,67.67,0.00,176.84,176.84,463620828050,193.00,193.00,463620828050 +KODEX 200선물인버스2X,252670,8,672,2,3,0.45,684077992,644699392,2243300000,684077992,0.45,106.11,30.49,30.49,456090454915,30.25,30.25,456090454915 +에코프로,086520,9,113500,5,-3300,-2.83,3372575,5816960,135776152,3372575,-2.83,57.98,2.48,2.48,386536944900,2.51,2.51,386536944900 +KODEX 200,069500,10,58530,5,-150,-0.26,5813210,7974892,188100000,5813210,-0.26,72.89,3.09,3.09,341691870175,3.10,3.10,341691870175 +이뮨온시아,424870,11,14090,2,2510,21.68,23759805,4733198,74165069,23759805,21.68,501.98,32.04,32.04,327687072735,31.36,31.36,327687072735 +현대차,005380,12,297000,5,-5500,-1.82,1064105,1173271,204757766,1064105,-1.82,90.70,0.52,0.52,319162548000,0.52,0.52,319162548000 +두산에너빌리티,034020,13,77500,2,700,0.91,3823123,2489211,640561146,3823123,0.91,153.59,0.60,0.60,298457777750,0.60,0.60,298457777750 +이수페타시스,007660,14,150500,2,2600,1.76,1954845,1288088,73409219,1954845,1.76,151.76,2.66,2.66,296549963650,2.68,2.68,296549963650 +고영,098460,15,27050,2,100,0.37,8284813,4759614,68654755,8284813,0.37,174.06,12.07,12.07,230045916100,12.39,12.39,230045916100 +테라뷰,950250,16,14880,5,-2150,-12.62,13956684,43342524,35517731,13956684,-12.62,32.20,39.29,39.29,223184245310,42.23,42.23,223184245310 +KODEX 코스닥150레버리지,233740,17,12220,5,-190,-1.53,17668681,18437126,148100000,17668681,-1.53,95.83,11.93,11.93,217623308141,12.02,12.02,217623308141 +현대건설,000720,18,74000,2,2200,3.06,2823371,1344321,111355765,2823371,3.06,210.02,2.54,2.54,211694426650,2.57,2.57,211694426650 +유진스팩12호,0105P0,19,2005,2,5,0.25,67890440,0,5660000,67890440,0.25,0.00,1199.48,1199.48,209973716907,1850.27,1850.27,209973716907 +클로봇,466100,20,51100,5,-800,-1.54,4087379,11512122,24992139,4087379,-1.54,35.51,16.35,16.35,209141875125,16.38,16.38,209141875125 +일진전기,103590,21,56700,2,2000,3.66,3369111,570983,47685390,3369111,3.66,590.05,7.07,7.07,201435592900,7.45,7.45,201435592900 +올릭스,226950,22,141300,2,8600,6.48,1428160,943489,20114783,1428160,6.48,151.37,7.10,7.10,201385120550,7.09,7.09,201385120550 +천일고속,000650,23,460000,2,98500,27.25,460588,180899,1429220,460588,27.25,254.61,32.23,32.23,198791150000,30.24,30.24,198791150000 +대성산업,128820,24,7720,1,1780,29.97,29012092,24068954,45235478,29012092,29.97,120.54,64.14,64.14,197856458085,56.66,56.66,197856458085 +한미반도체,042700,25,120400,5,-700,-0.58,1356820,794502,95312200,1356820,-0.58,170.78,1.42,1.42,166768659900,1.45,1.45,166768659900 +한국전력,015760,26,49200,5,-600,-1.20,3216396,3451392,641964077,3216396,-1.20,93.19,0.50,0.50,158660014750,0.50,0.50,158660014750 +디앤디파마텍,347850,27,88600,2,1300,1.49,1753381,1670784,43425276,1753381,1.49,104.94,4.04,4.04,158170004400,4.11,4.11,158170004400 +원익홀딩스,030530,28,30225,5,-525,-1.71,5038384,6628571,77237981,5038384,-1.71,76.01,6.52,6.52,155796053125,6.67,6.67,155796053125 +삼성전기,009150,29,272500,2,4000,1.49,553387,781774,74693696,553387,1.49,70.79,0.74,0.74,153151741250,0.75,0.75,153151741250 +알테오젠,196170,30,452500,5,-4000,-0.88,325304,338181,53505788,325304,-0.88,96.19,0.61,0.61,147964128750,0.61,0.61,147964128750 diff --git a/top30/20251211/top30-tv-20251211-145002.csv b/top30/20251211/top30-tv-20251211-145002.csv new file mode 100644 index 000000000000..b77eca78cd5c --- /dev/null +++ b/top30/20251211/top30-tv-20251211-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,573000,5,-14000,-2.39,2542854,3986083,728002365,2542854,-2.39,63.79,0.35,0.35,1472250983000,0.35,0.35,1472250983000 +삼성전자,005930,2,108100,2,100,0.09,12187429,12365092,5919637922,12187429,0.09,98.56,0.21,0.21,1329577369150,0.21,0.21,1329577369150 +일동제약,249420,3,41350,2,8850,27.23,22174736,13706242,31638252,22174736,27.23,161.79,70.09,70.09,857636958475,65.56,65.56,857636958475 +KODEX 레버리지,122630,4,44265,5,-355,-0.80,16762267,18822076,74200000,16762267,-0.80,89.06,22.59,22.59,751691205368,22.89,22.89,751691205368 +삼성에피스홀딩스,0126Z0,5,574000,2,9000,1.59,1182995,634546,24883049,1182995,1.59,186.43,4.75,4.75,693015216500,4.85,4.85,693015216500 +로보티즈,108490,6,300000,2,16000,5.63,1654555,462831,14570088,1654555,5.63,357.49,11.36,11.36,498807292250,11.41,11.41,498807292250 +이지스,261520,7,24250,2,9250,61.67,17324210,0,9551420,17324210,61.67,0.00,181.38,181.38,474268178675,204.76,204.76,474268178675 +KODEX 200선물인버스2X,252670,8,673,2,4,0.60,693483470,644699392,2243300000,693483470,0.60,107.57,30.91,30.91,462417226487,30.63,30.63,462417226487 +에코프로,086520,9,113300,5,-3500,-3.00,3418745,5816960,135776152,3418745,-3.00,58.77,2.52,2.52,391777262550,2.55,2.55,391777262550 +KODEX 200,069500,10,58485,5,-195,-0.33,5946024,7974892,188100000,5946024,-0.33,74.56,3.16,3.16,349464344092,3.18,3.18,349464344092 +이뮨온시아,424870,11,14220,2,2640,22.80,24086989,4733198,74165069,24086989,22.80,508.89,32.48,32.48,332332056315,31.51,31.51,332332056315 +현대차,005380,12,296500,5,-6000,-1.98,1087793,1173271,204757766,1087793,-1.98,92.71,0.53,0.53,326198019000,0.54,0.54,326198019000 +이수페타시스,007660,13,149300,2,1400,0.95,2030654,1288088,73409219,2030654,0.95,157.65,2.77,2.77,307906407550,2.81,2.81,307906407550 +두산에너빌리티,034020,14,77500,2,700,0.91,3858175,2489211,640561146,3858175,0.91,155.00,0.60,0.60,301177497550,0.61,0.61,301177497550 +고영,098460,15,27100,2,150,0.56,8359673,4759614,68654755,8359673,0.56,175.64,12.18,12.18,232075081800,12.47,12.47,232075081800 +테라뷰,950250,16,14540,5,-2490,-14.62,14176936,43342524,35517731,14176936,-14.62,32.71,39.92,39.92,226415182860,43.84,43.84,226415182860 +KODEX 코스닥150레버리지,233740,17,12230,5,-180,-1.45,17929601,18437126,148100000,17929601,-1.45,97.25,12.11,12.11,220814833596,12.19,12.19,220814833596 +현대건설,000720,18,73700,2,1900,2.65,2852553,1344321,111355765,2852553,2.65,212.19,2.56,2.56,213850254900,2.61,2.61,213850254900 +클로봇,466100,19,51100,5,-800,-1.54,4127340,11512122,24992139,4127340,-1.54,35.85,16.51,16.51,211184531425,16.54,16.54,211184531425 +유진스팩12호,0105P0,20,1992,5,-8,-0.40,68183816,0,5660000,68183816,-0.40,0.00,1204.66,1204.66,210559439386,1867.54,1867.54,210559439386 +천일고속,000650,21,459000,2,97500,26.97,475151,180899,1429220,475151,26.97,262.66,33.25,33.25,205505555500,31.33,31.33,205505555500 +올릭스,226950,22,140600,2,7900,5.95,1448528,943489,20114783,1448528,5.95,153.53,7.20,7.20,204252177200,7.22,7.22,204252177200 +일진전기,103590,23,57200,2,2500,4.57,3409199,570983,47685390,3409199,4.57,597.08,7.15,7.15,203718176950,7.47,7.47,203718176950 +대성산업,128820,24,7720,1,1780,29.97,29014427,24068954,45235478,29014427,29.97,120.55,64.14,64.14,197874484285,56.66,56.66,197874484285 +한미반도체,042700,25,120400,5,-700,-0.58,1365262,794502,95312200,1365262,-0.58,171.84,1.43,1.43,167785546050,1.46,1.46,167785546050 +한국전력,015760,26,49100,5,-700,-1.41,3277892,3451392,641964077,3277892,-1.41,94.97,0.51,0.51,161684840525,0.51,0.51,161684840525 +디앤디파마텍,347850,27,88700,2,1400,1.60,1792011,1670784,43425276,1792011,1.60,107.26,4.13,4.13,161580755350,4.19,4.19,161580755350 +원익홀딩스,030530,28,30100,5,-650,-2.11,5074867,6628571,77237981,5074867,-2.11,76.56,6.57,6.57,156897462825,6.75,6.75,156897462825 +삼성전기,009150,29,272500,2,4000,1.49,563282,781774,74693696,563282,1.49,72.05,0.75,0.75,155846561250,0.77,0.77,155846561250 +알테오젠,196170,30,452500,5,-4000,-0.88,329408,338181,53505788,329408,-0.88,97.41,0.62,0.62,149821331750,0.62,0.62,149821331750 diff --git a/top30/20251211/top30-tv-20251211-150002.csv b/top30/20251211/top30-tv-20251211-150002.csv new file mode 100644 index 000000000000..6b0e126c3144 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,572000,5,-15000,-2.56,2612693,3986083,728002365,2612693,-2.56,65.55,0.36,0.36,1512197516000,0.36,0.36,1512197516000 +삼성전자,005930,2,108100,2,100,0.09,12452809,12365092,5919637922,12452809,0.09,100.71,0.21,0.21,1358279360400,0.21,0.21,1358279360400 +일동제약,249420,3,41050,2,8550,26.31,22488397,13706242,31638252,22488397,26.31,164.07,71.08,71.08,870522045425,67.03,67.03,870522045425 +KODEX 레버리지,122630,4,44115,5,-505,-1.13,17108587,18822076,74200000,17108587,-1.13,90.90,23.06,23.06,766989778608,23.43,23.43,766989778608 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1205633,634546,24883049,1205633,0.71,190.00,4.85,4.85,705930050500,4.99,4.99,705930050500 +로보티즈,108490,6,303500,2,19500,6.87,1693372,462831,14570088,1693372,6.87,365.87,11.62,11.62,510571832000,11.55,11.55,510571832000 +이지스,261520,7,23950,2,8950,59.67,17981120,0,9551420,17981120,59.67,0.00,188.26,188.26,489623973550,214.04,214.04,489623973550 +KODEX 200선물인버스2X,252670,8,675,2,6,0.90,705259875,644699392,2243300000,705259875,0.90,109.39,31.44,31.44,470360233941,31.06,31.06,470360233941 +에코프로,086520,9,112900,5,-3900,-3.34,3469646,5816960,135776152,3469646,-3.34,59.65,2.56,2.56,397530090600,2.59,2.59,397530090600 +KODEX 200,069500,10,58385,5,-295,-0.50,6096368,7974892,188100000,6096368,-0.50,76.44,3.24,3.24,358248304834,3.26,3.26,358248304834 +이뮨온시아,424870,11,14060,2,2480,21.42,24435477,4733198,74165069,24435477,21.42,516.26,32.95,32.95,337243958115,32.34,32.34,337243958115 +현대차,005380,12,296000,5,-6500,-2.15,1118662,1173271,204757766,1118662,-2.15,95.35,0.55,0.55,335351157000,0.55,0.55,335351157000 +이수페타시스,007660,13,150100,2,2200,1.49,2114492,1288088,73409219,2114492,1.49,164.16,2.88,2.88,320415977400,2.91,2.91,320415977400 +두산에너빌리티,034020,14,77500,2,700,0.91,3891077,2489211,640561146,3891077,0.91,156.32,0.61,0.61,303729765700,0.61,0.61,303729765700 +고영,098460,15,27050,2,100,0.37,8458150,4759614,68654755,8458150,0.37,177.71,12.32,12.32,234744206375,12.64,12.64,234744206375 +테라뷰,950250,16,14520,5,-2510,-14.74,14401615,43342524,35517731,14401615,-14.74,33.23,40.55,40.55,229682296055,44.54,44.54,229682296055 +KODEX 코스닥150레버리지,233740,17,12200,5,-210,-1.69,18186745,18437126,148100000,18186745,-1.69,98.64,12.28,12.28,223952454506,12.39,12.39,223952454506 +현대건설,000720,18,74100,2,2300,3.20,2888172,1344321,111355765,2888172,3.20,214.84,2.59,2.59,216484924450,2.62,2.62,216484924450 +클로봇,466100,19,51600,5,-300,-0.58,4216692,11512122,24992139,4216692,-0.58,36.63,16.87,16.87,215793386325,16.73,16.73,215793386325 +올릭스,226950,20,142100,2,9400,7.08,1498987,943489,20114783,1498987,7.08,158.88,7.45,7.45,211389982900,7.40,7.40,211389982900 +유진스팩12호,0105P0,21,1995,5,-5,-0.25,68582083,0,5660000,68582083,-0.25,0.00,1211.70,1211.70,211350859022,1871.74,1871.74,211350859022 +천일고속,000650,22,459500,2,98000,27.11,481105,180899,1429220,481105,27.11,265.95,33.66,33.66,208229205000,31.71,31.71,208229205000 +일진전기,103590,23,56900,2,2200,4.02,3444752,570983,47685390,3444752,4.02,603.30,7.22,7.22,205743459650,7.58,7.58,205743459650 +대성산업,128820,24,7720,1,1780,29.97,29022193,24068954,45235478,29022193,29.97,120.58,64.16,64.16,197934437805,56.68,56.68,197934437805 +디앤디파마텍,347850,25,90100,2,2800,3.21,1886286,1670784,43425276,1886286,3.21,112.90,4.34,4.34,170045080350,4.35,4.35,170045080350 +한미반도체,042700,26,120300,5,-800,-0.66,1376319,794502,95312200,1376319,-0.66,173.23,1.44,1.44,169116624850,1.47,1.47,169116624850 +한국전력,015760,27,49100,5,-700,-1.41,3341119,3451392,641964077,3341119,-1.41,96.80,0.52,0.52,164791556275,0.52,0.52,164791556275 +삼성전기,009150,28,272500,2,4000,1.49,575253,781774,74693696,575253,1.49,73.58,0.77,0.77,159104847750,0.78,0.78,159104847750 +원익홀딩스,030530,29,30150,5,-600,-1.95,5125472,6628571,77237981,5125472,-1.95,77.32,6.64,6.64,158421180875,6.80,6.80,158421180875 +HD현대중공업,329180,30,552000,5,-19000,-3.33,278224,148383,88773116,278224,-3.33,187.50,0.31,0.31,154401792500,0.32,0.32,154401792500 diff --git a/top30/20251211/top30-tv-20251211-151002.csv b/top30/20251211/top30-tv-20251211-151002.csv new file mode 100644 index 000000000000..d5145665daac --- /dev/null +++ b/top30/20251211/top30-tv-20251211-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,567000,5,-20000,-3.41,2806923,3986083,728002365,2806923,-3.41,70.42,0.39,0.39,1622727777000,0.39,0.39,1622727777000 +삼성전자,005930,2,107800,5,-200,-0.19,12920094,12365092,5919637922,12920094,-0.19,104.49,0.22,0.22,1408733669100,0.22,0.22,1408733669100 +일동제약,249420,3,40850,2,8350,25.69,22771788,13706242,31638252,22771788,25.69,166.14,71.98,71.98,882154415325,68.26,68.26,882154415325 +KODEX 레버리지,122630,4,43925,5,-695,-1.56,17491755,18822076,74200000,17491755,-1.56,92.93,23.57,23.57,783852559037,24.05,24.05,783852559037 +삼성에피스홀딩스,0126Z0,5,568000,2,3000,0.53,1220253,634546,24883049,1220253,0.53,192.30,4.90,4.90,714254290500,5.05,5.05,714254290500 +로보티즈,108490,6,303000,2,19000,6.69,1726620,462831,14570088,1726620,6.69,373.06,11.85,11.85,520662348000,11.79,11.79,520662348000 +이지스,261520,7,22550,2,7550,50.33,18567414,0,9551420,18567414,50.33,0.00,194.39,194.39,503314619175,233.68,233.68,503314619175 +KODEX 200선물인버스2X,252670,8,678,2,9,1.35,722787524,644699392,2243300000,722787524,1.35,112.11,32.22,32.22,482227278916,31.71,31.71,482227278916 +에코프로,086520,9,113200,5,-3600,-3.08,3547943,5816960,135776152,3547943,-3.08,60.99,2.61,2.61,406359977900,2.64,2.64,406359977900 +KODEX 200,069500,10,58255,5,-425,-0.72,6286444,7974892,188100000,6286444,-0.72,78.83,3.34,3.34,369330606918,3.37,3.37,369330606918 +현대차,005380,11,297000,5,-5500,-1.82,1142652,1173271,204757766,1142652,-1.82,97.39,0.56,0.56,342471626000,0.56,0.56,342471626000 +이뮨온시아,424870,12,14030,2,2450,21.16,24633642,4733198,74165069,24633642,21.16,520.44,33.21,33.21,340026153110,32.68,32.68,340026153110 +이수페타시스,007660,13,149800,2,1900,1.28,2197883,1288088,73409219,2197883,1.28,170.63,2.99,2.99,332890487300,3.03,3.03,332890487300 +두산에너빌리티,034020,14,77300,2,500,0.65,4003325,2489211,640561146,4003325,0.65,160.83,0.62,0.62,312434852150,0.63,0.63,312434852150 +고영,098460,15,27050,2,100,0.37,8690911,4759614,68654755,8690911,0.37,182.60,12.66,12.66,241025734950,12.98,12.98,241025734950 +테라뷰,950250,16,14830,5,-2200,-12.92,14923381,43342524,35517731,14923381,-12.92,34.43,42.02,42.02,237377829360,45.07,45.07,237377829360 +KODEX 코스닥150레버리지,233740,17,12210,5,-200,-1.61,18472458,18437126,148100000,18472458,-1.61,100.19,12.47,12.47,227438675125,12.58,12.58,227438675125 +천일고속,000650,18,469500,1,108000,29.88,512429,180899,1429220,512429,29.88,283.27,35.85,35.85,222887617750,33.22,33.22,222887617750 +클로봇,466100,19,51600,5,-300,-0.58,4315251,11512122,24992139,4315251,-0.58,37.48,17.27,17.27,220898261225,17.13,17.13,220898261225 +현대건설,000720,20,73900,2,2100,2.92,2917173,1344321,111355765,2917173,2.92,217.00,2.62,2.62,218628631650,2.66,2.66,218628631650 +올릭스,226950,21,141000,2,8300,6.25,1549034,943489,20114783,1549034,6.25,164.18,7.70,7.70,218503414150,7.70,7.70,218503414150 +유진스팩12호,0105P0,22,1984,5,-16,-0.80,68958573,0,5660000,68958573,-0.80,0.00,1218.35,1218.35,212099765495,1888.78,1888.78,212099765495 +일진전기,103590,23,57000,2,2300,4.20,3463565,570983,47685390,3463565,4.20,606.60,7.26,7.26,206815509950,7.61,7.61,206815509950 +대성산업,128820,24,7720,1,1780,29.97,29026917,24068954,45235478,29026917,29.97,120.60,64.17,64.17,197970907085,56.69,56.69,197970907085 +디앤디파마텍,347850,25,89900,2,2600,2.98,1943657,1670784,43425276,1943657,2.98,116.33,4.48,4.48,175203368550,4.49,4.49,175203368550 +TIGER 200,102110,26,58285,5,-440,-0.75,2940142,3222976,78300000,2940142,-0.75,91.22,3.75,3.75,172587870241,3.78,3.78,172587870241 +한미반도체,042700,27,120200,5,-900,-0.74,1399155,794502,95312200,1399155,-0.74,176.10,1.47,1.47,171862249350,1.50,1.50,171862249350 +한국전력,015760,28,49100,5,-700,-1.41,3423000,3451392,641964077,3423000,-1.41,99.18,0.53,0.53,168816102950,0.54,0.54,168816102950 +삼성전기,009150,29,271500,2,3000,1.12,593168,781774,74693696,593168,1.12,75.87,0.79,0.79,163969453250,0.81,0.81,163969453250 +HD현대중공업,329180,30,553000,5,-18000,-3.15,293035,148383,88773116,293035,-3.15,197.49,0.33,0.33,162582134500,0.33,0.33,162582134500 diff --git a/top30/20251211/top30-tv-20251211-152001.csv b/top30/20251211/top30-tv-20251211-152001.csv new file mode 100644 index 000000000000..c039abef1c6d --- /dev/null +++ b/top30/20251211/top30-tv-20251211-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,570000,5,-17000,-2.90,2905909,3986083,728002365,2905909,-2.90,72.90,0.40,0.40,1678964621500,0.40,0.40,1678964621500 +삼성전자,005930,2,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350 +일동제약,249420,3,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KODEX 레버리지,122630,4,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499 +삼성에피스홀딩스,0126Z0,5,571000,2,6000,1.06,1239869,634546,24883049,1239869,1.06,195.39,4.98,4.98,725430280500,5.11,5.11,725430280500 +로보티즈,108490,6,301000,2,17000,5.99,1763863,462831,14570088,1763863,5.99,381.10,12.11,12.11,531893669750,12.13,12.13,531893669750 +이지스,261520,7,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +KODEX 200선물인버스2X,252670,8,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +에코프로,086520,9,113400,5,-3400,-2.91,3651824,5816960,135776152,3651824,-2.91,62.78,2.69,2.69,418138613850,2.72,2.72,418138613850 +KODEX 200,069500,10,58235,5,-445,-0.76,6488778,7974892,188100000,6488778,-0.76,81.37,3.45,3.45,381116509657,3.48,3.48,381116509657 +현대차,005380,11,296500,5,-6000,-1.98,1182313,1173271,204757766,1182313,-1.98,100.77,0.58,0.58,354233907000,0.58,0.58,354233907000 +이수페타시스,007660,12,149600,2,1700,1.15,2338727,1288088,73409219,2338727,1.15,181.57,3.19,3.19,354099838400,3.22,3.22,354099838400 +이뮨온시아,424870,13,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +두산에너빌리티,034020,14,77400,2,600,0.78,4098235,2489211,640561146,4098235,0.78,164.64,0.64,0.64,319775438750,0.64,0.64,319775438750 +고영,098460,15,27050,2,100,0.37,8816676,4759614,68654755,8816676,0.37,185.24,12.84,12.84,244421043250,13.16,13.16,244421043250 +테라뷰,950250,16,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KODEX 코스닥150레버리지,233740,17,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635 +천일고속,000650,18,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +올릭스,226950,19,139800,2,7100,5.35,1613203,943489,20114783,1613203,5.35,170.98,8.02,8.02,227502496800,8.09,8.09,227502496800 +클로봇,466100,20,51400,5,-500,-0.96,4416657,11512122,24992139,4416657,-0.96,38.37,17.67,17.67,226119787375,17.60,17.60,226119787375 +현대건설,000720,21,74000,2,2200,3.06,2949211,1344321,111355765,2949211,3.06,219.38,2.65,2.65,220997463050,2.68,2.68,220997463050 +유진스팩12호,0105P0,22,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +일진전기,103590,23,56900,2,2200,4.02,3512321,570983,47685390,3512321,4.02,615.14,7.37,7.37,209586889050,7.72,7.72,209586889050 +대성산업,128820,24,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +TIGER 200,102110,25,58250,5,-475,-0.81,3132199,3222976,78300000,3132199,-0.81,97.18,4.00,4.00,183776875840,4.03,4.03,183776875840 +디앤디파마텍,347850,26,89100,2,1800,2.06,2007544,1670784,43425276,2007544,2.06,120.16,4.62,4.62,180942231250,4.68,4.68,180942231250 +한미반도체,042700,27,119900,5,-1200,-0.99,1432157,794502,95312200,1432157,-0.99,180.26,1.50,1.50,175821387850,1.54,1.54,175821387850 +한국전력,015760,28,49150,5,-650,-1.31,3541772,3451392,641964077,3541772,-1.31,102.62,0.55,0.55,174649983975,0.55,0.55,174649983975 +HD현대중공업,329180,29,554000,5,-17000,-2.98,310847,148383,88773116,310847,-2.98,209.49,0.35,0.35,172462990500,0.35,0.35,172462990500 +삼성전기,009150,30,270500,2,2000,0.74,610949,781774,74693696,610949,0.74,78.15,0.82,0.82,168795967000,0.84,0.84,168795967000 diff --git a/top30/20251211/top30-tv-20251211-153001.csv b/top30/20251211/top30-tv-20251211-153001.csv new file mode 100644 index 000000000000..fc154efc09db --- /dev/null +++ b/top30/20251211/top30-tv-20251211-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,570000,5,-17000,-2.90,2905909,3986083,728002365,2905909,-2.90,72.90,0.40,0.40,1678964621500,0.40,0.40,1678964621500 +삼성전자,005930,2,108000,3,0,0.00,13412821,12365092,5919637922,13412821,0.00,108.47,0.23,0.23,1461909917350,0.23,0.23,1461909917350 +일동제약,249420,3,40650,2,8150,25.08,23140299,13706242,31638252,23140299,25.08,168.83,73.14,73.14,897162210775,69.76,69.76,897162210775 +KODEX 레버리지,122630,4,43870,5,-750,-1.68,17907861,18822076,74200000,17907861,-1.68,95.14,24.13,24.13,802124676499,24.64,24.64,802124676499 +삼성에피스홀딩스,0126Z0,5,571000,2,6000,1.06,1239869,634546,24883049,1239869,1.06,195.39,4.98,4.98,725430280500,5.11,5.11,725430280500 +로보티즈,108490,6,301000,2,17000,5.99,1763863,462831,14570088,1763863,5.99,381.10,12.11,12.11,531893669750,12.13,12.13,531893669750 +이지스,261520,7,22100,2,7100,47.33,18965737,0,9551420,18965737,47.33,0.00,198.56,198.56,512233427225,242.67,242.67,512233427225 +KODEX 200선물인버스2X,252670,8,679,2,10,1.49,740412376,644699392,2243300000,740412376,1.49,114.85,33.01,33.01,494188680150,32.44,32.44,494188680150 +에코프로,086520,9,113400,5,-3400,-2.91,3651824,5816960,135776152,3651824,-2.91,62.78,2.69,2.69,418138613850,2.72,2.72,418138613850 +KODEX 200,069500,10,58235,5,-445,-0.76,6488778,7974892,188100000,6488778,-0.76,81.37,3.45,3.45,381116509657,3.48,3.48,381116509657 +두산에너빌리티,034020,11,77300,2,500,0.65,4640231,2489211,640561146,4640231,0.65,186.41,0.72,0.72,361671729550,0.73,0.73,361671729550 +현대차,005380,12,296500,5,-6000,-1.98,1182313,1173271,204757766,1182313,-1.98,100.77,0.58,0.58,354233907000,0.58,0.58,354233907000 +이수페타시스,007660,13,149600,2,1700,1.15,2338727,1288088,73409219,2338727,1.15,181.57,3.19,3.19,354099838400,3.22,3.22,354099838400 +이뮨온시아,424870,14,14010,2,2430,20.98,24922897,4733198,74165069,24922897,20.98,526.56,33.60,33.60,344081159175,33.11,33.11,344081159175 +디앤디파마텍,347850,15,88300,2,1000,1.15,2736988,1670784,43425276,2736988,1.15,163.81,6.30,6.30,245352136450,6.40,6.40,245352136450 +고영,098460,16,27050,2,100,0.37,8816676,4759614,68654755,8816676,0.37,185.24,12.84,12.84,244421043250,13.16,13.16,244421043250 +테라뷰,950250,17,14600,5,-2430,-14.27,15235056,43342524,35517731,15235056,-14.27,35.15,42.89,42.89,241949339615,46.66,46.66,241949339615 +KODEX 코스닥150레버리지,233740,18,12195,5,-215,-1.73,19035984,18437126,148100000,19035984,-1.73,103.25,12.85,12.85,234322457635,12.97,12.97,234322457635 +천일고속,000650,19,457500,2,96000,26.56,536903,180899,1429220,536903,26.56,296.80,37.57,37.57,234128315500,35.81,35.81,234128315500 +올릭스,226950,20,139800,2,7100,5.35,1613203,943489,20114783,1613203,5.35,170.98,8.02,8.02,227502496800,8.09,8.09,227502496800 +클로봇,466100,21,51400,5,-500,-0.96,4416657,11512122,24992139,4416657,-0.96,38.37,17.67,17.67,226119787375,17.60,17.60,226119787375 +현대건설,000720,22,74000,2,2200,3.06,2949211,1344321,111355765,2949211,3.06,219.38,2.65,2.65,220997463050,2.68,2.68,220997463050 +유진스팩12호,0105P0,23,1986,5,-14,-0.70,69265089,0,5660000,69265089,-0.70,0.00,1223.76,1223.76,212708015060,1892.29,1892.29,212708015060 +일진전기,103590,24,56900,2,2200,4.02,3512321,570983,47685390,3512321,4.02,615.14,7.37,7.37,209586889050,7.72,7.72,209586889050 +대성산업,128820,25,7720,1,1780,29.97,29039274,24068954,45235478,29039274,29.97,120.65,64.20,64.20,198066303125,56.72,56.72,198066303125 +TIGER 200,102110,26,58250,5,-475,-0.81,3132199,3222976,78300000,3132199,-0.81,97.18,4.00,4.00,183776875840,4.03,4.03,183776875840 +한미반도체,042700,27,119900,5,-1200,-0.99,1432157,794502,95312200,1432157,-0.99,180.26,1.50,1.50,175821387850,1.54,1.54,175821387850 +한국전력,015760,28,49150,5,-650,-1.31,3541772,3451392,641964077,3541772,-1.31,102.62,0.55,0.55,174649983975,0.55,0.55,174649983975 +HD현대중공업,329180,29,554000,5,-17000,-2.98,310847,148383,88773116,310847,-2.98,209.49,0.35,0.35,172462990500,0.35,0.35,172462990500 +삼성전기,009150,30,270500,2,2000,0.74,610949,781774,74693696,610949,0.74,78.15,0.82,0.82,168795967000,0.84,0.84,168795967000 diff --git a/top30/20251211/top30-tv-20251211-154001.csv b/top30/20251211/top30-tv-20251211-154001.csv new file mode 100644 index 000000000000..9be118c4e091 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22845267,12365092,5919637922,22845267,-0.65,184.76,0.39,0.39,2474011373150,0.39,0.39,2474011373150 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3909807,3986083,728002365,3909807,-3.75,98.09,0.54,0.54,2246166991500,0.55,0.55,2246166991500 +일동제약,249420,3,40500,2,8000,24.62,23267122,13706242,31638252,23267122,24.62,169.76,73.54,73.54,902298542275,70.42,70.42,902298542275 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18134973,18822076,74200000,18134973,-1.84,96.35,24.44,24.44,812072182099,24.99,24.99,812072182099 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1263879,634546,24883049,1263879,0.71,199.18,5.08,5.08,739091970500,5.22,5.22,739091970500 +로보티즈,108490,6,301500,2,17500,6.16,2003949,462831,14570088,2003949,6.16,432.98,13.75,13.75,604279598750,13.76,13.76,604279598750 +이수페타시스,007660,7,148200,2,300,0.20,3491912,1288088,73409219,3491912,0.20,271.09,4.76,4.76,525001855400,4.83,4.83,525001855400 +이지스,261520,8,20500,2,5500,36.67,19053733,0,9551420,19053733,36.67,0.00,199.49,199.49,514037345225,262.53,262.53,514037345225 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,752035866,644699392,2243300000,752035866,1.64,116.65,33.52,33.52,502092653350,32.91,32.91,502092653350 +에코프로,086520,10,112800,5,-4000,-3.42,3926544,5816960,135776152,3926544,-3.42,67.50,2.89,2.89,449127029850,2.93,2.93,449127029850 +현대차,005380,11,295500,5,-7000,-2.31,1465432,1173271,204757766,1465432,-2.31,124.90,0.72,0.72,437895571500,0.72,0.72,437895571500 +KODEX 200,069500,12,58200,5,-480,-0.82,6646557,7974892,188100000,6646557,-0.82,83.34,3.53,3.53,390299247457,3.57,3.57,390299247457 +두산에너빌리티,034020,13,77300,2,500,0.65,4642774,2489211,640561146,4642774,0.65,186.52,0.72,0.72,361868303450,0.73,0.73,361868303450 +이뮨온시아,424870,14,14150,2,2570,22.19,25101140,4733198,74165069,25101140,22.19,530.32,33.84,33.84,346603297625,33.03,33.03,346603297625 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709600,204015,234000000,709600,1.02,347.82,0.30,0.30,314776949750,0.30,0.30,314776949750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,559253,148383,88773116,559253,-2.10,376.90,0.63,0.63,311321944500,0.63,0.63,311321944500 +올릭스,226950,17,140200,2,7500,5.65,1972270,943489,20114783,1972270,5.65,209.04,9.81,9.81,277843690200,9.85,9.85,277843690200 +고영,098460,18,27250,2,300,1.11,9143490,4759614,68654755,9143490,1.11,192.11,13.32,13.32,253326724750,13.54,13.54,253326724750 +클로봇,466100,19,51400,5,-500,-0.96,4853572,11512122,24992139,4853572,-0.96,42.16,19.42,19.42,248577218375,19.35,19.35,248577218375 +디앤디파마텍,347850,20,88300,2,1000,1.15,2738259,1670784,43425276,2738259,1.15,163.89,6.31,6.31,245464365750,6.40,6.40,245464365750 +테라뷰,950250,21,14480,5,-2550,-14.97,15304063,43342524,35517731,15304063,-14.97,35.31,43.09,43.09,242948560975,47.24,47.24,242948560975 +현대건설,000720,22,73600,2,1800,2.51,3167274,1344321,111355765,3167274,2.51,235.60,2.84,2.84,237046899850,2.89,2.89,237046899850 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19202174,18437126,148100000,19202174,-1.73,104.15,12.97,12.97,236349144685,13.09,13.09,236349144685 +천일고속,000650,24,457500,2,96000,26.56,539661,180899,1429220,539661,26.56,298.32,37.76,37.76,235390100500,36.00,36.00,235390100500 +NAVER,035420,25,243500,5,-1000,-0.41,952774,654772,156852638,952774,-0.41,145.51,0.61,0.61,231791216750,0.61,0.61,231791216750 +알테오젠,196170,26,453500,5,-3000,-0.66,499566,338181,53505788,499566,-0.66,147.72,0.93,0.93,226935551500,0.94,0.94,226935551500 +삼성전기,009150,27,269500,2,1000,0.37,806861,781774,74693696,806861,0.37,103.21,1.08,1.08,221594251000,1.10,1.10,221594251000 +한국전력,015760,28,48800,5,-1000,-2.01,4503112,3451392,641964077,4503112,-2.01,130.47,0.70,0.70,221563375975,0.71,0.71,221563375975 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241356,155708,51563401,241356,-2.06,155.01,0.47,0.47,219150787500,0.47,0.47,219150787500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69364461,0,5660000,69364461,-0.75,0.00,1225.52,1225.52,212905268480,1895.00,1895.00,212905268480 diff --git a/top30/20251211/top30-tv-20251211-155001.csv b/top30/20251211/top30-tv-20251211-155001.csv new file mode 100644 index 000000000000..a1f30d5a6f89 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22845997,12365092,5919637922,22845997,-0.65,184.76,0.39,0.39,2474089702150,0.39,0.39,2474089702150 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3911517,3986083,728002365,3911517,-3.75,98.13,0.54,0.54,2247133141500,0.55,0.55,2247133141500 +일동제약,249420,3,40500,2,8000,24.62,23287930,13706242,31638252,23287930,24.62,169.91,73.61,73.61,903141266275,70.48,70.48,903141266275 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18153873,18822076,74200000,18153873,-1.84,96.45,24.47,24.47,812900002099,25.01,25.01,812900002099 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1264358,634546,24883049,1264358,0.71,199.25,5.08,5.08,739364521500,5.22,5.22,739364521500 +로보티즈,108490,6,301500,2,17500,6.16,2005396,462831,14570088,2005396,6.16,433.29,13.76,13.76,604715869250,13.77,13.77,604715869250 +이수페타시스,007660,7,148200,2,300,0.20,3493399,1288088,73409219,3493399,0.20,271.21,4.76,4.76,525222228800,4.83,4.83,525222228800 +이지스,261520,8,20500,2,5500,36.67,19089656,0,9551420,19089656,36.67,0.00,199.86,199.86,514773766725,262.90,262.90,514773766725 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,753874777,644699392,2243300000,753874777,1.64,116.93,33.61,33.61,503343112830,33.00,33.00,503343112830 +에코프로,086520,10,112800,5,-4000,-3.42,3945357,5816960,135776152,3945357,-3.42,67.83,2.91,2.91,451249136250,2.95,2.95,451249136250 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6649294,7974892,188100000,6649294,-0.82,83.38,3.53,3.53,390458540857,3.57,3.57,390458540857 +두산에너빌리티,034020,13,77300,2,500,0.65,4647601,2489211,640561146,4647601,0.65,186.71,0.73,0.73,362241430550,0.73,0.73,362241430550 +이뮨온시아,424870,14,14150,2,2570,22.19,25103702,4733198,74165069,25103702,22.19,530.38,33.85,33.85,346639549925,33.03,33.03,346639549925 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709607,204015,234000000,709607,1.02,347.82,0.30,0.30,314780071750,0.30,0.30,314780071750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,561722,148383,88773116,561722,-2.10,378.56,0.63,0.63,312702115500,0.63,0.63,312702115500 +올릭스,226950,17,140200,2,7500,5.65,1972507,943489,20114783,1972507,5.65,209.07,9.81,9.81,277876917600,9.85,9.85,277876917600 +고영,098460,18,27250,2,300,1.11,9145370,4759614,68654755,9145370,1.11,192.15,13.32,13.32,253377954750,13.54,13.54,253377954750 +클로봇,466100,19,51400,5,-500,-0.96,4855741,11512122,24992139,4855741,-0.96,42.18,19.43,19.43,248688704975,19.36,19.36,248688704975 +디앤디파마텍,347850,20,88300,2,1000,1.15,2740226,1670784,43425276,2740226,1.15,164.01,6.31,6.31,245638051850,6.41,6.41,245638051850 +테라뷰,950250,21,14480,5,-2550,-14.97,15307199,43342524,35517731,15307199,-14.97,35.32,43.10,43.10,242993970255,47.25,47.25,242993970255 +현대건설,000720,22,73600,2,1800,2.51,3167401,1344321,111355765,3167401,2.51,235.61,2.84,2.84,237056247050,2.89,2.89,237056247050 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19204863,18437126,148100000,19204863,-1.73,104.16,12.97,12.97,236381937040,13.09,13.09,236381937040 +천일고속,000650,24,457500,2,96000,26.56,539861,180899,1429220,539861,26.56,298.43,37.77,37.77,235481600500,36.01,36.01,235481600500 +NAVER,035420,25,243500,5,-1000,-0.41,952788,654772,156852638,952788,-0.41,145.51,0.61,0.61,231794625750,0.61,0.61,231794625750 +알테오젠,196170,26,453500,5,-3000,-0.66,499579,338181,53505788,499579,-0.66,147.73,0.93,0.93,226941447000,0.94,0.94,226941447000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4514132,3451392,641964077,4514132,-2.01,130.79,0.70,0.70,222101151975,0.71,0.71,222101151975 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69375716,0,5660000,69375716,-0.75,0.00,1225.72,1225.72,212927609655,1895.20,1895.20,212927609655 diff --git a/top30/20251211/top30-tv-20251211-160002.csv b/top30/20251211/top30-tv-20251211-160002.csv new file mode 100644 index 000000000000..d9bcde0d1838 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3912178,3986083,728002365,3912178,-3.75,98.15,0.54,0.54,2247506606500,0.55,0.55,2247506606500 +일동제약,249420,3,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1264541,634546,24883049,1264541,0.71,199.28,5.08,5.08,739468648500,5.22,5.22,739468648500 +로보티즈,108490,6,301500,2,17500,6.16,2005722,462831,14570088,2005722,6.16,433.36,13.77,13.77,604814158250,13.77,13.77,604814158250 +이수페타시스,007660,7,148200,2,300,0.20,3493756,1288088,73409219,3493756,0.20,271.24,4.76,4.76,525275136200,4.83,4.83,525275136200 +이지스,261520,8,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +에코프로,086520,10,112800,5,-4000,-3.42,3951357,5816960,135776152,3951357,-3.42,67.93,2.91,2.91,451925936250,2.95,2.95,451925936250 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6649999,7974892,188100000,6649999,-0.82,83.39,3.54,3.54,390499571857,3.57,3.57,390499571857 +두산에너빌리티,034020,13,77300,2,500,0.65,4649322,2489211,640561146,4649322,0.65,186.78,0.73,0.73,362374463850,0.73,0.73,362374463850 +이뮨온시아,424870,14,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1973960,943489,20114783,1973960,5.65,209.22,9.81,9.81,278080628200,9.86,9.86,278080628200 +고영,098460,18,27250,2,300,1.11,9147396,4759614,68654755,9147396,1.11,192.19,13.32,13.32,253433163250,13.55,13.55,253433163250 +클로봇,466100,19,51400,5,-500,-0.96,4857649,11512122,24992139,4857649,-0.96,42.20,19.44,19.44,248786776175,19.37,19.37,248786776175 +디앤디파마텍,347850,20,88300,2,1000,1.15,2740743,1670784,43425276,2740743,1.15,164.04,6.31,6.31,245683702950,6.41,6.41,245683702950 +테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +현대건설,000720,22,73600,2,1800,2.51,3169011,1344321,111355765,3169011,2.51,235.73,2.85,2.85,237174743050,2.89,2.89,237174743050 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270 +천일고속,000650,24,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4521591,3451392,641964077,4521591,-2.01,131.01,0.70,0.70,222465151175,0.71,0.71,222465151175 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 diff --git a/top30/20251211/top30-tv-20251211-161001.csv b/top30/20251211/top30-tv-20251211-161001.csv new file mode 100644 index 000000000000..8d6526656daa --- /dev/null +++ b/top30/20251211/top30-tv-20251211-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3912178,3986083,728002365,3912178,-3.75,98.15,0.54,0.54,2247506606500,0.55,0.55,2247506606500 +일동제약,249420,3,40500,2,8000,24.62,23289727,13706242,31638252,23289727,24.62,169.92,73.61,73.61,903214044775,70.49,70.49,903214044775 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18172604,18822076,74200000,18172604,-1.84,96.55,24.49,24.49,813720419899,25.04,25.04,813720419899 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1264541,634546,24883049,1264541,0.71,199.28,5.08,5.08,739468648500,5.22,5.22,739468648500 +로보티즈,108490,6,301500,2,17500,6.16,2005722,462831,14570088,2005722,6.16,433.36,13.77,13.77,604814158250,13.77,13.77,604814158250 +이수페타시스,007660,7,148200,2,300,0.20,3493756,1288088,73409219,3493756,0.20,271.24,4.76,4.76,525275136200,4.83,4.83,525275136200 +이지스,261520,8,20500,2,5500,36.67,19094076,0,9551420,19094076,36.67,0.00,199.91,199.91,514864376725,262.95,262.95,514864376725 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,755527782,644699392,2243300000,755527782,1.64,117.19,33.68,33.68,504467156230,33.07,33.07,504467156230 +에코프로,086520,10,112800,5,-4000,-3.42,3951357,5816960,135776152,3951357,-3.42,67.93,2.91,2.91,451925936250,2.95,2.95,451925936250 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6649999,7974892,188100000,6649999,-0.82,83.39,3.54,3.54,390499571857,3.57,3.57,390499571857 +두산에너빌리티,034020,13,77300,2,500,0.65,4651156,2489211,640561146,4651156,0.65,186.85,0.73,0.73,362516232050,0.73,0.73,362516232050 +이뮨온시아,424870,14,14150,2,2570,22.19,25105970,4733198,74165069,25105970,22.19,530.42,33.85,33.85,346671642125,33.03,33.03,346671642125 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1973960,943489,20114783,1973960,5.65,209.22,9.81,9.81,278080628200,9.86,9.86,278080628200 +고영,098460,18,27250,2,300,1.11,9147396,4759614,68654755,9147396,1.11,192.19,13.32,13.32,253433163250,13.55,13.55,253433163250 +클로봇,466100,19,51400,5,-500,-0.96,4857649,11512122,24992139,4857649,-0.96,42.20,19.44,19.44,248786776175,19.37,19.37,248786776175 +디앤디파마텍,347850,20,88300,2,1000,1.15,2740743,1670784,43425276,2740743,1.15,164.04,6.31,6.31,245683702950,6.41,6.41,245683702950 +테라뷰,950250,21,14480,5,-2550,-14.97,15308400,43342524,35517731,15308400,-14.97,35.32,43.10,43.10,243011360735,47.25,47.25,243011360735 +현대건설,000720,22,73600,2,1800,2.51,3169011,1344321,111355765,3169011,2.51,235.73,2.85,2.85,237174743050,2.89,2.89,237174743050 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19208577,18437126,148100000,19208577,-1.73,104.18,12.97,12.97,236427229270,13.09,13.09,236427229270 +천일고속,000650,24,457500,2,96000,26.56,539992,180899,1429220,539992,26.56,298.50,37.78,37.78,235541533000,36.02,36.02,235541533000 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4521591,3451392,641964077,4521591,-2.01,131.01,0.70,0.70,222465151175,0.71,0.71,222465151175 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69382505,0,5660000,69382505,-0.75,0.00,1225.84,1225.84,212941085820,1895.32,1895.32,212941085820 diff --git a/top30/20251211/top30-tv-20251211-162001.csv b/top30/20251211/top30-tv-20251211-162001.csv new file mode 100644 index 000000000000..cc687ea5bec1 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3919955,3986083,728002365,3919955,-3.75,98.34,0.54,0.54,2251900611500,0.55,0.55,2251900611500 +일동제약,249420,3,40500,2,8000,24.62,23312148,13706242,31638252,23312148,24.62,170.08,73.68,73.68,904131063675,70.56,70.56,904131063675 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18178628,18822076,74200000,18178628,-1.84,96.58,24.50,24.50,813984271099,25.05,25.05,813984271099 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1264910,634546,24883049,1264910,0.71,199.34,5.08,5.08,739678609500,5.22,5.22,739678609500 +로보티즈,108490,6,301500,2,17500,6.16,2006397,462831,14570088,2006397,6.16,433.51,13.77,13.77,605018008250,13.77,13.77,605018008250 +이수페타시스,007660,7,148200,2,300,0.20,3494271,1288088,73409219,3494271,0.20,271.28,4.76,4.76,525351871200,4.83,4.83,525351871200 +이지스,261520,8,20500,2,5500,36.67,19107006,0,9551420,19107006,36.67,0.00,200.04,200.04,515129441725,263.08,263.08,515129441725 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +에코프로,086520,10,112800,5,-4000,-3.42,3953574,5816960,135776152,3953574,-3.42,67.97,2.91,2.91,452174905350,2.95,2.95,452174905350 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6650661,7974892,188100000,6650661,-0.82,83.39,3.54,3.54,390538070467,3.57,3.57,390538070467 +두산에너빌리티,034020,13,77300,2,500,0.65,4651156,2489211,640561146,4651156,0.65,186.85,0.73,0.73,362516232050,0.73,0.73,362516232050 +이뮨온시아,424870,14,14150,2,2570,22.19,25113922,4733198,74165069,25113922,22.19,530.59,33.86,33.86,346784401485,33.04,33.04,346784401485 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1975408,943489,20114783,1975408,5.65,209.37,9.82,9.82,278284072200,9.87,9.87,278284072200 +고영,098460,18,27250,2,300,1.11,9152421,4759614,68654755,9152421,1.11,192.29,13.33,13.33,253569089500,13.55,13.55,253569089500 +클로봇,466100,19,51400,5,-500,-0.96,4858908,11512122,24992139,4858908,-0.96,42.21,19.44,19.44,248851236975,19.37,19.37,248851236975 +디앤디파마텍,347850,20,88300,2,1000,1.15,2742158,1670784,43425276,2742158,1.15,164.12,6.31,6.31,245808505950,6.41,6.41,245808505950 +테라뷰,950250,21,14480,5,-2550,-14.97,15320337,43342524,35517731,15320337,-14.97,35.35,43.13,43.13,243182298575,47.28,47.28,243182298575 +현대건설,000720,22,73600,2,1800,2.51,3169611,1344321,111355765,3169611,2.51,235.78,2.85,2.85,237218963050,2.89,2.89,237218963050 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19209970,18437126,148100000,19209970,-1.73,104.19,12.97,12.97,236444196010,13.09,13.09,236444196010 +천일고속,000650,24,457500,2,96000,26.56,540776,180899,1429220,540776,26.56,298.94,37.84,37.84,235902957000,36.08,36.08,235902957000 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4523387,3451392,641964077,4523387,-2.01,131.06,0.70,0.70,222552975575,0.71,0.71,222552975575 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69385216,0,5660000,69385216,-0.75,0.00,1225.89,1225.89,212946467155,1895.37,1895.37,212946467155 diff --git a/top30/20251211/top30-tv-20251211-163001.csv b/top30/20251211/top30-tv-20251211-163001.csv new file mode 100644 index 000000000000..7ad7c7fd4958 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3924544,3986083,728002365,3924544,-3.75,98.46,0.54,0.54,2254493396500,0.55,0.55,2254493396500 +일동제약,249420,3,40500,2,8000,24.62,23322539,13706242,31638252,23322539,24.62,170.16,73.72,73.72,904553457825,70.59,70.59,904553457825 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18181815,18822076,74200000,18181815,-1.84,96.60,24.50,24.50,814123989179,25.05,25.05,814123989179 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1265584,634546,24883049,1265584,0.71,199.45,5.09,5.09,740062115500,5.23,5.23,740062115500 +로보티즈,108490,6,301500,2,17500,6.16,2007500,462831,14570088,2007500,6.16,433.74,13.78,13.78,605351114250,13.78,13.78,605351114250 +이수페타시스,007660,7,148200,2,300,0.20,3496974,1288088,73409219,3496974,0.20,271.49,4.76,4.76,525754618200,4.83,4.83,525754618200 +이지스,261520,8,20500,2,5500,36.67,19126518,0,9551420,19126518,36.67,0.00,200.25,200.25,515528462125,263.29,263.29,515528462125 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,757082962,644699392,2243300000,757082962,1.64,117.43,33.75,33.75,505524678630,33.14,33.14,505524678630 +에코프로,086520,10,112800,5,-4000,-3.42,3962032,5816960,135776152,3962032,-3.42,68.11,2.92,2.92,453131505150,2.96,2.96,453131505150 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6651301,7974892,188100000,6651301,-0.82,83.40,3.54,3.54,390575299267,3.57,3.57,390575299267 +두산에너빌리티,034020,13,77300,2,500,0.65,4656194,2489211,640561146,4656194,0.65,187.06,0.73,0.73,362905669450,0.73,0.73,362905669450 +이뮨온시아,424870,14,14150,2,2570,22.19,25126720,4733198,74165069,25126720,22.19,530.86,33.88,33.88,346965493185,33.06,33.06,346965493185 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1976853,943489,20114783,1976853,5.65,209.53,9.83,9.83,278487239200,9.88,9.88,278487239200 +고영,098460,18,27250,2,300,1.11,9155476,4759614,68654755,9155476,1.11,192.36,13.34,13.34,253651880000,13.56,13.56,253651880000 +클로봇,466100,19,51400,5,-500,-0.96,4862102,11512122,24992139,4862102,-0.96,42.23,19.45,19.45,249014769775,19.38,19.38,249014769775 +디앤디파마텍,347850,20,88300,2,1000,1.15,2753312,1670784,43425276,2753312,1.15,164.79,6.34,6.34,246792288750,6.44,6.44,246792288750 +테라뷰,950250,21,14480,5,-2550,-14.97,15329844,43342524,35517731,15329844,-14.97,35.37,43.16,43.16,243321385985,47.31,47.31,243321385985 +현대건설,000720,22,73600,2,1800,2.51,3170578,1344321,111355765,3170578,2.51,235.85,2.85,2.85,237290424350,2.90,2.90,237290424350 +KODEX 코스닥150레버리지,233740,23,12195,5,-215,-1.73,19214185,18437126,148100000,19214185,-1.73,104.21,12.97,12.97,236495555785,13.09,13.09,236495555785 +천일고속,000650,24,457500,2,96000,26.56,541824,180899,1429220,541824,26.56,299.52,37.91,37.91,236394469000,36.15,36.15,236394469000 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4525524,3451392,641964077,4525524,-2.01,131.12,0.70,0.70,222657474875,0.71,0.71,222657474875 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69397718,0,5660000,69397718,-0.75,0.00,1226.11,1226.11,212971246119,1895.59,1895.59,212971246119 diff --git a/top30/20251211/top30-tv-20251211-164001.csv b/top30/20251211/top30-tv-20251211-164001.csv new file mode 100644 index 000000000000..75ba4506cc39 --- /dev/null +++ b/top30/20251211/top30-tv-20251211-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3929103,3986083,728002365,3929103,-3.75,98.57,0.54,0.54,2257069231500,0.55,0.55,2257069231500 +일동제약,249420,3,40500,2,8000,24.62,23333603,13706242,31638252,23333603,24.62,170.24,73.75,73.75,905000443425,70.63,70.63,905000443425 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18185747,18822076,74200000,18185747,-1.84,96.62,24.51,24.51,814296643299,25.06,25.06,814296643299 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1265871,634546,24883049,1265871,0.71,199.49,5.09,5.09,740225705500,5.23,5.23,740225705500 +로보티즈,108490,6,301500,2,17500,6.16,2007961,462831,14570088,2007961,6.16,433.84,13.78,13.78,605490336250,13.78,13.78,605490336250 +이수페타시스,007660,7,148200,2,300,0.20,3498048,1288088,73409219,3498048,0.20,271.57,4.77,4.77,525914644200,4.83,4.83,525914644200 +이지스,261520,8,20500,2,5500,36.67,19147282,0,9551420,19147282,36.67,0.00,200.47,200.47,515943742125,263.50,263.50,515943742125 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,757370629,644699392,2243300000,757370629,1.64,117.48,33.76,33.76,505720004523,33.15,33.15,505720004523 +에코프로,086520,10,112800,5,-4000,-3.42,3963841,5816960,135776152,3963841,-3.42,68.14,2.92,2.92,453335922150,2.96,2.96,453335922150 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6659871,7974892,188100000,6659871,-0.82,83.51,3.54,3.54,391073816167,3.57,3.57,391073816167 +두산에너빌리티,034020,13,77300,2,500,0.65,4658364,2489211,640561146,4658364,0.65,187.14,0.73,0.73,363073410450,0.73,0.73,363073410450 +이뮨온시아,424870,14,14150,2,2570,22.19,25134134,4733198,74165069,25134134,22.19,531.02,33.89,33.89,347070030585,33.07,33.07,347070030585 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1977032,943489,20114783,1977032,5.65,209.54,9.83,9.83,278512424500,9.88,9.88,278512424500 +고영,098460,18,27250,2,300,1.11,9159276,4759614,68654755,9159276,1.11,192.44,13.34,13.34,253754860000,13.56,13.56,253754860000 +클로봇,466100,19,51400,5,-500,-0.96,4865623,11512122,24992139,4865623,-0.96,42.27,19.47,19.47,249195044975,19.40,19.40,249195044975 +디앤디파마텍,347850,20,88300,2,1000,1.15,2754692,1670784,43425276,2754692,1.15,164.87,6.34,6.34,246913728750,6.44,6.44,246913728750 +테라뷰,950250,21,14480,5,-2550,-14.97,15343123,43342524,35517731,15343123,-14.97,35.40,43.20,43.20,243515392175,47.35,47.35,243515392175 +현대건설,000720,22,73600,2,1800,2.51,3173788,1344321,111355765,3173788,2.51,236.09,2.85,2.85,237528285350,2.90,2.90,237528285350 +천일고속,000650,23,457500,2,96000,26.56,543737,180899,1429220,543737,26.56,300.57,38.04,38.04,237292622500,36.29,36.29,237292622500 +KODEX 코스닥150레버리지,233740,24,12195,5,-215,-1.73,19216791,18437126,148100000,19216791,-1.73,104.23,12.98,12.98,236527309895,13.10,13.10,236527309895 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4526451,3451392,641964077,4526451,-2.01,131.15,0.71,0.71,222702805175,0.71,0.71,222702805175 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69411192,0,5660000,69411192,-0.75,0.00,1226.35,1226.35,212997951587,1895.83,1895.83,212997951587 diff --git a/top30/20251211/top30-tv-20251211-165001.csv b/top30/20251211/top30-tv-20251211-165001.csv new file mode 100644 index 000000000000..53560c95db5d --- /dev/null +++ b/top30/20251211/top30-tv-20251211-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,107300,5,-700,-0.65,22846276,12365092,5919637922,22846276,-0.65,184.76,0.39,0.39,2474119638850,0.39,0.39,2474119638850 +SK하이닉스,000660,2,565000,5,-22000,-3.75,3933210,3986083,728002365,3933210,-3.75,98.67,0.54,0.54,2259389686500,0.55,0.55,2259389686500 +일동제약,249420,3,40500,2,8000,24.62,23343481,13706242,31638252,23343481,24.62,170.31,73.78,73.78,905399020725,70.66,70.66,905399020725 +KODEX 레버리지,122630,4,43800,5,-820,-1.84,18191069,18822076,74200000,18191069,-1.84,96.65,24.52,24.52,814530279099,25.06,25.06,814530279099 +삼성에피스홀딩스,0126Z0,5,569000,2,4000,0.71,1266382,634546,24883049,1266382,0.71,199.57,5.09,5.09,740516975500,5.23,5.23,740516975500 +로보티즈,108490,6,301500,2,17500,6.16,2008583,462831,14570088,2008583,6.16,433.98,13.79,13.79,605678491250,13.79,13.79,605678491250 +이수페타시스,007660,7,148200,2,300,0.20,3499720,1288088,73409219,3499720,0.20,271.70,4.77,4.77,526164104400,4.84,4.84,526164104400 +이지스,261520,8,20500,2,5500,36.67,19161862,0,9551420,19161862,36.67,0.00,200.62,200.62,516235342125,263.65,263.65,516235342125 +KODEX 200선물인버스2X,252670,9,680,2,11,1.64,757772690,644699392,2243300000,757772690,1.64,117.54,33.78,33.78,505993003942,33.17,33.17,505993003942 +에코프로,086520,10,112800,5,-4000,-3.42,3965510,5816960,135776152,3965510,-3.42,68.17,2.92,2.92,453524185350,2.96,2.96,453524185350 +현대차,005380,11,295500,5,-7000,-2.31,1465528,1173271,204757766,1465528,-2.31,124.91,0.72,0.72,437923939500,0.72,0.72,437923939500 +KODEX 200,069500,12,58200,5,-480,-0.82,6660306,7974892,188100000,6660306,-0.82,83.52,3.54,3.54,391099146217,3.57,3.57,391099146217 +두산에너빌리티,034020,13,77300,2,500,0.65,4659509,2489211,640561146,4659509,0.65,187.19,0.73,0.73,363161918950,0.73,0.73,363161918950 +이뮨온시아,424870,14,14150,2,2570,22.19,25141079,4733198,74165069,25141079,22.19,531.16,33.90,33.90,347167816185,33.08,33.08,347167816185 +LG에너지솔루션,373220,15,446000,2,4500,1.02,709632,204015,234000000,709632,1.02,347.83,0.30,0.30,314791221750,0.30,0.30,314791221750 +HD현대중공업,329180,16,559000,5,-12000,-2.10,563785,148383,88773116,563785,-2.10,379.95,0.64,0.64,313855332500,0.63,0.63,313855332500 +올릭스,226950,17,140200,2,7500,5.65,1977294,943489,20114783,1977294,5.65,209.57,9.83,9.83,278549366500,9.88,9.88,278549366500 +고영,098460,18,27250,2,300,1.11,9163786,4759614,68654755,9163786,1.11,192.53,13.35,13.35,253877306500,13.57,13.57,253877306500 +클로봇,466100,19,51400,5,-500,-0.96,4867070,11512122,24992139,4867070,-0.96,42.28,19.47,19.47,249269420775,19.40,19.40,249269420775 +디앤디파마텍,347850,20,88300,2,1000,1.15,2756627,1670784,43425276,2756627,1.15,164.99,6.35,6.35,247084008750,6.44,6.44,247084008750 +테라뷰,950250,21,14480,5,-2550,-14.97,15356366,43342524,35517731,15356366,-14.97,35.43,43.24,43.24,243709004835,47.39,47.39,243709004835 +현대건설,000720,22,73600,2,1800,2.51,3174206,1344321,111355765,3174206,2.51,236.12,2.85,2.85,237559259150,2.90,2.90,237559259150 +천일고속,000650,23,457500,2,96000,26.56,544063,180899,1429220,544063,26.56,300.76,38.07,38.07,237445679500,36.31,36.31,237445679500 +KODEX 코스닥150레버리지,233740,24,12195,5,-215,-1.73,19227388,18437126,148100000,19227388,-1.73,104.29,12.98,12.98,236656593295,13.10,13.10,236656593295 +NAVER,035420,25,243500,5,-1000,-0.41,952791,654772,156852638,952791,-0.41,145.51,0.61,0.61,231795356250,0.61,0.61,231795356250 +알테오젠,196170,26,453500,5,-3000,-0.66,499583,338181,53505788,499583,-0.66,147.73,0.93,0.93,226943261000,0.94,0.94,226943261000 +삼성전기,009150,27,269500,2,1000,0.37,816132,781774,74693696,816132,0.37,104.39,1.09,1.09,224092785500,1.11,1.11,224092785500 +한국전력,015760,28,48800,5,-1000,-2.01,4528308,3451392,641964077,4528308,-2.01,131.20,0.71,0.71,222793612475,0.71,0.71,222793612475 +한화에어로스페이스,012450,29,904000,5,-19000,-2.06,241360,155708,51563401,241360,-2.06,155.01,0.47,0.47,219154403500,0.47,0.47,219154403500 +유진스팩12호,0105P0,30,1985,5,-15,-0.75,69419527,0,5660000,69419527,-0.75,0.00,1226.49,1226.49,213014479892,1895.97,1895.97,213014479892 diff --git a/top30/20251211/top30-vir-20251211-090001.csv b/top30/20251211/top30-vir-20251211-090001.csv new file mode 100644 index 000000000000..6f7bef70acaf --- /dev/null +++ b/top30/20251211/top30-vir-20251211-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엣지파운드리,105550,1,1621,3,0,0.00,1500000,953641,78307051,1500000,0.00,157.29,1.92,1.92,2431500000,1.92,1.92,2431500000 +PLUS 단기채권액티브,278620,2,118560,5,-20,-0.02,4870,9916,426000,4870,-0.02,49.11,1.14,1.14,577387200,1.14,1.14,577387200 +DRB동일,004840,3,4810,3,0,0.00,15000,38730,19930000,15000,0.00,38.73,0.08,0.08,72150000,0.08,0.08,72150000 +TIGER 의료기기,307510,4,19165,2,175,0.92,287,3795,450000,287,0.92,7.56,0.06,0.06,5500355,0.06,0.06,5500355 +TBH글로벌,084870,5,1270,3,0,0.00,1639,22592,20856819,1639,0.00,7.25,0.01,0.01,2081530,0.01,0.01,2081530 +한켐,457370,6,7540,3,0,0.00,2689,40678,8027134,2689,0.00,6.61,0.03,0.03,20275060,0.03,0.03,20275060 +휴럼,353190,7,670,3,0,0.00,2000,36519,39378420,2000,0.00,5.48,0.01,0.01,1340000,0.01,0.01,1340000 +이수앱지스,086890,8,6240,3,0,0.00,7261,205461,39689391,7261,0.00,3.53,0.02,0.02,45308640,0.02,0.02,45308640 +신화콘텍,187270,9,3110,5,-15,-0.48,817,25046,10143845,817,-0.48,3.26,0.01,0.01,2540870,0.01,0.01,2540870 +TIGER 미국S&P500(H),448290,10,16120,3,0,0.00,1872,98433,26350000,1872,0.00,1.90,0.01,0.01,30176640,0.01,0.01,30176640 +하츠,066130,11,4385,3,0,0.00,300,17171,12800000,300,0.00,1.75,0.00,0.00,1315500,0.00,0.00,1315500 +TIGER 미국30년국채스트립액티브(합성 H),458250,12,38495,3,0,0.00,1722,126686,21062000,1722,0.00,1.36,0.01,0.01,66288390,0.01,0.01,66288390 +에셋플러스 글로벌일등기업포커스10액티브,477490,13,20395,2,590,2.98,5,396,800000,5,2.98,1.26,0.00,0.00,101975,0.00,0.00,101975 +에스티팜,237690,14,127300,2,2300,1.84,2101,191869,20701684,2101,1.84,1.10,0.01,0.01,267456900,0.01,0.01,267456900 +하나마이크론,067310,15,25550,2,300,1.19,16608,1696956,66378151,16608,1.19,0.98,0.03,0.03,423265450,0.02,0.02,423265450 +KBI동양철관,008970,16,1926,3,0,0.00,4000,449391,79900907,4000,0.00,0.89,0.01,0.01,7704000,0.01,0.01,7704000 +클리오,237880,17,13280,2,110,0.84,224,26195,18071353,224,0.84,0.86,0.00,0.00,2942310,0.00,0.00,2942310 +와이엠티,251370,18,11450,3,0,0.00,513,63273,17624010,513,0.00,0.81,0.00,0.00,5873850,0.00,0.00,5873850 +성우테크론,045300,19,3220,3,0,0.00,100,13098,10347365,100,0.00,0.76,0.00,0.00,322000,0.00,0.00,322000 +SG,255220,20,2565,2,10,0.39,21329,3015175,102737217,21329,0.39,0.71,0.02,0.02,54766615,0.02,0.02,54766615 +신도기연,290520,21,1743,3,0,0.00,74,11408,15929362,74,0.00,0.65,0.00,0.00,128982,0.00,0.00,128982 +비츠로넥스텍,488900,22,9090,2,20,0.22,5332,897364,28976443,5332,0.22,0.59,0.02,0.02,48365460,0.02,0.02,48365460 +미코,059090,23,14200,2,160,1.14,2330,432020,33416778,2330,1.14,0.54,0.01,0.01,32962660,0.01,0.01,32962660 +KIWOOM 국고채10년레버리지,167860,24,105200,2,1045,1.00,1,201,290000,1,1.00,0.50,0.00,0.00,105200,0.00,0.00,105200 +에코프로비엠,247540,25,181600,2,2100,1.17,2928,674670,97801344,2928,1.17,0.43,0.00,0.00,531457400,0.00,0.00,531457400 +삼성에스디에스,018260,26,174900,2,1400,0.81,462,110053,77377800,462,0.81,0.42,0.00,0.00,80803800,0.00,0.00,80803800 +SK하이닉스,000660,27,587000,3,0,0.00,16136,3986083,728002365,16136,0.00,0.40,0.00,0.00,9471832000,0.00,0.00,9471832000 +KR모터스,000040,28,498,3,0,0.00,560,138757,86375184,560,0.00,0.40,0.00,0.00,278880,0.00,0.00,278880 +지투파워,388050,29,8080,3,0,0.00,276,68516,18709437,276,0.00,0.40,0.00,0.00,2230080,0.00,0.00,2230080 +SOOP,067160,30,70600,2,500,0.71,114,28457,11494767,114,0.71,0.40,0.00,0.00,8014800,0.00,0.00,8014800 diff --git a/top30/20251211/top30-vir-20251211-091001.csv b/top30/20251211/top30-vir-20251211-091001.csv new file mode 100644 index 000000000000..e2afff10dbe0 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 레버리지 코스피 200 선물 ETN,Q500069,1,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인플레이션 국채 ETN,Q610001,3,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,4,46005,2,150,0.33,466,5,500000,466,0.33,9320.00,0.09,0.09,21436210,0.09,0.09,21436210 +신한 코스피 200 TR ETN,Q500085,5,18215,2,95,0.52,4388,60,1000000,4388,0.52,7313.33,0.44,0.44,79976200,0.44,0.44,79976200 +미래에셋 코스닥150 선물 ETN,Q520039,6,11650,2,15,0.13,6868,110,2000000,6868,0.13,6243.64,0.34,0.34,80012250,0.34,0.34,80012250 +미래에셋 코스피200 선물 ETN,Q520037,7,14885,2,90,0.61,5421,117,2000000,5421,0.61,4633.33,0.27,0.27,80746070,0.27,0.27,80746070 +동원시스템즈우,014825,8,17740,5,-300,-1.66,37,1,264111,37,-1.66,3700.00,0.01,0.01,656380,0.01,0.01,656380 +한투 인버스 금 선물 ETN,Q570056,9,6890,5,-80,-1.15,99,6,1000000,99,-1.15,1650.00,0.01,0.01,684560,0.01,0.01,684560 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,10,41890,2,100,0.24,4021,264,2000000,4021,0.24,1523.11,0.20,0.20,168867125,0.20,0.20,168867125 +WON 국공채머니마켓액티브,458030,11,54535,2,15,0.03,2009,140,1196000,2009,0.03,1435.00,0.17,0.17,109515775,0.17,0.17,109515775 +미래에셋 인버스 코스피200 선물 ETN,Q520038,12,6290,5,-45,-0.71,12730,1143,2000000,12730,-0.71,1113.74,0.64,0.64,80135125,0.64,0.64,80135125 +메리츠 인버스 3X 미국채30년 ETN,Q610079,13,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290 +1Q 중단기회사채(A-이상)액티브,0052T0,14,49825,5,-10,-0.02,10000,1030,2234000,10000,-0.02,970.87,0.45,0.45,498250000,0.45,0.45,498250000 +KIWOOM 글로벌퓨처모빌리티,394350,15,15615,2,150,0.97,1786,190,400000,1786,0.97,940.00,0.45,0.45,27888390,0.45,0.45,27888390 +마이다스 중소형액티브,438740,16,31200,2,210,0.68,88,13,225000,88,0.68,676.92,0.04,0.04,2745910,0.04,0.04,2745910 +하나 반도체 ETN,Q700027,17,18490,2,80,0.43,26,4,1000000,26,0.43,650.00,0.00,0.00,480660,0.00,0.00,480660 +신한 레버리지 Russell 2000 ETN B,Q500097,18,11845,2,315,2.73,638,118,1000000,638,2.73,540.68,0.06,0.06,7539330,0.06,0.06,7539330 +KODEX 모멘텀Plus,244620,19,15080,2,185,1.24,229,48,600000,229,1.24,477.08,0.04,0.04,3453320,0.04,0.04,3453320 +대봉엘에스,078140,20,13000,2,430,3.42,58804,12549,11086579,58804,3.42,468.60,0.53,0.53,759000550,0.53,0.53,759000550 +SOL KRX기후변화솔루션,404650,21,16325,5,-15,-0.09,18,4,600000,18,-0.09,450.00,0.00,0.00,294270,0.00,0.00,294270 +KODEX 미국S&P500커뮤니케이션,463690,22,19600,5,-10,-0.05,6021,1350,600000,6021,-0.05,446.00,1.00,1.00,118176880,1.00,1.00,118176880 +키움 INDXX 미국테크탑10 ETN,Q760005,23,35055,5,-210,-0.60,12,3,1000000,12,-0.60,400.00,0.00,0.00,420660,0.00,0.00,420660 +KD,044180,24,713,2,123,20.85,2644372,699084,26717799,2644372,20.85,378.26,9.90,9.90,1898653152,9.97,9.97,1898653152 +FOCUS 200,0098Z0,25,50320,2,120,0.24,15,4,400000,15,0.24,375.00,0.00,0.00,754800,0.00,0.00,754800 +신한 레버리지 S&P500 선물 ETN,Q500050,26,46515,2,285,0.62,7,2,2000000,7,0.62,350.00,0.00,0.00,333085,0.00,0.00,333085 +닷밀,464580,27,2405,2,110,4.79,238676,71535,18359486,238676,4.79,333.65,1.30,1.30,581883434,1.32,1.32,581883434 +우리넷,115440,28,7560,2,370,5.15,150452,46311,10794292,150452,5.15,324.87,1.39,1.39,1137325620,1.39,1.39,1137325620 +ACE 장기자산배분액티브,0021C0,29,12560,2,10,0.08,8051,2668,1000000,8051,0.08,301.76,0.81,0.81,101395735,0.81,0.81,101395735 +국전약품,307750,30,3815,2,270,7.62,200315,68088,50176380,200315,7.62,294.20,0.40,0.40,759951374,0.40,0.40,759951374 diff --git a/top30/20251211/top30-vir-20251211-092000.csv b/top30/20251211/top30-vir-20251211-092000.csv new file mode 100644 index 000000000000..36c59fb1b494 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12510,5,-25,-0.20,6388,3,1000000,6388,-0.20,9999.99,0.64,0.64,79961905,0.64,0.64,79961905 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +미래에셋 코스닥150 선물 ETN,Q520039,5,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +메리츠 인플레이션 국채 ETN,Q610001,6,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,7,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +신한 코스피 200 TR ETN,Q500085,8,18245,2,125,0.69,5787,60,1000000,5787,0.69,9645.00,0.58,0.58,105525930,0.58,0.58,105525930 +미래에셋 코스피200 선물 ETN,Q520037,9,14935,2,140,0.95,10795,117,2000000,10795,0.95,9226.50,0.54,0.54,160992870,0.54,0.54,160992870 +KODEX 밸류Plus,244670,10,10530,2,65,0.62,1909,23,600000,1909,0.62,8300.00,0.32,0.32,20120730,0.32,0.32,20120730 +미래에셋 인버스 코스피200 선물 ETN,Q520038,11,6280,5,-55,-0.87,57343,1143,2000000,57343,-0.87,5016.89,2.87,2.87,360463915,2.87,2.87,360463915 +동원시스템즈우,014825,12,17740,5,-300,-1.66,37,1,264111,37,-1.66,3700.00,0.01,0.01,656380,0.01,0.01,656380 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,13,41560,5,-230,-0.55,7853,264,2000000,7853,-0.55,2974.62,0.39,0.39,328411695,0.40,0.40,328411695 +메리츠 국채30년 ETN,Q610007,14,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +한투 인버스 금 선물 ETN,Q570056,15,6890,5,-80,-1.15,99,6,1000000,99,-1.15,1650.00,0.01,0.01,684560,0.01,0.01,684560 +WON 국공채머니마켓액티브,458030,16,54535,2,15,0.03,2035,140,1196000,2035,0.03,1453.57,0.17,0.17,110933685,0.17,0.17,110933685 +KODEX MSCI Korea,156080,17,27445,2,175,0.64,1520,134,700000,1520,0.64,1134.33,0.22,0.22,41649390,0.22,0.22,41649390 +SOL KRX기후변화솔루션,404650,18,16340,3,0,0.00,44,4,600000,44,0.00,1100.00,0.01,0.01,718585,0.01,0.01,718585 +메리츠 인버스 3X 미국채30년 ETN,Q610079,19,47800,5,-790,-1.63,8328,775,200000,8328,-1.63,1074.58,4.16,4.16,398620290,4.17,4.17,398620290 +KIWOOM K-2차전지북미공급망,488200,20,11690,5,-10,-0.09,61604,6010,1850000,61604,-0.09,1025.03,3.33,3.33,719815920,3.33,3.33,719815920 +1Q 중단기회사채(A-이상)액티브,0052T0,21,49835,3,0,0.00,10402,1030,2234000,10402,0.00,1009.90,0.47,0.47,518283670,0.47,0.47,518283670 +KIWOOM 글로벌퓨처모빌리티,394350,22,15685,2,220,1.42,1787,190,400000,1787,1.42,940.53,0.45,0.45,27904075,0.44,0.44,27904075 +닷밀,464580,23,2425,2,130,5.66,627487,71535,18359486,627487,5.66,877.17,3.42,3.42,1530249081,3.44,3.44,1530249081 +마이다스 중소형액티브,438740,24,31230,2,240,0.77,90,13,225000,90,0.77,692.31,0.04,0.04,2808475,0.04,0.04,2808475 +KD,044180,25,707,2,117,19.83,4767344,699084,26717799,4767344,19.83,681.94,17.84,17.84,3420463512,18.11,18.11,3420463512 +현대공업,170030,26,6320,2,40,0.64,277368,40969,15340000,277368,0.64,677.02,1.81,1.81,1802419730,1.86,1.86,1802419730 +하나 반도체 ETN,Q700027,27,18490,2,80,0.43,26,4,1000000,26,0.43,650.00,0.00,0.00,480660,0.00,0.00,480660 +신한 레버리지 Russell 2000 ETN B,Q500097,28,11845,2,315,2.73,762,118,1000000,762,2.73,645.76,0.08,0.08,9003290,0.08,0.08,9003290 +SOL 한국형글로벌전기차&2차전지액티브,429980,29,15430,2,80,0.52,2048,344,500000,2048,0.52,595.35,0.41,0.41,31566165,0.41,0.41,31566165 +대봉엘에스,078140,30,12970,2,400,3.18,74530,12549,11086579,74530,3.18,593.91,0.67,0.67,963216680,0.67,0.67,963216680 diff --git a/top30/20251211/top30-vir-20251211-093001.csv b/top30/20251211/top30-vir-20251211-093001.csv new file mode 100644 index 000000000000..a73eda4e3ef0 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12510,5,-25,-0.20,6388,3,1000000,6388,-0.20,9999.99,0.64,0.64,79961905,0.64,0.64,79961905 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +한투 인버스 금 선물 ETN,Q570056,4,6880,5,-90,-1.29,2121,6,1000000,2121,-1.29,9999.99,0.21,0.21,14593420,0.21,0.21,14593420 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +미래에셋 코스닥150 선물 ETN,Q520039,6,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1122,6,1000000,1122,-2.28,9999.99,0.11,0.11,4804595,0.11,0.11,4804595 +미래에셋 코스피200 선물 ETN,Q520037,8,14930,2,135,0.91,18834,117,2000000,18834,0.91,9999.99,0.94,0.94,281015140,0.94,0.94,281015140 +메리츠 인플레이션 국채 ETN,Q610001,9,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +신한 코스피 200 TR ETN,Q500085,10,18270,2,150,0.83,8975,60,1000000,8975,0.83,9999.99,0.90,0.90,163780680,0.90,0.90,163780680 +KB 인버스 2X 밀 선물 ETN,Q580052,11,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,12,4425,5,-75,-1.67,1821,14,1000000,1821,-1.67,9999.99,0.18,0.18,8053460,0.18,0.18,8053460 +KODEX 밸류Plus,244670,13,10530,2,65,0.62,1909,23,600000,1909,0.62,8300.00,0.32,0.32,20120730,0.32,0.32,20120730 +미래에셋 인버스 코스피200 선물 ETN,Q520038,14,6280,5,-55,-0.87,63712,1143,2000000,63712,-0.87,5574.10,3.19,3.19,400461235,3.19,3.19,400461235 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,15,41505,5,-285,-0.68,9781,264,2000000,9781,-0.68,3704.92,0.49,0.49,408418875,0.49,0.49,408418875 +동원시스템즈우,014825,16,17740,5,-300,-1.66,37,1,264111,37,-1.66,3700.00,0.01,0.01,656380,0.01,0.01,656380 +한화플러스제4호스팩,455310,17,2080,5,-5,-0.24,7127,225,5060000,7127,-0.24,3167.56,0.14,0.14,14826236,0.14,0.14,14826236 +SOL KRX기후변화솔루션,404650,18,16330,5,-10,-0.06,108,4,600000,108,-0.06,2700.00,0.02,0.02,1763725,0.02,0.02,1763725 +한투 인버스 2X 금 선물 ETN,Q570060,19,5530,5,-100,-1.78,1518,68,1000000,1518,-1.78,2232.35,0.15,0.15,8392095,0.15,0.15,8392095 +메리츠 국채30년 ETN,Q610007,20,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +KIWOOM K-2차전지북미공급망,488200,21,11685,5,-15,-0.13,103748,6010,1850000,103748,-0.13,1726.26,5.61,5.61,1212579865,5.61,5.61,1212579865 +WON 국공채머니마켓액티브,458030,22,54525,2,5,0.01,2036,140,1196000,2036,0.01,1454.29,0.17,0.17,110988210,0.17,0.17,110988210 +KODEX MSCI Korea,156080,23,27380,2,110,0.40,1521,134,700000,1521,0.40,1135.07,0.22,0.22,41676770,0.22,0.22,41676770 +메리츠 인버스 3X 미국채30년 ETN,Q610079,24,47800,5,-790,-1.63,8442,775,200000,8442,-1.63,1089.29,4.22,4.22,404072030,4.23,4.23,404072030 +마이다스 중소형액티브,438740,25,31250,2,260,0.84,140,13,225000,140,0.84,1076.92,0.06,0.06,4370975,0.06,0.06,4370975 +1Q 중단기회사채(A-이상)액티브,0052T0,26,49835,3,0,0.00,10803,1030,2234000,10803,0.00,1048.83,0.48,0.48,538267505,0.48,0.48,538267505 +KD,044180,27,737,2,147,24.92,7171489,699084,26717799,7171489,24.92,1025.84,26.84,26.84,5157770622,26.19,26.19,5157770622 +유안타제15호스팩,473050,28,2040,3,0,0.00,4557,475,7010000,4557,0.00,959.37,0.07,0.07,9296285,0.07,0.07,9296285 +KIWOOM 글로벌퓨처모빌리티,394350,29,15685,2,220,1.42,1787,190,400000,1787,1.42,940.53,0.45,0.45,27904075,0.44,0.44,27904075 +닷밀,464580,30,2405,2,110,4.79,665954,71535,18359486,665954,4.79,930.95,3.63,3.63,1623060688,3.68,3.68,1623060688 diff --git a/top30/20251211/top30-vir-20251211-094001.csv b/top30/20251211/top30-vir-20251211-094001.csv new file mode 100644 index 000000000000..c24997606095 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12510,5,-25,-0.20,6388,3,1000000,6388,-0.20,9999.99,0.64,0.64,79961905,0.64,0.64,79961905 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +한투 인버스 금 선물 ETN,Q570056,3,6880,5,-90,-1.29,2626,6,1000000,2626,-1.29,9999.99,0.26,0.26,18067820,0.26,0.26,18067820 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +미래에셋 코스피200 선물 ETN,Q520037,6,14910,2,115,0.78,32277,117,2000000,32277,0.78,9999.99,1.61,1.61,481423310,1.61,1.61,481423310 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +미래에셋 코스닥150 선물 ETN,Q520039,8,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,9,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +신한 코스피 200 TR ETN,Q500085,10,18245,2,125,0.69,11170,60,1000000,11170,0.69,9999.99,1.12,1.12,203839470,1.12,1.12,203839470 +메리츠 인플레이션 국채 ETN,Q610001,11,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,12,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4425,5,-75,-1.67,1826,14,1000000,1826,-1.67,9999.99,0.18,0.18,8075585,0.18,0.18,8075585 +KODEX 밸류Plus,244670,14,10550,2,85,0.81,1910,23,600000,1910,0.81,8304.35,0.32,0.32,20131280,0.32,0.32,20131280 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,6290,5,-45,-0.71,82880,1143,2000000,82880,-0.71,7251.09,4.14,4.14,520995990,4.14,4.14,520995990 +동원시스템즈우,014825,16,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,17,41810,2,20,0.05,10737,264,2000000,10737,0.05,4067.05,0.54,0.54,448389235,0.54,0.54,448389235 +한화플러스제4호스팩,455310,18,2080,5,-5,-0.24,7127,225,5060000,7127,-0.24,3167.56,0.14,0.14,14826236,0.14,0.14,14826236 +한투 인버스 2X 금 선물 ETN,Q570060,19,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +SOL KRX기후변화솔루션,404650,20,16325,5,-15,-0.09,115,4,600000,115,-0.09,2875.00,0.02,0.02,1877950,0.02,0.02,1877950 +메리츠 국채30년 ETN,Q610007,21,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +KIWOOM K-2차전지북미공급망,488200,22,11710,2,10,0.09,103790,6010,1850000,103790,0.09,1726.96,5.61,5.61,1213072245,5.60,5.60,1213072245 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,23,8885,2,10,0.11,2140,129,1000000,2140,0.11,1658.91,0.21,0.21,19013905,0.21,0.21,19013905 +WON 국공채머니마켓액티브,458030,24,54525,2,5,0.01,2036,140,1196000,2036,0.01,1454.29,0.17,0.17,110988210,0.17,0.17,110988210 +KB제31호스팩,492220,25,2010,5,-5,-0.25,6550,539,6210000,6550,-0.25,1215.21,0.11,0.11,13165505,0.11,0.11,13165505 +KD,044180,26,721,2,131,22.20,8048982,699084,26717799,8048982,22.20,1151.36,30.13,30.13,5794242979,30.08,30.08,5794242979 +KODEX MSCI Korea,156080,27,27380,2,110,0.40,1521,134,700000,1521,0.40,1135.07,0.22,0.22,41676770,0.22,0.22,41676770 +1Q 중단기회사채(A-이상)액티브,0052T0,28,49840,2,5,0.01,11605,1030,2234000,11605,0.01,1126.70,0.52,0.52,578237180,0.52,0.52,578237180 +메리츠 인버스 3X 미국채30년 ETN,Q610079,29,47720,5,-870,-1.79,8459,775,200000,8459,-1.79,1091.48,4.23,4.23,404883270,4.24,4.24,404883270 +마이다스 중소형액티브,438740,30,31250,2,260,0.84,140,13,225000,140,0.84,1076.92,0.06,0.06,4370975,0.06,0.06,4370975 diff --git a/top30/20251211/top30-vir-20251211-095001.csv b/top30/20251211/top30-vir-20251211-095001.csv new file mode 100644 index 000000000000..987484bd4643 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12510,5,-25,-0.20,6388,3,1000000,6388,-0.20,9999.99,0.64,0.64,79961905,0.64,0.64,79961905 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +한투 인버스 금 선물 ETN,Q570056,3,6880,5,-90,-1.29,2626,6,1000000,2626,-1.29,9999.99,0.26,0.26,18067820,0.26,0.26,18067820 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,5,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +미래에셋 코스피200 선물 ETN,Q520037,6,14885,2,90,0.61,40334,117,2000000,40334,0.61,9999.99,2.02,2.02,601418880,2.02,2.02,601418880 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18220,2,100,0.55,13168,60,1000000,13168,0.55,9999.99,1.32,1.32,240262980,1.32,1.32,240262980 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 인플레이션 국채 ETN,Q610001,11,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,12,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4425,5,-75,-1.67,1826,14,1000000,1826,-1.67,9999.99,0.18,0.18,8075585,0.18,0.18,8075585 +KODEX 밸류Plus,244670,14,10550,2,85,0.81,2010,23,600000,2010,0.81,8739.13,0.33,0.33,21186280,0.33,0.33,21186280 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,6295,5,-40,-0.63,89239,1143,2000000,89239,-0.63,7807.44,4.46,4.46,561025895,4.46,4.46,561025895 +동원시스템즈우,014825,16,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,17,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,41670,5,-120,-0.29,13621,264,2000000,13621,-0.29,5159.47,0.68,0.68,568565340,0.68,0.68,568565340 +한화플러스제4호스팩,455310,19,2080,5,-5,-0.24,7127,225,5060000,7127,-0.24,3167.56,0.14,0.14,14826236,0.14,0.14,14826236 +한투 인버스 2X 금 선물 ETN,Q570060,20,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +SOL KRX기후변화솔루션,404650,21,16325,5,-15,-0.09,115,4,600000,115,-0.09,2875.00,0.02,0.02,1877950,0.02,0.02,1877950 +메리츠 국채30년 ETN,Q610007,22,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +KIWOOM K-2차전지북미공급망,488200,23,11720,2,20,0.17,104299,6010,1850000,104299,0.17,1735.42,5.64,5.64,1219032675,5.62,5.62,1219032675 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,24,8885,2,10,0.11,2140,129,1000000,2140,0.11,1658.91,0.21,0.21,19013905,0.21,0.21,19013905 +KB제31호스팩,492220,25,2005,5,-10,-0.50,8549,539,6210000,8549,-0.50,1586.09,0.14,0.14,17173500,0.14,0.14,17173500 +유디엠텍,389680,26,570,2,100,21.28,1417636,91990,41592465,1417636,21.28,1541.08,3.41,3.41,752514930,3.17,3.17,752514930 +RISE 금융채액티브,336160,27,102085,2,110,0.11,1348,89,439000,1348,0.11,1514.61,0.31,0.31,137610400,0.31,0.31,137610400 +WON 국공채머니마켓액티브,458030,28,54525,2,5,0.01,2036,140,1196000,2036,0.01,1454.29,0.17,0.17,110988210,0.17,0.17,110988210 +KD,044180,29,713,2,123,20.85,9642834,699084,26717799,9642834,20.85,1379.35,36.09,36.09,6960513579,36.54,36.54,6960513579 +1Q 중단기회사채(A-이상)액티브,0052T0,30,49840,2,5,0.01,12006,1030,2234000,12006,0.01,1165.63,0.54,0.54,598223020,0.54,0.54,598223020 diff --git a/top30/20251211/top30-vir-20251211-100001.csv b/top30/20251211/top30-vir-20251211-100001.csv new file mode 100644 index 000000000000..90296056ae70 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12510,5,-25,-0.20,6388,3,1000000,6388,-0.20,9999.99,0.64,0.64,79961905,0.64,0.64,79961905 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +한투 인버스 금 선물 ETN,Q570056,3,6880,5,-90,-1.29,2626,6,1000000,2626,-1.29,9999.99,0.26,0.26,18067820,0.26,0.26,18067820 +미래에셋 코스피200 선물 ETN,Q520037,4,14890,2,95,0.64,43021,117,2000000,43021,0.64,9999.99,2.15,2.15,641428310,2.15,2.15,641428310 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18230,2,110,0.61,13169,60,1000000,13169,0.61,9999.99,1.32,1.32,240281210,1.32,1.32,240281210 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 인플레이션 국채 ETN,Q610001,11,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,12,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4425,5,-75,-1.67,1826,14,1000000,1826,-1.67,9999.99,0.18,0.18,8075585,0.18,0.18,8075585 +KODEX 밸류Plus,244670,14,10550,2,85,0.81,2010,23,600000,2010,0.81,8739.13,0.33,0.33,21186280,0.33,0.33,21186280 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,6300,5,-35,-0.55,89255,1143,2000000,89255,-0.55,7808.84,4.46,4.46,561126695,4.45,4.45,561126695 +동원시스템즈우,014825,16,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,17,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,19380,2,290,1.52,8523,164,1000000,8523,1.52,5196.95,0.85,0.85,165175480,0.85,0.85,165175480 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,41670,5,-120,-0.29,13621,264,2000000,13621,-0.29,5159.47,0.68,0.68,568565340,0.68,0.68,568565340 +한화플러스제4호스팩,455310,20,2080,5,-5,-0.24,7127,225,5060000,7127,-0.24,3167.56,0.14,0.14,14826236,0.14,0.14,14826236 +유디엠텍,389680,21,543,2,73,15.53,2806229,91990,41592465,2806229,15.53,3050.58,6.75,6.75,1530101036,6.77,6.77,1530101036 +SOL KRX기후변화솔루션,404650,22,16325,5,-15,-0.09,120,4,600000,120,-0.09,3000.00,0.02,0.02,1959575,0.02,0.02,1959575 +한투 인버스 2X 금 선물 ETN,Q570060,23,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +메리츠 국채30년 ETN,Q610007,24,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +KIWOOM K-2차전지북미공급망,488200,25,11735,2,35,0.30,104348,6010,1850000,104348,0.30,1736.24,5.64,5.64,1219607450,5.62,5.62,1219607450 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,26,8885,2,10,0.11,2140,129,1000000,2140,0.11,1658.91,0.21,0.21,19013905,0.21,0.21,19013905 +KB제31호스팩,492220,27,2010,5,-5,-0.25,8550,539,6210000,8550,-0.25,1586.27,0.14,0.14,17175510,0.14,0.14,17175510 +RISE 금융채액티브,336160,28,102090,2,115,0.11,1349,89,439000,1349,0.11,1515.73,0.31,0.31,137712490,0.31,0.31,137712490 +WON 국공채머니마켓액티브,458030,29,54525,2,5,0.01,2036,140,1196000,2036,0.01,1454.29,0.17,0.17,110988210,0.17,0.17,110988210 +KD,044180,30,727,2,137,23.22,9952039,699084,26717799,9952039,23.22,1423.58,37.25,37.25,7183576342,36.98,36.98,7183576342 diff --git a/top30/20251211/top30-vir-20251211-101000.csv b/top30/20251211/top30-vir-20251211-101000.csv new file mode 100644 index 000000000000..0bb52ff3f28f --- /dev/null +++ b/top30/20251211/top30-vir-20251211-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +한투 인버스 금 선물 ETN,Q570056,3,6880,5,-90,-1.29,2626,6,1000000,2626,-1.29,9999.99,0.26,0.26,18067820,0.26,0.26,18067820 +미래에셋 코스피200 선물 ETN,Q520037,4,14890,2,95,0.64,43031,117,2000000,43031,0.64,9999.99,2.15,2.15,641577180,2.15,2.15,641577180 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18225,2,105,0.58,13170,60,1000000,13170,0.58,9999.99,1.32,1.32,240299435,1.32,1.32,240299435 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 인플레이션 국채 ETN,Q610001,11,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,12,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,14,10560,2,95,0.91,2020,23,600000,2020,0.91,8782.61,0.34,0.34,21291880,0.34,0.34,21291880 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,6295,5,-40,-0.63,89390,1143,2000000,89390,-0.63,7820.65,4.47,4.47,561977820,4.46,4.46,561977820 +동원시스템즈우,014825,16,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,17,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,18,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,19,19380,2,290,1.52,8523,164,1000000,8523,1.52,5196.95,0.85,0.85,165175480,0.85,0.85,165175480 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,41670,5,-120,-0.29,13621,264,2000000,13621,-0.29,5159.47,0.68,0.68,568565340,0.68,0.68,568565340 +유디엠텍,389680,21,523,2,53,11.28,3073224,91990,41592465,3073224,11.28,3340.82,7.39,7.39,1672292150,7.69,7.69,1672292150 +한화플러스제4호스팩,455310,22,2082,5,-3,-0.14,7128,225,5060000,7128,-0.14,3168.00,0.14,0.14,14828318,0.14,0.14,14828318 +SOL KRX기후변화솔루션,404650,23,16325,5,-15,-0.09,120,4,600000,120,-0.09,3000.00,0.02,0.02,1959575,0.02,0.02,1959575 +한투 인버스 2X 금 선물 ETN,Q570060,24,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +하림,136480,25,3260,2,290,9.76,5073032,214606,106209702,5073032,9.76,2363.88,4.78,4.78,16315963569,4.71,4.71,16315963569 +메리츠 국채30년 ETN,Q610007,26,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +KB제31호스팩,492220,27,2010,5,-5,-0.25,10640,539,6210000,10640,-0.25,1974.03,0.17,0.17,21365965,0.17,0.17,21365965 +KIWOOM K-2차전지북미공급망,488200,28,11740,2,40,0.34,104409,6010,1850000,104409,0.34,1737.25,5.64,5.64,1220322455,5.62,5.62,1220322455 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,8920,2,45,0.51,2141,129,1000000,2141,0.51,1659.69,0.21,0.21,19022825,0.21,0.21,19022825 +RISE 금융채액티브,336160,30,102105,2,130,0.13,1379,89,439000,1379,0.13,1549.44,0.31,0.31,140775640,0.31,0.31,140775640 diff --git a/top30/20251211/top30-vir-20251211-102000.csv b/top30/20251211/top30-vir-20251211-102000.csv new file mode 100644 index 000000000000..3a0365acffe6 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20000,34,5840000,20000,0.00,9999.99,0.34,0.34,42000000,0.34,0.34,42000000 +한투 인버스 금 선물 ETN,Q570056,3,6880,5,-90,-1.29,2626,6,1000000,2626,-1.29,9999.99,0.26,0.26,18067820,0.26,0.26,18067820 +미래에셋 코스피200 선물 ETN,Q520037,4,14890,2,95,0.64,43031,117,2000000,43031,0.64,9999.99,2.15,2.15,641577180,2.15,2.15,641577180 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18225,2,105,0.58,13170,60,1000000,13170,0.58,9999.99,1.32,1.32,240299435,1.32,1.32,240299435 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 인플레이션 국채 ETN,Q610001,11,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,12,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,14,10640,2,175,1.67,2253,23,600000,2253,1.67,9795.65,0.38,0.38,23771220,0.37,0.37,23771220 +미래에셋 인버스 코스피200 선물 ETN,Q520038,15,6290,5,-45,-0.71,89413,1143,2000000,89413,-0.71,7822.66,4.47,4.47,562122465,4.47,4.47,562122465 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19555,2,260,1.35,539,8,1000000,539,1.35,6737.50,0.05,0.05,10535745,0.05,0.05,10535745 +동원시스템즈우,014825,17,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,18,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,19,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +한화플러스제4호스팩,455310,20,2080,5,-5,-0.24,11739,225,5060000,11739,-0.24,5217.33,0.23,0.23,24419396,0.23,0.23,24419396 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,21,19380,2,290,1.52,8523,164,1000000,8523,1.52,5196.95,0.85,0.85,165175480,0.85,0.85,165175480 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,41905,2,115,0.28,13626,264,2000000,13626,0.28,5161.36,0.68,0.68,568774865,0.68,0.68,568774865 +하림,136480,23,3170,2,200,6.73,7934016,214606,106209702,7934016,6.73,3697.01,7.47,7.47,25467772028,7.56,7.56,25467772028 +유디엠텍,389680,24,542,2,72,15.32,3240067,91990,41592465,3240067,15.32,3522.19,7.79,7.79,1761378770,7.81,7.81,1761378770 +SOL KRX기후변화솔루션,404650,25,16325,5,-15,-0.09,120,4,600000,120,-0.09,3000.00,0.02,0.02,1959575,0.02,0.02,1959575 +한투 인버스 2X 금 선물 ETN,Q570060,26,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +메리츠 국채30년 ETN,Q610007,27,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +TIGER 유로스탁스레버리지(합성 H),225050,28,14100,2,130,0.93,345,17,450000,345,0.93,2029.41,0.08,0.08,4868780,0.08,0.08,4868780 +KB제31호스팩,492220,29,2010,5,-5,-0.25,10742,539,6210000,10742,-0.25,1992.95,0.17,0.17,21570985,0.17,0.17,21570985 +KIWOOM K-2차전지북미공급망,488200,30,11760,2,60,0.51,104680,6010,1850000,104680,0.51,1741.76,5.66,5.66,1223508945,5.62,5.62,1223508945 diff --git a/top30/20251211/top30-vir-20251211-103000.csv b/top30/20251211/top30-vir-20251211-103000.csv new file mode 100644 index 000000000000..9992301f92c4 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2105,2,5,0.24,20100,34,5840000,20100,0.24,9999.99,0.34,0.34,42210500,0.34,0.34,42210500 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14910,2,115,0.78,43035,117,2000000,43035,0.78,9999.99,2.15,2.15,641636820,2.15,2.15,641636820 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19650,2,355,1.84,1558,8,1000000,1558,1.84,9999.99,0.16,0.16,30558975,0.16,0.16,30558975 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89413,1143,2000000,89413,-0.71,7822.66,4.47,4.47,562122465,4.47,4.47,562122465 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5001,67,14000000,5001,0.46,7464.18,0.04,0.04,38157615,0.04,0.04,38157615 +동원시스템즈우,014825,18,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,19,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +한화플러스제4호스팩,455310,20,2080,5,-5,-0.24,12683,225,5060000,12683,-0.24,5636.89,0.25,0.25,26382916,0.25,0.25,26382916 +SOL 27-12 회사채(AA-이상)액티브,0092C0,21,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,19390,2,300,1.57,8624,164,1000000,8624,1.57,5258.54,0.86,0.86,167132870,0.86,0.86,167132870 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,41905,2,115,0.28,13626,264,2000000,13626,0.28,5161.36,0.68,0.68,568774865,0.68,0.68,568774865 +하림,136480,24,3150,2,180,6.06,8655088,214606,106209702,8655088,6.06,4033.01,8.15,8.15,27741939822,8.29,8.29,27741939822 +유디엠텍,389680,25,535,2,65,13.83,3372329,91990,41592465,3372329,13.83,3665.97,8.11,8.11,1831999286,8.23,8.23,1831999286 +SOL KRX기후변화솔루션,404650,26,16325,5,-15,-0.09,120,4,600000,120,-0.09,3000.00,0.02,0.02,1959575,0.02,0.02,1959575 +한투 인버스 2X 금 선물 ETN,Q570060,27,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +메리츠 국채30년 ETN,Q610007,28,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +TIGER 유로스탁스레버리지(합성 H),225050,29,14100,2,130,0.93,345,17,450000,345,0.93,2029.41,0.08,0.08,4868780,0.08,0.08,4868780 +KB제31호스팩,492220,30,2010,5,-5,-0.25,10753,539,6210000,10753,-0.25,1994.99,0.17,0.17,21593045,0.17,0.17,21593045 diff --git a/top30/20251211/top30-vir-20251211-104000.csv b/top30/20251211/top30-vir-20251211-104000.csv new file mode 100644 index 000000000000..8a715b6ef675 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2105,2,5,0.24,20100,34,5840000,20100,0.24,9999.99,0.34,0.34,42210500,0.34,0.34,42210500 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14915,2,120,0.81,43042,117,2000000,43042,0.81,9999.99,2.15,2.15,641741135,2.15,2.15,641741135 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19650,2,355,1.84,1558,8,1000000,1558,1.84,9999.99,0.16,0.16,30558975,0.16,0.16,30558975 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89413,1143,2000000,89413,-0.71,7822.66,4.47,4.47,562122465,4.47,4.47,562122465 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,18,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +한화플러스제4호스팩,455310,19,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,21,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,41905,2,115,0.28,13626,264,2000000,13626,0.28,5161.36,0.68,0.68,568774865,0.68,0.68,568774865 +하림,136480,24,3105,2,135,4.55,9360422,214606,106209702,9360422,4.55,4361.68,8.81,8.81,29945308964,9.08,9.08,29945308964 +유디엠텍,389680,25,528,2,58,12.34,3434795,91990,41592465,3434795,12.34,3733.88,8.26,8.26,1865162411,8.49,8.49,1865162411 +SOL KRX기후변화솔루션,404650,26,16330,5,-10,-0.06,122,4,600000,122,-0.06,3050.00,0.02,0.02,1992235,0.02,0.02,1992235 +한투 인버스 2X 금 선물 ETN,Q570060,27,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +에스케이증권제12호스팩,473000,28,2050,3,0,0.00,24,1,3310000,24,0.00,2400.00,0.00,0.00,49120,0.00,0.00,49120 +메리츠 국채30년 ETN,Q610007,29,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +TIGER 유로스탁스레버리지(합성 H),225050,30,14110,2,140,1.00,351,17,450000,351,1.00,2064.71,0.08,0.08,4953440,0.08,0.08,4953440 diff --git a/top30/20251211/top30-vir-20251211-105001.csv b/top30/20251211/top30-vir-20251211-105001.csv new file mode 100644 index 000000000000..bdc7c7c68d04 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14900,2,105,0.71,43045,117,2000000,43045,0.71,9999.99,2.15,2.15,641785865,2.15,2.15,641785865 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19650,2,355,1.84,1558,8,1000000,1558,1.84,9999.99,0.16,0.16,30558975,0.16,0.16,30558975 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89418,1143,2000000,89418,-0.71,7823.10,4.47,4.47,562153915,4.47,4.47,562153915 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,18,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +한화플러스제4호스팩,455310,19,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,21,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,41905,2,115,0.28,13626,264,2000000,13626,0.28,5161.36,0.68,0.68,568774865,0.68,0.68,568774865 +하림,136480,24,3080,2,110,3.70,10210165,214606,106209702,10210165,3.70,4757.63,9.61,9.61,32569537666,9.96,9.96,32569537666 +유디엠텍,389680,25,534,2,64,13.62,3515611,91990,41592465,3515611,13.62,3821.73,8.45,8.45,1908677269,8.59,8.59,1908677269 +SOL KRX기후변화솔루션,404650,26,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +한투 인버스 2X 금 선물 ETN,Q570060,27,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +에스케이증권제12호스팩,473000,28,2050,3,0,0.00,24,1,3310000,24,0.00,2400.00,0.00,0.00,49120,0.00,0.00,49120 +메리츠 국채30년 ETN,Q610007,29,8445,5,-20,-0.24,84,4,5000000,84,-0.24,2100.00,0.00,0.00,710140,0.00,0.00,710140 +TIGER 유로스탁스레버리지(합성 H),225050,30,14110,2,140,1.00,351,17,450000,351,1.00,2064.71,0.08,0.08,4953440,0.08,0.08,4953440 diff --git a/top30/20251211/top30-vir-20251211-110001.csv b/top30/20251211/top30-vir-20251211-110001.csv new file mode 100644 index 000000000000..44f4780ae073 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14870,2,75,0.51,43052,117,2000000,43052,0.51,9999.99,2.15,2.15,641889955,2.16,2.16,641889955 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89418,1143,2000000,89418,-0.71,7823.10,4.47,4.47,562153915,4.47,4.47,562153915 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,18,17740,5,-300,-1.66,67,1,264111,67,-1.66,6700.00,0.03,0.03,1188580,0.03,0.03,1188580 +한화플러스제4호스팩,455310,19,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,21,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,41905,2,115,0.28,13626,264,2000000,13626,0.28,5161.36,0.68,0.68,568774865,0.68,0.68,568774865 +하림,136480,24,3075,2,105,3.54,10512396,214606,106209702,10512396,3.54,4898.46,9.90,9.90,33498119600,10.26,10.26,33498119600 +유디엠텍,389680,25,539,2,69,14.68,3551867,91990,41592465,3551867,14.68,3861.14,8.54,8.54,1928121605,8.60,8.60,1928121605 +SOL KRX기후변화솔루션,404650,26,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +한투 인버스 2X 금 선물 ETN,Q570060,27,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +KB제31호스팩,492220,28,2010,5,-5,-0.25,15655,539,6210000,15655,-0.25,2904.45,0.25,0.25,31459505,0.25,0.25,31459505 +강동씨앤엘,198440,29,1132,2,63,5.89,484433,19720,60931896,484433,5.89,2456.56,0.80,0.80,552320234,0.80,0.80,552320234 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,24,1,3310000,24,0.00,2400.00,0.00,0.00,49120,0.00,0.00,49120 diff --git a/top30/20251211/top30-vir-20251211-111000.csv b/top30/20251211/top30-vir-20251211-111000.csv new file mode 100644 index 000000000000..207b10f62a2d --- /dev/null +++ b/top30/20251211/top30-vir-20251211-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14870,2,75,0.51,43052,117,2000000,43052,0.51,9999.99,2.15,2.15,641889955,2.16,2.16,641889955 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89418,1143,2000000,89418,-0.71,7823.10,4.47,4.47,562153915,4.47,4.47,562153915 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,18,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,19,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,21,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,41905,2,115,0.28,13676,264,2000000,13676,0.28,5180.30,0.68,0.68,570870115,0.68,0.68,570870115 +하림,136480,24,3075,2,105,3.54,10681009,214606,106209702,10681009,3.54,4977.03,10.06,10.06,34017142271,10.42,10.42,34017142271 +1Q 단기특수은행채액티브,0131W0,25,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 +유디엠텍,389680,26,554,2,84,17.87,3834975,91990,41592465,3834975,17.87,4168.90,9.22,9.22,2083321090,9.04,9.04,2083321090 +SOL KRX기후변화솔루션,404650,27,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +한투 인버스 2X 금 선물 ETN,Q570060,28,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +KB제31호스팩,492220,29,2010,5,-5,-0.25,15655,539,6210000,15655,-0.25,2904.45,0.25,0.25,31459505,0.25,0.25,31459505 +강동씨앤엘,198440,30,1125,2,56,5.24,543543,19720,60931896,543543,5.24,2756.30,0.89,0.89,618683985,0.90,0.90,618683985 diff --git a/top30/20251211/top30-vir-20251211-112000.csv b/top30/20251211/top30-vir-20251211-112000.csv new file mode 100644 index 000000000000..3cf7a80b492b --- /dev/null +++ b/top30/20251211/top30-vir-20251211-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14840,2,45,0.30,43053,117,2000000,43053,0.30,9999.99,2.15,2.15,641904795,2.16,2.16,641904795 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22334,110,2000000,22334,-0.26,9999.99,1.12,1.12,259674700,1.12,1.12,259674700 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,6290,5,-45,-0.71,89418,1143,2000000,89418,-0.71,7823.10,4.47,4.47,562153915,4.47,4.47,562153915 +메리츠 미국채30년 ETN(H),Q610037,17,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +유디엠텍,389680,18,611,1,141,30.00,6279494,91990,41592465,6279494,30.00,6826.28,15.10,15.10,3571699113,14.05,14.05,3571699113 +동원시스템즈우,014825,19,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,20,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,22,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,41905,2,115,0.28,13676,264,2000000,13676,0.28,5180.30,0.68,0.68,570870115,0.68,0.68,570870115 +하림,136480,25,3090,2,120,4.04,10861906,214606,106209702,10861906,4.04,5061.32,10.23,10.23,34573878397,10.53,10.53,34573878397 +1Q 단기특수은행채액티브,0131W0,26,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 +SOL KRX기후변화솔루션,404650,27,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +강동씨앤엘,198440,28,1099,2,30,2.81,601430,19720,60931896,601430,2.81,3049.85,0.99,0.99,682314484,1.02,1.02,682314484 +한투 인버스 2X 금 선물 ETN,Q570060,29,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 +KB제31호스팩,492220,30,2010,5,-5,-0.25,15655,539,6210000,15655,-0.25,2904.45,0.25,0.25,31459505,0.25,0.25,31459505 diff --git a/top30/20251211/top30-vir-20251211-113001.csv b/top30/20251211/top30-vir-20251211-113001.csv new file mode 100644 index 000000000000..4fdbead0460c --- /dev/null +++ b/top30/20251211/top30-vir-20251211-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 코스닥 150 TR ETN,Q500086,1,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,2,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,3,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,4,14840,2,45,0.30,43053,117,2000000,43053,0.30,9999.99,2.15,2.15,641904795,2.16,2.16,641904795 +신한 레버리지 코스피 200 선물 ETN,Q500069,5,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,6,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,8,18250,2,130,0.72,13172,60,1000000,13172,0.72,9999.99,1.32,1.32,240335935,1.32,1.32,240335935 +미래에셋 코스닥150 선물 ETN,Q520039,9,11605,5,-30,-0.26,22335,110,2000000,22335,-0.26,9999.99,1.12,1.12,259686305,1.12,1.12,259686305 +한투 인버스 나스닥100 ETN B,Q570101,10,8355,5,-45,-0.54,599,3,1000000,599,-0.54,9999.99,0.06,0.06,5004615,0.06,0.06,5004615 +메리츠 레버리지 구리 선물 ETN(H),Q610028,11,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,12,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,13,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,14,4425,5,-75,-1.67,1834,14,1000000,1834,-1.67,9999.99,0.18,0.18,8110990,0.18,0.18,8110990 +KODEX 밸류Plus,244670,15,10640,2,175,1.67,2256,23,600000,2256,1.67,9808.70,0.38,0.38,23803140,0.37,0.37,23803140 +유디엠텍,389680,16,611,1,141,30.00,7386431,91990,41592465,7386431,30.00,8029.60,17.76,17.76,4246036809,16.71,16.71,4246036809 +미래에셋 인버스 코스피200 선물 ETN,Q520038,17,6290,5,-45,-0.71,89418,1143,2000000,89418,-0.71,7823.10,4.47,4.47,562153915,4.47,4.47,562153915 +하나34호스팩,484130,18,2080,5,-5,-0.24,10234,135,4520000,10234,-0.24,7580.74,0.23,0.23,21186895,0.23,0.23,21186895 +메리츠 미국채30년 ETN(H),Q610037,19,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,20,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,21,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,23,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,25,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +하림,136480,26,3070,2,100,3.37,11004387,214606,106209702,11004387,3.37,5127.72,10.36,10.36,35012570004,10.74,10.74,35012570004 +1Q 단기특수은행채액티브,0131W0,27,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 +SOL KRX기후변화솔루션,404650,28,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +강동씨앤엘,198440,29,1097,2,28,2.62,612260,19720,60931896,612260,2.62,3104.77,1.00,1.00,694159534,1.04,1.04,694159534 +한투 인버스 2X 금 선물 ETN,Q570060,30,5530,5,-100,-1.78,2023,68,1000000,2023,-1.78,2975.00,0.20,0.20,11184745,0.20,0.20,11184745 diff --git a/top30/20251211/top30-vir-20251211-114001.csv b/top30/20251211/top30-vir-20251211-114001.csv new file mode 100644 index 000000000000..f30aaeeb44c4 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,3,2100,3,0,0.00,20102,34,5840000,20102,0.00,9999.99,0.34,0.34,42214700,0.34,0.34,42214700 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14800,2,5,0.03,43054,117,2000000,43054,0.03,9999.99,2.15,2.15,641919595,2.17,2.17,641919595 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11605,5,-30,-0.26,22335,110,2000000,22335,-0.26,9999.99,1.12,1.12,259686305,1.12,1.12,259686305 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2258,23,600000,2258,1.67,9817.39,0.38,0.38,23824420,0.37,0.37,23824420 +유디엠텍,389680,17,611,1,141,30.00,7400862,91990,41592465,7400862,30.00,8045.29,17.79,17.79,4254854150,16.74,16.74,4254854150 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6340,2,5,0.08,89469,1143,2000000,89469,0.08,7827.56,4.47,4.47,562477005,4.44,4.44,562477005 +하나34호스팩,484130,19,2055,5,-30,-1.44,10249,135,4520000,10249,-1.44,7591.85,0.23,0.23,21217720,0.23,0.23,21217720 +메리츠 미국채30년 ETN(H),Q610037,20,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +SOL 27-12 회사채(AA-이상)액티브,0092C0,24,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +하림,136480,26,3055,2,85,2.86,11229625,214606,106209702,11229625,2.86,5232.67,10.57,10.57,35701737389,11.00,11.00,35701737389 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +1Q 단기특수은행채액티브,0131W0,28,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 +SOL KRX기후변화솔루션,404650,29,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 +강동씨앤엘,198440,30,1100,2,31,2.90,617622,19720,60931896,617622,2.90,3131.96,1.01,1.01,700045143,1.04,1.04,700045143 diff --git a/top30/20251211/top30-vir-20251211-115000.csv b/top30/20251211/top30-vir-20251211-115000.csv new file mode 100644 index 000000000000..6647b5856f5b --- /dev/null +++ b/top30/20251211/top30-vir-20251211-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14800,2,5,0.03,43054,117,2000000,43054,0.03,9999.99,2.15,2.15,641919595,2.17,2.17,641919595 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19640,2,345,1.79,1559,8,1000000,1559,1.79,9999.99,0.16,0.16,30578615,0.16,0.16,30578615 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2258,23,600000,2258,1.67,9817.39,0.38,0.38,23824420,0.37,0.37,23824420 +유디엠텍,389680,17,611,1,141,30.00,7444853,91990,41592465,7444853,30.00,8093.11,17.90,17.90,4281732651,16.85,16.85,4281732651 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6350,2,15,0.24,90559,1143,2000000,90559,0.24,7922.92,4.53,4.53,569397605,4.48,4.48,569397605 +하나34호스팩,484130,19,2075,5,-10,-0.48,10440,135,4520000,10440,-0.48,7733.33,0.23,0.23,21610250,0.23,0.23,21610250 +메리츠 미국채30년 ETN(H),Q610037,20,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,24,1168,5,-20,-1.68,39612,700,10000000,39612,-1.68,5658.86,0.40,0.40,46262480,0.40,0.40,46262480 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +하림,136480,26,3070,2,100,3.37,11355506,214606,106209702,11355506,3.37,5291.33,10.69,10.69,36087131645,11.07,11.07,36087131645 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +1Q 단기특수은행채액티브,0131W0,29,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 +SOL KRX기후변화솔루션,404650,30,16285,5,-55,-0.34,127,4,600000,127,-0.34,3175.00,0.02,0.02,2073700,0.02,0.02,2073700 diff --git a/top30/20251211/top30-vir-20251211-120000.csv b/top30/20251211/top30-vir-20251211-120000.csv new file mode 100644 index 000000000000..d8af674fe984 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19500,2,205,1.06,1560,8,1000000,1560,1.06,9999.99,0.16,0.16,30598115,0.16,0.16,30598115 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2260,23,600000,2260,1.67,9826.09,0.38,0.38,23845700,0.37,0.37,23845700 +유디엠텍,389680,17,611,1,141,30.00,7466113,91990,41592465,7466113,30.00,8116.22,17.95,17.95,4294722511,16.90,16.90,4294722511 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6350,2,15,0.24,90559,1143,2000000,90559,0.24,7922.92,4.53,4.53,569397605,4.48,4.48,569397605 +하나34호스팩,484130,19,2075,5,-10,-0.48,10440,135,4520000,10440,-0.48,7733.33,0.23,0.23,21610250,0.23,0.23,21610250 +메리츠 미국채30년 ETN(H),Q610037,20,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,24,1168,5,-20,-1.68,39612,700,10000000,39612,-1.68,5658.86,0.40,0.40,46262480,0.40,0.40,46262480 +SOL 27-12 회사채(AA-이상)액티브,0092C0,25,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +하림,136480,26,3065,2,95,3.20,11451097,214606,106209702,11451097,3.20,5335.87,10.78,10.78,36381239760,11.18,11.18,36381239760 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,19410,2,320,1.68,8625,164,1000000,8625,1.68,5259.15,0.86,0.86,167152280,0.86,0.86,167152280 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,66,3,0,0.00,138683,3030,150000000,138683,0.00,4577.00,0.09,0.09,9142278,0.09,0.09,9142278 +1Q 단기특수은행채액티브,0131W0,30,100145,2,25,0.02,255,6,300000,255,0.02,4250.00,0.09,0.09,25536825,0.08,0.08,25536825 diff --git a/top30/20251211/top30-vir-20251211-121001.csv b/top30/20251211/top30-vir-20251211-121001.csv new file mode 100644 index 000000000000..7cb1e5628240 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12560,2,25,0.20,6389,3,1000000,6389,0.20,9999.99,0.64,0.64,79974465,0.64,0.64,79974465 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19300,2,5,0.03,1563,8,1000000,1563,0.03,9999.99,0.16,0.16,30656090,0.16,0.16,30656090 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,45980,2,125,0.27,672,5,500000,672,0.27,9999.99,0.13,0.13,30914755,0.13,0.13,30914755 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2261,23,600000,2261,1.67,9830.43,0.38,0.38,23856340,0.37,0.37,23856340 +유디엠텍,389680,17,611,1,141,30.00,7483489,91990,41592465,7483489,30.00,8135.11,17.99,17.99,4305339247,16.94,16.94,4305339247 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6350,2,15,0.24,90559,1143,2000000,90559,0.24,7922.92,4.53,4.53,569397605,4.48,4.48,569397605 +하나34호스팩,484130,19,2075,5,-10,-0.48,10440,135,4520000,10440,-0.48,7733.33,0.23,0.23,21610250,0.23,0.23,21610250 +메리츠 미국채30년 ETN(H),Q610037,20,7630,2,35,0.46,5002,67,14000000,5002,0.46,7465.67,0.04,0.04,38165245,0.04,0.04,38165245 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +에스케이증권제12호스팩,473000,24,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,25,1168,5,-20,-1.68,39612,700,10000000,39612,-1.68,5658.86,0.40,0.40,46262480,0.40,0.40,46262480 +하림,136480,26,3065,2,95,3.20,11535279,214606,106209702,11535279,3.20,5375.10,10.86,10.86,36639407620,11.26,11.26,36639407620 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,28,19275,2,185,0.97,8627,164,1000000,8627,0.97,5260.37,0.86,0.86,167190865,0.87,0.87,167190865 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,66,3,0,0.00,138683,3030,150000000,138683,0.00,4577.00,0.09,0.09,9142278,0.09,0.09,9142278 diff --git a/top30/20251211/top30-vir-20251211-122000.csv b/top30/20251211/top30-vir-20251211-122000.csv new file mode 100644 index 000000000000..456482c22ddd --- /dev/null +++ b/top30/20251211/top30-vir-20251211-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12390,5,-145,-1.16,6390,3,1000000,6390,-1.16,9999.99,0.64,0.64,79986855,0.65,0.65,79986855 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2261,23,600000,2261,1.67,9830.43,0.38,0.38,23856340,0.37,0.37,23856340 +유디엠텍,389680,17,611,1,141,30.00,7493752,91990,41592465,7493752,30.00,8146.27,18.02,18.02,4311609940,16.97,16.97,4311609940 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,19,2075,5,-10,-0.48,10440,135,4520000,10440,-0.48,7733.33,0.23,0.23,21610250,0.23,0.23,21610250 +메리츠 미국채30년 ETN(H),Q610037,20,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +에스케이증권제12호스팩,473000,24,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,25,1168,5,-20,-1.68,39612,700,10000000,39612,-1.68,5658.86,0.40,0.40,46262480,0.40,0.40,46262480 +하림,136480,26,3080,2,110,3.70,11619938,214606,106209702,11619938,3.70,5414.54,10.94,10.94,36899132799,11.28,11.28,36899132799 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,28,19275,2,185,0.97,8627,164,1000000,8627,0.97,5260.37,0.86,0.86,167190865,0.87,0.87,167190865 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,66,3,0,0.00,138683,3030,150000000,138683,0.00,4577.00,0.09,0.09,9142278,0.09,0.09,9142278 diff --git a/top30/20251211/top30-vir-20251211-123001.csv b/top30/20251211/top30-vir-20251211-123001.csv new file mode 100644 index 000000000000..b3b77256860e --- /dev/null +++ b/top30/20251211/top30-vir-20251211-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,50170,5,-30,-0.06,23383,4,400000,23383,-0.06,9999.99,5.85,5.85,1173252360,5.85,5.85,1173252360 +신한 코스닥 150 TR ETN,Q500086,2,12390,5,-145,-1.16,6390,3,1000000,6390,-1.16,9999.99,0.64,0.64,79986855,0.65,0.65,79986855 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2261,23,600000,2261,1.67,9830.43,0.38,0.38,23856340,0.37,0.37,23856340 +유디엠텍,389680,17,611,1,141,30.00,7500939,91990,41592465,7500939,30.00,8154.08,18.03,18.03,4316001197,16.98,16.98,4316001197 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,19,2060,5,-25,-1.20,10441,135,4520000,10441,-1.20,7734.07,0.23,0.23,21612310,0.23,0.23,21612310 +메리츠 미국채30년 ETN(H),Q610037,20,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +동원시스템즈우,014825,21,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +한화플러스제4호스팩,455310,22,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33465,2,680,2.07,59,1,1000000,59,2.07,5900.00,0.01,0.01,1973385,0.01,0.01,1973385 +에스케이증권제12호스팩,473000,24,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,25,1168,5,-20,-1.68,39612,700,10000000,39612,-1.68,5658.86,0.40,0.40,46262480,0.40,0.40,46262480 +하림,136480,26,3075,2,105,3.54,11703516,214606,106209702,11703516,3.54,5453.49,11.02,11.02,37155899799,11.38,11.38,37155899799 +SOL 27-12 회사채(AA-이상)액티브,0092C0,27,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,28,19165,2,75,0.39,8628,164,1000000,8628,0.39,5260.98,0.86,0.86,167210030,0.87,0.87,167210030 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,29,41655,5,-135,-0.32,13737,264,2000000,13737,-0.32,5203.41,0.69,0.69,573411070,0.69,0.69,573411070 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,66,3,0,0.00,138683,3030,150000000,138683,0.00,4577.00,0.09,0.09,9142278,0.09,0.09,9142278 diff --git a/top30/20251211/top30-vir-20251211-124001.csv b/top30/20251211/top30-vir-20251211-124001.csv new file mode 100644 index 000000000000..42b6958de94b --- /dev/null +++ b/top30/20251211/top30-vir-20251211-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,2,12390,5,-145,-1.16,6390,3,1000000,6390,-1.16,9999.99,0.64,0.64,79986855,0.65,0.65,79986855 +DB금융스팩12호,477760,3,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,4,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,5,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,7,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,9,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,10,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,11,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,13,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,14,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,16,10640,2,175,1.67,2261,23,600000,2261,1.67,9830.43,0.38,0.38,23856340,0.37,0.37,23856340 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,18,611,1,141,30.00,7508469,91990,41592465,7508469,30.00,8162.27,18.05,18.05,4320602027,17.00,17.00,4320602027 +미래에셋 인버스 코스피200 선물 ETN,Q520038,19,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,20,2060,5,-25,-1.20,10441,135,4520000,10441,-1.20,7734.07,0.23,0.23,21612310,0.23,0.23,21612310 +메리츠 미국채30년 ETN(H),Q610037,21,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +동원시스템즈우,014825,22,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,24,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +에스케이증권제12호스팩,473000,25,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,26,1175,5,-13,-1.09,39662,700,10000000,39662,-1.09,5666.00,0.40,0.40,46321230,0.39,0.39,46321230 +하림,136480,27,3095,2,125,4.21,11829588,214606,106209702,11829588,4.21,5512.24,11.14,11.14,37544979391,11.42,11.42,37544979391 +아세아시멘트,183190,28,13730,2,1890,15.96,1944462,35821,36927658,1944462,15.96,5428.27,5.27,5.27,25924121450,5.11,5.11,25924121450 +SOL 27-12 회사채(AA-이상)액티브,0092C0,29,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,30,19165,2,75,0.39,8628,164,1000000,8628,0.39,5260.98,0.86,0.86,167210030,0.87,0.87,167210030 diff --git a/top30/20251211/top30-vir-20251211-125001.csv b/top30/20251211/top30-vir-20251211-125001.csv new file mode 100644 index 000000000000..c707662bd86c --- /dev/null +++ b/top30/20251211/top30-vir-20251211-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,2,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +1Q 단기특수은행채액티브,0131W0,3,100150,2,30,0.03,4018,6,300000,4018,0.03,9999.99,1.34,1.34,402382455,1.34,1.34,402382455 +DB금융스팩12호,477760,4,2100,3,0,0.00,22623,34,5840000,22623,0.00,9999.99,0.39,0.39,47508800,0.39,0.39,47508800 +한투 인버스 금 선물 ETN,Q570056,5,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,6,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,74115,2,1095,1.50,1078,3,1000000,1078,1.50,9999.99,0.11,0.11,79986960,0.11,0.11,79986960 +BNK 26-06 특수채(AAA이상)액티브,495710,8,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +신한 코스피 200 TR ETN,Q500085,10,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,11,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,12,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,13,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,14,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,15,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,16,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,17,10640,2,175,1.67,2281,23,600000,2281,1.67,9917.39,0.38,0.38,24069140,0.38,0.38,24069140 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,18,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,19,611,1,141,30.00,7516325,91990,41592465,7516325,30.00,8170.81,18.07,18.07,4325402043,17.02,17.02,4325402043 +미래에셋 인버스 코스피200 선물 ETN,Q520038,20,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,21,2055,5,-30,-1.44,10456,135,4520000,10456,-1.44,7745.19,0.23,0.23,21643135,0.23,0.23,21643135 +메리츠 미국채30년 ETN(H),Q610037,22,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +동원시스템즈우,014825,23,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +아세아시멘트,183190,24,13550,2,1710,14.44,2389705,35821,36927658,2389705,14.44,6671.24,6.47,6.47,31998325365,6.39,6.39,31998325365 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,25,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,26,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,27,1173,5,-15,-1.26,40313,700,10000000,40313,-1.26,5759.00,0.40,0.40,47085955,0.40,0.40,47085955 +에스케이증권제12호스팩,473000,28,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 +하림,136480,29,3105,2,135,4.55,12162516,214606,106209702,12162516,4.55,5667.37,11.45,11.45,38579546379,11.70,11.70,38579546379 +SOL 27-12 회사채(AA-이상)액티브,0092C0,30,49870,2,35,0.07,3008,56,3266000,3008,0.07,5371.43,0.09,0.09,150008960,0.09,0.09,150008960 diff --git a/top30/20251211/top30-vir-20251211-130001.csv b/top30/20251211/top30-vir-20251211-130001.csv new file mode 100644 index 000000000000..9f27cd6973c6 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,2,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,3,2100,3,0,0.00,39123,34,5840000,39123,0.00,9999.99,0.67,0.67,82158800,0.67,0.67,82158800 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,4018,6,300000,4018,0.03,9999.99,1.34,1.34,402382455,1.34,1.34,402382455 +한투 인버스 금 선물 ETN,Q570056,5,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,6,14745,5,-50,-0.34,43064,117,2000000,43064,-0.34,9999.99,2.15,2.15,642067045,2.18,2.18,642067045 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,8,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,9,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,10,17065,5,-95,-0.55,1887,8,700000,1887,-0.55,9999.99,0.27,0.27,32208630,0.27,0.27,32208630 +신한 코스피 200 TR ETN,Q500085,11,18120,3,0,0.00,13282,60,1000000,13282,0.00,9999.99,1.33,1.33,242329135,1.34,1.34,242329135 +미래에셋 코스닥150 선물 ETN,Q520039,12,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,13,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,14,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,15,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,16,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,17,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,18,10640,2,175,1.67,2697,23,600000,2697,1.67,9999.99,0.45,0.45,28495385,0.45,0.45,28495385 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,20,611,1,141,30.00,7519087,91990,41592465,7519087,30.00,8173.81,18.08,18.08,4327089625,17.03,17.03,4327089625 +미래에셋 인버스 코스피200 선물 ETN,Q520038,21,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,22,2055,5,-30,-1.44,10456,135,4520000,10456,-1.44,7745.19,0.23,0.23,21643135,0.23,0.23,21643135 +메리츠 미국채30년 ETN(H),Q610037,23,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +아세아시멘트,183190,24,12980,2,1140,9.63,2657115,35821,36927658,2657115,9.63,7417.76,7.20,7.20,35534152180,7.41,7.41,35534152180 +동원시스템즈우,014825,25,17900,5,-140,-0.78,68,1,264111,68,-0.78,6800.00,0.03,0.03,1206480,0.03,0.03,1206480 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,26,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,27,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,28,1173,5,-15,-1.26,40313,700,10000000,40313,-1.26,5759.00,0.40,0.40,47085955,0.40,0.40,47085955 +하림,136480,29,3110,2,140,4.71,12264668,214606,106209702,12264668,4.71,5714.97,11.55,11.55,38896709204,11.78,11.78,38896709204 +에스케이증권제12호스팩,473000,30,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 diff --git a/top30/20251211/top30-vir-20251211-131000.csv b/top30/20251211/top30-vir-20251211-131000.csv new file mode 100644 index 000000000000..d28d77e8dbc1 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,2,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,3,2100,3,0,0.00,58623,34,5840000,58623,0.00,9999.99,1.00,1.00,123108800,1.00,1.00,123108800 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,5260,6,300000,5260,0.03,9999.99,1.75,1.75,526768755,1.75,1.75,526768755 +한투 인버스 금 선물 ETN,Q570056,5,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,6,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,8,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,9,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,11,17065,5,-95,-0.55,1887,8,700000,1887,-0.55,9999.99,0.27,0.27,32208630,0.27,0.27,32208630 +신한 코스피 200 TR ETN,Q500085,12,18025,5,-95,-0.52,13342,60,1000000,13342,-0.52,9999.99,1.33,1.33,243411135,1.35,1.35,243411135 +미래에셋 코스닥150 선물 ETN,Q520039,13,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,14,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,15,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +메리츠 인플레이션 국채 ETN,Q610001,16,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,17,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,18,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +KODEX 밸류Plus,244670,19,10685,2,220,2.10,2820,23,600000,2820,2.10,9999.99,0.47,0.47,29809640,0.46,0.46,29809640 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,21,611,1,141,30.00,7524463,91990,41592465,7524463,30.00,8179.65,18.09,18.09,4330374361,17.04,17.04,4330374361 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,23,2055,5,-30,-1.44,10486,135,4520000,10486,-1.44,7767.41,0.23,0.23,21704785,0.23,0.23,21704785 +아세아시멘트,183190,24,12960,2,1120,9.46,2740643,35821,36927658,2740643,9.46,7650.94,7.42,7.42,36624033490,7.65,7.65,36624033490 +메리츠 미국채30년 ETN(H),Q610037,25,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,26,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,27,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 +하림,136480,28,3130,2,160,5.39,12387672,214606,106209702,12387672,5.39,5772.29,11.66,11.66,39279877708,11.82,11.82,39279877708 +신한 인버스 2X 다우존스지수 선물 ETN(H),Q500028,29,1173,5,-15,-1.26,40313,700,10000000,40313,-1.26,5759.00,0.40,0.40,47085955,0.40,0.40,47085955 +에스케이증권제12호스팩,473000,30,2045,5,-5,-0.24,57,1,3310000,57,-0.24,5700.00,0.00,0.00,116605,0.00,0.00,116605 diff --git a/top30/20251211/top30-vir-20251211-132001.csv b/top30/20251211/top30-vir-20251211-132001.csv new file mode 100644 index 000000000000..daedc3b2011a --- /dev/null +++ b/top30/20251211/top30-vir-20251211-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10022,3,3700000,10022,0.00,9999.99,0.27,0.27,21046105,0.27,0.27,21046105 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58623,34,5840000,58623,0.00,9999.99,1.00,1.00,123108800,1.00,1.00,123108800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,10,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,12,17065,5,-95,-0.55,1887,8,700000,1887,-0.55,9999.99,0.27,0.27,32208630,0.27,0.27,32208630 +신한 코스피 200 TR ETN,Q500085,13,18025,5,-95,-0.52,13342,60,1000000,13342,-0.52,9999.99,1.33,1.33,243411135,1.35,1.35,243411135 +미래에셋 코스닥150 선물 ETN,Q520039,14,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,15,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,17,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,18,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,19,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,20,10695,2,230,2.20,3019,23,600000,3019,2.20,9999.99,0.50,0.50,31937945,0.50,0.50,31937945 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,23,611,1,141,30.00,7547057,91990,41592465,7547057,30.00,8204.21,18.15,18.15,4344179295,17.09,17.09,4344179295 +미래에셋 인버스 코스피200 선물 ETN,Q520038,24,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +아세아시멘트,183190,25,12740,2,900,7.60,2824000,35821,36927658,2824000,7.60,7883.64,7.65,7.65,37694925110,8.01,8.01,37694925110 +하나34호스팩,484130,26,2055,5,-30,-1.44,10486,135,4520000,10486,-1.44,7767.41,0.23,0.23,21704785,0.23,0.23,21704785 +메리츠 미국채30년 ETN(H),Q610037,27,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +크라운해태홀딩스,005740,28,7350,2,550,8.09,959983,15140,14847347,959983,8.09,6340.71,6.47,6.47,7383932000,6.77,6.77,7383932000 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,29,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,30,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 diff --git a/top30/20251211/top30-vir-20251211-133000.csv b/top30/20251211/top30-vir-20251211-133000.csv new file mode 100644 index 000000000000..1696aea04d84 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10022,3,3700000,10022,0.00,9999.99,0.27,0.27,21046105,0.27,0.27,21046105 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,10,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,12,17065,5,-95,-0.55,1887,8,700000,1887,-0.55,9999.99,0.27,0.27,32208630,0.27,0.27,32208630 +신한 코스피 200 TR ETN,Q500085,13,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,14,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,15,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,17,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,18,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,19,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,20,10695,2,230,2.20,3019,23,600000,3019,2.20,9999.99,0.50,0.50,31937945,0.50,0.50,31937945 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,4470,5,-30,-0.67,1835,14,1000000,1835,-0.67,9999.99,0.18,0.18,8115460,0.18,0.18,8115460 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,23,611,1,141,30.00,7547738,91990,41592465,7547738,30.00,8204.95,18.15,18.15,4344595386,17.10,17.10,4344595386 +아세아시멘트,183190,24,12580,2,740,6.25,2903694,35821,36927658,2903694,6.25,8106.12,7.86,7.86,38702711765,8.33,8.33,38702711765 +미래에셋 인버스 코스피200 선물 ETN,Q520038,25,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,26,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +메리츠 미국채30년 ETN(H),Q610037,27,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +크라운해태홀딩스,005740,28,7220,2,420,6.18,1111833,15140,14847347,1111833,6.18,7343.68,7.49,7.49,8479748930,7.91,7.91,8479748930 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,29,33425,2,640,1.95,60,1,1000000,60,1.95,6000.00,0.01,0.01,2006810,0.01,0.01,2006810 +한화플러스제4호스팩,455310,30,2085,3,0,0.00,13497,225,5060000,13497,0.00,5998.67,0.27,0.27,28080106,0.27,0.27,28080106 diff --git a/top30/20251211/top30-vir-20251211-134000.csv b/top30/20251211/top30-vir-20251211-134000.csv new file mode 100644 index 000000000000..7986f447fa5b --- /dev/null +++ b/top30/20251211/top30-vir-20251211-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10022,3,3700000,10022,0.00,9999.99,0.27,0.27,21046105,0.27,0.27,21046105 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,10,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,12,17065,5,-95,-0.55,1887,8,700000,1887,-0.55,9999.99,0.27,0.27,32208630,0.27,0.27,32208630 +신한 코스피 200 TR ETN,Q500085,13,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,14,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,15,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,17,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,18,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,19,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,20,10690,2,225,2.15,3022,23,600000,3022,2.15,9999.99,0.50,0.50,31970015,0.50,0.50,31970015 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,4505,2,5,0.11,1838,14,1000000,1838,0.11,9999.99,0.18,0.18,8128975,0.18,0.18,8128975 +예림당,036000,22,3505,2,400,12.88,1172775,12541,23034277,1172775,12.88,9351.53,5.09,5.09,4248097339,5.26,5.26,4248097339 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +유디엠텍,389680,24,611,1,141,30.00,8148762,91990,41592465,8148762,30.00,8858.31,19.59,19.59,4711532655,18.54,18.54,4711532655 +아세아시멘트,183190,25,12600,2,760,6.42,2942749,35821,36927658,2942749,6.42,8215.15,7.97,7.97,39194539815,8.42,8.42,39194539815 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,6385,2,50,0.79,90739,1143,2000000,90739,0.79,7938.67,4.54,4.54,570547905,4.47,4.47,570547905 +하나34호스팩,484130,27,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +크라운해태홀딩스,005740,28,7110,2,310,4.56,1154699,15140,14847347,1154699,4.56,7626.81,7.78,7.78,8786059730,8.32,8.32,8786059730 +메리츠 미국채30년 ETN(H),Q610037,29,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +KCTC,009070,30,6380,2,980,18.15,11057131,161383,30000000,11057131,18.15,6851.48,36.86,36.86,70412220460,36.79,36.79,70412220460 diff --git a/top30/20251211/top30-vir-20251211-135000.csv b/top30/20251211/top30-vir-20251211-135000.csv new file mode 100644 index 000000000000..c6ae0b6ccc80 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10022,3,3700000,10022,0.00,9999.99,0.27,0.27,21046105,0.27,0.27,21046105 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,10,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,12,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,13,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,14,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,15,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,17,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,18,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,19,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,20,10745,2,280,2.68,3034,23,600000,3034,2.68,9999.99,0.51,0.51,32098905,0.50,0.50,32098905 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,4505,2,5,0.11,1838,14,1000000,1838,0.11,9999.99,0.18,0.18,8128975,0.18,0.18,8128975 +예림당,036000,22,3440,2,335,10.79,1466339,12541,23034277,1466339,10.79,9999.99,6.37,6.37,5283066020,6.67,6.67,5283066020 +유디엠텍,389680,23,611,1,141,30.00,9315206,91990,41592465,9315206,30.00,9999.99,22.40,22.40,5415642947,21.31,21.31,5415642947 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +아세아시멘트,183190,25,12570,2,730,6.17,2968912,35821,36927658,2968912,6.17,8288.19,8.04,8.04,39523435375,8.51,8.51,39523435375 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,6345,2,10,0.16,90829,1143,2000000,90829,0.16,7946.54,4.54,4.54,571118955,4.50,4.50,571118955 +하나34호스팩,484130,27,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +크라운해태홀딩스,005740,28,7160,2,360,5.29,1178770,15140,14847347,1178770,5.29,7785.80,7.94,7.94,8957784300,8.43,8.43,8957784300 +메리츠 미국채30년 ETN(H),Q610037,29,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 +KCTC,009070,30,6350,2,950,17.59,11996414,161383,30000000,11996414,17.59,7433.51,39.99,39.99,76410363325,40.11,40.11,76410363325 diff --git a/top30/20251211/top30-vir-20251211-140001.csv b/top30/20251211/top30-vir-20251211-140001.csv new file mode 100644 index 000000000000..561678a910de --- /dev/null +++ b/top30/20251211/top30-vir-20251211-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10022,3,3700000,10022,0.00,9999.99,0.27,0.27,21046105,0.27,0.27,21046105 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +동원시스템즈우,014825,10,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,4280,5,-100,-2.28,1427,6,1000000,1427,-2.28,9999.99,0.14,0.14,6109995,0.14,0.14,6109995 +KODEX MSCI KOREA ESG유니버설,289040,12,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,13,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,14,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,15,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,16,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,17,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,18,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,19,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,20,10745,2,280,2.68,3034,23,600000,3034,2.68,9999.99,0.51,0.51,32098905,0.50,0.50,32098905 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,4505,2,5,0.11,1838,14,1000000,1838,0.11,9999.99,0.18,0.18,8128975,0.18,0.18,8128975 +예림당,036000,22,3390,2,285,9.18,1537410,12541,23034277,1537410,9.18,9999.99,6.67,6.67,5524787190,7.08,7.08,5524787190 +유디엠텍,389680,23,611,1,141,30.00,9349441,91990,41592465,9349441,30.00,9999.99,22.48,22.48,5436560532,21.39,21.39,5436560532 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +아세아시멘트,183190,25,12630,2,790,6.67,2990194,35821,36927658,2990194,6.67,8347.60,8.10,8.10,39791181355,8.53,8.53,39791181355 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,6345,2,10,0.16,90829,1143,2000000,90829,0.16,7946.54,4.54,4.54,571118955,4.50,4.50,571118955 +KCTC,009070,27,6460,2,1060,19.63,12770825,161383,30000000,12770825,19.63,7913.36,42.57,42.57,81419149695,42.01,42.01,81419149695 +크라운해태홀딩스,005740,28,7070,2,270,3.97,1194207,15140,14847347,1194207,3.97,7887.76,8.04,8.04,9067478215,8.64,8.64,9067478215 +하나34호스팩,484130,29,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +메리츠 미국채30년 ETN(H),Q610037,30,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 diff --git a/top30/20251211/top30-vir-20251211-141001.csv b/top30/20251211/top30-vir-20251211-141001.csv new file mode 100644 index 000000000000..ede2404fc044 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2095,5,-5,-0.24,10025,3,3700000,10025,-0.24,9999.99,0.27,0.27,21052390,0.27,0.27,21052390 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100150,2,30,0.03,6017,6,300000,6017,0.03,9999.99,2.01,2.01,602582305,2.01,2.01,602582305 +한투 인버스 금 선물 ETN,Q570056,6,6915,5,-55,-0.79,2627,6,1000000,2627,-0.79,9999.99,0.26,0.26,18074735,0.26,0.26,18074735 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,4500,3,0,0.00,3663,14,1000000,3663,0.00,9999.99,0.37,0.37,16341475,0.36,0.36,16341475 +동원시스템즈우,014825,11,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,13,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,14,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,15,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,16,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,19250,5,-45,-0.23,1564,8,1000000,1564,-0.23,9999.99,0.16,0.16,30675340,0.16,0.16,30675340 +한투 인버스 2X 금 선물 ETN,Q570060,18,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,19,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,20,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,21,10730,2,265,2.53,3035,23,600000,3035,2.53,9999.99,0.51,0.51,32109635,0.50,0.50,32109635 +예림당,036000,22,3365,2,260,8.37,1578902,12541,23034277,1578902,8.37,9999.99,6.85,6.85,5665049000,7.31,7.31,5665049000 +유디엠텍,389680,23,611,1,141,30.00,9362471,91990,41592465,9362471,30.00,9999.99,22.51,22.51,5444521862,21.42,21.42,5444521862 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +아세아시멘트,183190,25,12620,2,780,6.59,3008062,35821,36927658,3008062,6.59,8397.48,8.15,8.15,40017196735,8.59,8.59,40017196735 +KCTC,009070,26,6470,2,1070,19.81,13194196,161383,30000000,13194196,19.81,8175.70,43.98,43.98,84146824115,43.35,43.35,84146824115 +크라운해태홀딩스,005740,27,7120,2,320,4.71,1205275,15140,14847347,1205275,4.71,7960.87,8.12,8.12,9146148910,8.65,8.65,9146148910 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,6365,2,30,0.47,90919,1143,2000000,90919,0.47,7954.42,4.55,4.55,571691805,4.49,4.49,571691805 +하나34호스팩,484130,29,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +메리츠 미국채30년 ETN(H),Q610037,30,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 diff --git a/top30/20251211/top30-vir-20251211-142001.csv b/top30/20251211/top30-vir-20251211-142001.csv new file mode 100644 index 000000000000..a29bb0a0ba8c --- /dev/null +++ b/top30/20251211/top30-vir-20251211-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2095,5,-5,-0.24,10025,3,3700000,10025,-0.24,9999.99,0.27,0.27,21052390,0.27,0.27,21052390 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100155,2,35,0.03,10258,6,300000,10258,0.03,9999.99,3.42,3.42,1027339660,3.42,3.42,1027339660 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +미래에셋 코스피200 선물 ETN,Q520037,7,14750,5,-45,-0.30,43164,117,2000000,43164,-0.30,9999.99,2.16,2.16,643542045,2.18,2.18,643542045 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,4500,3,0,0.00,3663,14,1000000,3663,0.00,9999.99,0.37,0.37,16341475,0.36,0.36,16341475 +동원시스템즈우,014825,11,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,13,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,14,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,15,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,16,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,19220,5,-75,-0.39,1566,8,1000000,1566,-0.39,9999.99,0.16,0.16,30713780,0.16,0.16,30713780 +한투 인버스 2X 금 선물 ETN,Q570060,18,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,19,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,20,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,21,10730,2,265,2.53,3035,23,600000,3035,2.53,9999.99,0.51,0.51,32109635,0.50,0.50,32109635 +예림당,036000,22,3330,2,225,7.25,1650574,12541,23034277,1650574,7.25,9999.99,7.17,7.17,5904760785,7.70,7.70,5904760785 +유디엠텍,389680,23,611,1,141,30.00,9368991,91990,41592465,9368991,30.00,9999.99,22.53,22.53,5448505582,21.44,21.44,5448505582 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +아세아시멘트,183190,25,12590,2,750,6.33,3030577,35821,36927658,3030577,6.33,8460.34,8.21,8.21,40300149935,8.67,8.67,40300149935 +KCTC,009070,26,6380,2,980,18.15,13480141,161383,30000000,13480141,18.15,8352.89,44.93,44.93,85970918150,44.92,44.92,85970918150 +크라운해태홀딩스,005740,27,7070,2,270,3.97,1217827,15140,14847347,1217827,3.97,8043.77,8.20,8.20,9235348270,8.80,8.80,9235348270 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,6365,2,30,0.47,90919,1143,2000000,90919,0.47,7954.42,4.55,4.55,571691805,4.49,4.49,571691805 +하나34호스팩,484130,29,2065,5,-20,-0.96,10550,135,4520000,10550,-0.96,7814.81,0.23,0.23,21836630,0.23,0.23,21836630 +메리츠 미국채30년 ETN(H),Q610037,30,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 diff --git a/top30/20251211/top30-vir-20251211-143001.csv b/top30/20251211/top30-vir-20251211-143001.csv new file mode 100644 index 000000000000..79922cf0bd61 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10806,3,3700000,10806,0.00,9999.99,0.29,0.29,22692490,0.29,0.29,22692490 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58723,34,5840000,58723,0.00,9999.99,1.01,1.01,123318800,1.01,1.01,123318800 +1Q 단기특수은행채액티브,0131W0,5,100155,2,35,0.03,10258,6,300000,10258,0.03,9999.99,3.42,3.42,1027339660,3.42,3.42,1027339660 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +미래에셋 코스피200 선물 ETN,Q520037,7,14730,5,-65,-0.44,43165,117,2000000,43165,-0.44,9999.99,2.16,2.16,643556775,2.18,2.18,643556775 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +동원시스템즈우,014825,11,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,13,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,14,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,15,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,16,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,19195,5,-100,-0.52,1567,8,1000000,1567,-0.52,9999.99,0.16,0.16,30732975,0.16,0.16,30732975 +한투 인버스 2X 금 선물 ETN,Q570060,18,5645,2,15,0.27,10804,68,1000000,10804,0.27,9999.99,1.08,1.08,60753490,1.08,1.08,60753490 +메리츠 인플레이션 국채 ETN,Q610001,19,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +KB 인버스 2X 밀 선물 ETN,Q580052,20,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +예림당,036000,21,3350,2,245,7.89,1679204,12541,23034277,1679204,7.89,9999.99,7.29,7.29,6000494395,7.78,7.78,6000494395 +KODEX 밸류Plus,244670,22,10740,2,275,2.63,3040,23,600000,3040,2.63,9999.99,0.51,0.51,32163335,0.50,0.50,32163335 +유디엠텍,389680,23,611,1,141,30.00,9372863,91990,41592465,9372863,30.00,9999.99,22.54,22.54,5450871374,21.45,21.45,5450871374 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +KCTC,009070,25,6400,2,1000,18.52,13944904,161383,30000000,13944904,18.52,8640.88,46.48,46.48,88919464925,46.31,46.31,88919464925 +아세아시멘트,183190,26,12500,2,660,5.57,3049438,35821,36927658,3049438,5.57,8512.99,8.26,8.26,40536781610,8.78,8.78,40536781610 +크라운해태홀딩스,005740,27,7130,2,330,4.85,1221849,15140,14847347,1221849,4.85,8070.34,8.23,8.23,9263943820,8.75,8.75,9263943820 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,6365,2,30,0.47,90919,1143,2000000,90919,0.47,7954.42,4.55,4.55,571691805,4.49,4.49,571691805 +하나34호스팩,484130,29,2055,5,-30,-1.44,10565,135,4520000,10565,-1.44,7825.93,0.23,0.23,21867455,0.24,0.24,21867455 +메리츠 미국채30년 ETN(H),Q610037,30,7635,2,40,0.53,5003,67,14000000,5003,0.53,7467.16,0.04,0.04,38172880,0.04,0.04,38172880 diff --git a/top30/20251211/top30-vir-20251211-144001.csv b/top30/20251211/top30-vir-20251211-144001.csv new file mode 100644 index 000000000000..863d966e0119 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10831,3,3700000,10831,0.00,9999.99,0.29,0.29,22744990,0.29,0.29,22744990 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58748,34,5840000,58748,0.00,9999.99,1.01,1.01,123371300,1.01,1.01,123371300 +1Q 단기특수은행채액티브,0131W0,5,100155,2,35,0.03,10258,6,300000,10258,0.03,9999.99,3.42,3.42,1027339660,3.42,3.42,1027339660 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +미래에셋 코스피200 선물 ETN,Q520037,7,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +동원시스템즈우,014825,11,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,13,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,14,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,15,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,16,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,17,19195,5,-100,-0.52,1567,8,1000000,1567,-0.52,9999.99,0.16,0.16,30732975,0.16,0.16,30732975 +한투 인버스 2X 금 선물 ETN,Q570060,18,5665,2,35,0.62,10819,68,1000000,10819,0.62,9999.99,1.08,1.08,60838465,1.07,1.07,60838465 +메리츠 인플레이션 국채 ETN,Q610001,19,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,20,3360,2,255,8.21,1708771,12541,23034277,1708771,8.21,9999.99,7.42,7.42,6099619305,7.88,7.88,6099619305 +KB 인버스 2X 밀 선물 ETN,Q580052,21,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,22,10720,2,255,2.44,3041,23,600000,3041,2.44,9999.99,0.51,0.51,32174055,0.50,0.50,32174055 +PLUS 국채선물3년,298340,23,56620,2,70,0.12,208,2,448000,208,0.12,9999.99,0.05,0.05,11777385,0.05,0.05,11777385 +유디엠텍,389680,24,611,1,141,30.00,9377845,91990,41592465,9377845,30.00,9999.99,22.55,22.55,5453915376,21.46,21.46,5453915376 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,66,3,0,0.00,268683,3030,150000000,268683,0.00,8867.43,0.18,0.18,17722278,0.18,0.18,17722278 +KCTC,009070,26,6360,2,960,17.78,14131902,161383,30000000,14131902,17.78,8756.75,47.11,47.11,90107186585,47.23,47.23,90107186585 +아세아시멘트,183190,27,12570,2,730,6.17,3061134,35821,36927658,3061134,6.17,8545.64,8.29,8.29,40683400780,8.76,8.76,40683400780 +에스케이증권제12호스팩,473000,28,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 +크라운해태홀딩스,005740,29,7130,2,330,4.85,1227508,15140,14847347,1227508,4.85,8107.71,8.27,8.27,9304383530,8.79,8.79,9304383530 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,6365,2,30,0.47,91119,1143,2000000,91119,0.47,7971.92,4.56,4.56,572964805,4.50,4.50,572964805 diff --git a/top30/20251211/top30-vir-20251211-145001.csv b/top30/20251211/top30-vir-20251211-145001.csv new file mode 100644 index 000000000000..2f30b8fb6191 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10831,3,3700000,10831,0.00,9999.99,0.29,0.29,22744990,0.29,0.29,22744990 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58748,34,5840000,58748,0.00,9999.99,1.01,1.01,123371300,1.01,1.01,123371300 +1Q 단기특수은행채액티브,0131W0,5,100155,2,35,0.03,10258,6,300000,10258,0.03,9999.99,3.42,3.42,1027339660,3.42,3.42,1027339660 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +미래에셋 코스피200 선물 ETN,Q520037,7,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72685,5,-335,-0.46,1079,3,1000000,1079,-0.46,9999.99,0.11,0.11,80059645,0.11,0.11,80059645 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +동원시스템즈우,014825,11,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,12,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,13,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,14,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,15,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +PLUS 국채선물3년,298340,16,56620,2,70,0.12,406,2,448000,406,0.12,9999.99,0.09,0.09,22986730,0.09,0.09,22986730 +한투 인버스 나스닥100 ETN B,Q570101,17,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,19195,5,-100,-0.52,1567,8,1000000,1567,-0.52,9999.99,0.16,0.16,30732975,0.16,0.16,30732975 +한투 인버스 2X 금 선물 ETN,Q570060,19,5665,2,35,0.62,10819,68,1000000,10819,0.62,9999.99,1.08,1.08,60838465,1.07,1.07,60838465 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1740404,12541,23034277,1740404,8.21,9999.99,7.56,7.56,6205898345,8.02,8.02,6205898345 +KB 인버스 2X 밀 선물 ETN,Q580052,22,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,23,10720,2,255,2.44,3091,23,600000,3091,2.44,9999.99,0.52,0.52,32710060,0.51,0.51,32710060 +유디엠텍,389680,24,611,1,141,30.00,9379224,91990,41592465,9379224,30.00,9999.99,22.55,22.55,5454757945,21.46,21.46,5454757945 +KCTC,009070,25,6420,2,1020,18.89,14495906,161383,30000000,14495906,18.89,8982.30,48.32,48.32,92439381225,48.00,48.00,92439381225 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,67,2,1,1.52,269084,3030,150000000,269084,1.52,8880.66,0.18,0.18,17749145,0.18,0.18,17749145 +아세아시멘트,183190,27,12560,2,720,6.08,3085248,35821,36927658,3085248,6.08,8612.96,8.35,8.35,40987998270,8.84,8.84,40987998270 +에스케이증권제12호스팩,473000,28,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 +크라운해태홀딩스,005740,29,7120,2,320,4.71,1237832,15140,14847347,1237832,4.71,8175.90,8.34,8.34,9377840950,8.87,8.87,9377840950 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,6365,2,30,0.47,91119,1143,2000000,91119,0.47,7971.92,4.56,4.56,572964805,4.50,4.50,572964805 diff --git a/top30/20251211/top30-vir-20251211-150001.csv b/top30/20251211/top30-vir-20251211-150001.csv new file mode 100644 index 000000000000..2d13782ab36d --- /dev/null +++ b/top30/20251211/top30-vir-20251211-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10831,3,3700000,10831,0.00,9999.99,0.29,0.29,22744990,0.29,0.29,22744990 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +DB금융스팩12호,477760,4,2100,3,0,0.00,58748,34,5840000,58748,0.00,9999.99,1.01,1.01,123371300,1.01,1.01,123371300 +1Q 단기특수은행채액티브,0131W0,5,100155,2,35,0.03,10258,6,300000,10258,0.03,9999.99,3.42,3.42,1027339660,3.42,3.42,1027339660 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +미래에셋 코스피200 선물 ETN,Q520037,7,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,72515,5,-505,-0.69,1080,3,1000000,1080,-0.69,9999.99,0.11,0.11,80132160,0.11,0.11,80132160 +BNK 26-06 특수채(AAA이상)액티브,495710,9,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +PLUS 국채선물3년,298340,10,56630,2,80,0.14,604,2,448000,604,0.14,9999.99,0.13,0.13,34198380,0.13,0.13,34198380 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,11,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +동원시스템즈우,014825,12,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,13,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,14,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,15,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,16,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,17,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,19195,5,-100,-0.52,1568,8,1000000,1568,-0.52,9999.99,0.16,0.16,30752170,0.16,0.16,30752170 +한투 인버스 2X 금 선물 ETN,Q570060,19,5665,2,35,0.62,10819,68,1000000,10819,0.62,9999.99,1.08,1.08,60838465,1.07,1.07,60838465 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3355,2,250,8.05,1761142,12541,23034277,1761142,8.05,9999.99,7.65,7.65,6275349315,8.12,8.12,6275349315 +KB 인버스 2X 밀 선물 ETN,Q580052,22,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,23,10725,2,260,2.48,3093,23,600000,3093,2.48,9999.99,0.52,0.52,32731515,0.51,0.51,32731515 +마이다스 중소형액티브,438740,24,31135,2,145,0.47,1430,13,225000,1430,0.47,9999.99,0.64,0.64,44564500,0.64,0.64,44564500 +유디엠텍,389680,25,611,1,141,30.00,9379980,91990,41592465,9379980,30.00,9999.99,22.55,22.55,5455219861,21.47,21.47,5455219861 +KCTC,009070,26,6460,2,1060,19.63,15584709,161383,30000000,15584709,19.63,9656.97,51.95,51.95,99540827570,51.36,51.36,99540827570 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,269084,3030,150000000,269084,1.52,8880.66,0.18,0.18,17749145,0.18,0.18,17749145 +아세아시멘트,183190,28,12500,2,660,5.57,3125400,35821,36927658,3125400,5.57,8725.05,8.46,8.46,41490327210,8.99,8.99,41490327210 +에스케이증권제12호스팩,473000,29,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 +크라운해태홀딩스,005740,30,7100,2,300,4.41,1245973,15140,14847347,1245973,4.41,8229.68,8.39,8.39,9435706855,8.95,8.95,9435706855 diff --git a/top30/20251211/top30-vir-20251211-151001.csv b/top30/20251211/top30-vir-20251211-151001.csv new file mode 100644 index 000000000000..99e433722278 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +FOCUS 200,0098Z0,1,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +하나33호스팩,475250,2,2100,3,0,0.00,10831,3,3700000,10831,0.00,9999.99,0.29,0.29,22744990,0.29,0.29,22744990 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2100,3,0,0.00,58748,34,5840000,58748,0.00,9999.99,1.01,1.01,123371300,1.01,1.01,123371300 +한투 인버스 금 선물 ETN,Q570056,6,6990,2,20,0.29,2642,6,1000000,2642,0.29,9999.99,0.26,0.26,18179570,0.26,0.26,18179570 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,812,2,448000,812,0.09,9999.99,0.18,0.18,45974735,0.18,0.18,45974735 +미래에셋 코스피200 선물 ETN,Q520037,8,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,72365,5,-655,-0.90,1082,3,1000000,1082,-0.90,9999.99,0.11,0.11,80276890,0.11,0.11,80276890 +BNK 26-06 특수채(AAA이상)액티브,495710,10,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,11,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +동원시스템즈우,014825,12,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,13,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +KODEX MSCI KOREA ESG유니버설,289040,14,17095,5,-65,-0.38,1888,8,700000,1888,-0.38,9999.99,0.27,0.27,32225725,0.27,0.27,32225725 +신한 코스피 200 TR ETN,Q500085,15,18055,5,-65,-0.36,13343,60,1000000,13343,-0.36,9999.99,1.33,1.33,243429190,1.35,1.35,243429190 +미래에셋 코스닥150 선물 ETN,Q520039,16,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,17,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +메리츠 레버리지 구리 선물 ETN(H),Q610028,18,19195,5,-100,-0.52,1568,8,1000000,1568,-0.52,9999.99,0.16,0.16,30752170,0.16,0.16,30752170 +한투 인버스 2X 금 선물 ETN,Q570060,19,5665,2,35,0.62,10819,68,1000000,10819,0.62,9999.99,1.08,1.08,60838465,1.07,1.07,60838465 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3345,2,240,7.73,1794640,12541,23034277,1794640,7.73,9999.99,7.79,7.79,6387575345,8.29,8.29,6387575345 +KB 인버스 2X 밀 선물 ETN,Q580052,22,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +KODEX 밸류Plus,244670,23,10715,2,250,2.39,3101,23,600000,3101,2.39,9999.99,0.52,0.52,32817250,0.51,0.51,32817250 +마이다스 중소형액티브,438740,24,31135,2,145,0.47,1430,13,225000,1430,0.47,9999.99,0.64,0.64,44564500,0.64,0.64,44564500 +유디엠텍,389680,25,611,1,141,30.00,9380931,91990,41592465,9380931,30.00,9999.99,22.55,22.55,5455800922,21.47,21.47,5455800922 +KCTC,009070,26,6460,2,1060,19.63,16105524,161383,30000000,16105524,19.63,9979.69,53.69,53.69,102930571150,53.11,53.11,102930571150 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,269284,3030,150000000,269284,1.52,8887.26,0.18,0.18,17762545,0.18,0.18,17762545 +아세아시멘트,183190,28,12460,2,620,5.24,3151101,35821,36927658,3151101,5.24,8796.80,8.53,8.53,41810505615,9.09,9.09,41810505615 +에스케이증권제12호스팩,473000,29,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 +크라운해태홀딩스,005740,30,7110,2,310,4.56,1255145,15140,14847347,1255145,4.56,8290.26,8.45,8.45,9500862770,9.00,9.00,9500862770 diff --git a/top30/20251211/top30-vir-20251211-152000.csv b/top30/20251211/top30-vir-20251211-152000.csv new file mode 100644 index 000000000000..96ccde941864 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2095,5,-5,-0.24,58770,34,5840000,58770,-0.24,9999.99,1.01,1.01,123417390,1.01,1.01,123417390 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,72365,5,-655,-0.90,1082,3,1000000,1082,-0.90,9999.99,0.11,0.11,80276890,0.11,0.11,80276890 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3330,2,225,7.25,1842013,12541,23034277,1842013,7.25,9999.99,8.00,8.00,6546001835,8.53,8.53,6546001835 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +유디엠텍,389680,26,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277372,3030,150000000,277372,1.52,9154.19,0.18,0.18,18304441,0.18,0.18,18304441 +아세아시멘트,183190,28,12500,2,660,5.57,3172113,35821,36927658,3172113,5.57,8855.46,8.59,8.59,42073052565,9.11,9.11,42073052565 +크라운해태홀딩스,005740,29,7100,2,300,4.41,1258882,15140,14847347,1258882,4.41,8314.94,8.48,8.48,9527398950,9.04,9.04,9527398950 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-153000.csv b/top30/20251211/top30-vir-20251211-153000.csv new file mode 100644 index 000000000000..96ccde941864 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12445,5,-90,-0.72,6391,3,1000000,6391,-0.72,9999.99,0.64,0.64,79999300,0.64,0.64,79999300 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2095,5,-5,-0.24,58770,34,5840000,58770,-0.24,9999.99,1.01,1.01,123417390,1.01,1.01,123417390 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,72365,5,-655,-0.90,1082,3,1000000,1082,-0.90,9999.99,0.11,0.11,80276890,0.11,0.11,80276890 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51485,3,0,0.00,351,1,2106000,351,0.00,9999.99,0.02,0.02,18071235,0.02,0.02,18071235 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3330,2,225,7.25,1842013,12541,23034277,1842013,7.25,9999.99,8.00,8.00,6546001835,8.53,8.53,6546001835 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6510,2,1110,20.56,16647094,161383,30000000,16647094,20.56,9999.99,55.49,55.49,106421565065,54.49,54.49,106421565065 +유디엠텍,389680,26,611,1,141,30.00,9382940,91990,41592465,9382940,30.00,9999.99,22.56,22.56,5457028421,21.47,21.47,5457028421 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277372,3030,150000000,277372,1.52,9154.19,0.18,0.18,18304441,0.18,0.18,18304441 +아세아시멘트,183190,28,12500,2,660,5.57,3172113,35821,36927658,3172113,5.57,8855.46,8.59,8.59,42073052565,9.11,9.11,42073052565 +크라운해태홀딩스,005740,29,7100,2,300,4.41,1258882,15140,14847347,1258882,4.41,8314.94,8.48,8.48,9527398950,9.04,9.04,9527398950 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-154000.csv b/top30/20251211/top30-vir-20251211-154000.csv new file mode 100644 index 000000000000..8cd50b2a8023 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1866246,12541,23034277,1866246,8.21,9999.99,8.10,8.10,6627424715,8.56,8.56,6627424715 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16853258,161383,30000000,16853258,19.81,9999.99,56.18,56.18,107755446145,55.52,55.52,107755446145 +유디엠텍,389680,26,611,1,141,30.00,9384708,91990,41592465,9384708,30.00,9999.99,22.56,22.56,5458108669,21.48,21.48,5458108669 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3196206,35821,36927658,3196206,4.90,8922.72,8.66,8.66,42372287625,9.24,9.24,42372287625 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1266695,15140,14847347,1266695,4.56,8366.55,8.53,8.53,9582949380,9.08,9.08,9582949380 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-155000.csv b/top30/20251211/top30-vir-20251211-155000.csv new file mode 100644 index 000000000000..1af4ab9b368a --- /dev/null +++ b/top30/20251211/top30-vir-20251211-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1867989,12541,23034277,1867989,8.21,9999.99,8.11,8.11,6633281195,8.57,8.57,6633281195 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16855502,161383,30000000,16855502,19.81,9999.99,56.19,56.19,107769964825,55.52,55.52,107769964825 +유디엠텍,389680,26,611,1,141,30.00,9384708,91990,41592465,9384708,30.00,9999.99,22.56,22.56,5458108669,21.48,21.48,5458108669 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3198407,35821,36927658,3198407,4.90,8928.86,8.66,8.66,42399624045,9.24,9.24,42399624045 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267195,15140,14847347,1267195,4.56,8369.85,8.53,8.53,9586504380,9.08,9.08,9586504380 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-160001.csv b/top30/20251211/top30-vir-20251211-160001.csv new file mode 100644 index 000000000000..d195e7221353 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1867992,12541,23034277,1867992,8.21,9999.99,8.11,8.11,6633291275,8.57,8.57,6633291275 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +유디엠텍,389680,26,611,1,141,30.00,9390770,91990,41592465,9390770,30.00,9999.99,22.58,22.58,5461812551,21.49,21.49,5461812551 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3198919,35821,36927658,3198919,4.90,8930.29,8.66,8.66,42405983085,9.25,9.25,42405983085 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267195,15140,14847347,1267195,4.56,8369.85,8.53,8.53,9586504380,9.08,9.08,9586504380 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-161000.csv b/top30/20251211/top30-vir-20251211-161000.csv new file mode 100644 index 000000000000..d195e7221353 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1867992,12541,23034277,1867992,8.21,9999.99,8.11,8.11,6633291275,8.57,8.57,6633291275 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16857429,161383,30000000,16857429,19.81,9999.99,56.19,56.19,107782432515,55.53,55.53,107782432515 +유디엠텍,389680,26,611,1,141,30.00,9390770,91990,41592465,9390770,30.00,9999.99,22.58,22.58,5461812551,21.49,21.49,5461812551 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3198919,35821,36927658,3198919,4.90,8930.29,8.66,8.66,42405983085,9.25,9.25,42405983085 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267195,15140,14847347,1267195,4.56,8369.85,8.53,8.53,9586504380,9.08,9.08,9586504380 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-162000.csv b/top30/20251211/top30-vir-20251211-162000.csv new file mode 100644 index 000000000000..b3610cf9a3e3 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1868045,12541,23034277,1868045,8.21,9999.99,8.11,8.11,6633469355,8.57,8.57,6633469355 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16883437,161383,30000000,16883437,19.81,9999.99,56.28,56.28,107948103475,55.61,55.61,107948103475 +유디엠텍,389680,26,611,1,141,30.00,9390770,91990,41592465,9390770,30.00,9999.99,22.58,22.58,5461812551,21.49,21.49,5461812551 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3199392,35821,36927658,3199392,4.90,8931.61,8.66,8.66,42411895585,9.25,9.25,42411895585 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267195,15140,14847347,1267195,4.56,8369.85,8.53,8.53,9586504380,9.08,9.08,9586504380 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-163000.csv b/top30/20251211/top30-vir-20251211-163000.csv new file mode 100644 index 000000000000..4ef2e9742a9e --- /dev/null +++ b/top30/20251211/top30-vir-20251211-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1868175,12541,23034277,1868175,8.21,9999.99,8.11,8.11,6633904205,8.57,8.57,6633904205 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16908815,161383,30000000,16908815,19.81,9999.99,56.36,56.36,108110522675,55.70,55.70,108110522675 +유디엠텍,389680,26,611,1,141,30.00,9391325,91990,41592465,9391325,30.00,9999.99,22.58,22.58,5462151656,21.49,21.49,5462151656 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3201213,35821,36927658,3201213,4.90,8936.69,8.67,8.67,42434512405,9.25,9.25,42434512405 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267798,15140,14847347,1267798,4.56,8373.83,8.54,8.54,9590791710,9.09,9.09,9590791710 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-164001.csv b/top30/20251211/top30-vir-20251211-164001.csv new file mode 100644 index 000000000000..a917be0fa029 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1868930,12541,23034277,1868930,8.21,9999.99,8.11,8.11,6636418355,8.57,8.57,6636418355 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16923488,161383,30000000,16923488,19.81,9999.99,56.41,56.41,108203989685,55.75,55.75,108203989685 +유디엠텍,389680,26,611,1,141,30.00,9391325,91990,41592465,9391325,30.00,9999.99,22.58,22.58,5462151656,21.49,21.49,5462151656 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3204273,35821,36927658,3204273,4.90,8945.24,8.68,8.68,42472150405,9.26,9.26,42472150405 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267903,15140,14847347,1267903,4.56,8374.52,8.54,8.54,9591538260,9.09,9.09,9591538260 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905 diff --git a/top30/20251211/top30-vir-20251211-165001.csv b/top30/20251211/top30-vir-20251211-165001.csv new file mode 100644 index 000000000000..a9e3608070f0 --- /dev/null +++ b/top30/20251211/top30-vir-20251211-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나33호스팩,475250,1,2100,3,0,0.00,19631,3,3700000,19631,0.00,9999.99,0.53,0.53,41224990,0.53,0.53,41224990 +FOCUS 200,0098Z0,2,49850,5,-350,-0.70,23384,4,400000,23384,-0.70,9999.99,5.85,5.85,1173302210,5.88,5.88,1173302210 +신한 코스닥 150 TR ETN,Q500086,3,12450,5,-85,-0.68,6392,3,1000000,6392,-0.68,9999.99,0.64,0.64,80011750,0.64,0.64,80011750 +1Q 단기특수은행채액티브,0131W0,4,100150,2,30,0.03,10886,6,300000,10886,0.03,9999.99,3.63,3.63,1090233860,3.63,3.63,1090233860 +DB금융스팩12호,477760,5,2090,5,-10,-0.48,58812,34,5840000,58812,-0.48,9999.99,1.01,1.01,123505170,1.01,1.01,123505170 +한투 인버스 금 선물 ETN,Q570056,6,7005,2,35,0.50,4157,6,1000000,4157,0.50,9999.99,0.42,0.42,28789620,0.41,0.41,28789620 +PLUS 국채선물3년,298340,7,56600,2,50,0.09,944,2,448000,944,0.09,9999.99,0.21,0.21,53445315,0.21,0.21,53445315 +KODEX MSCI KOREA ESG유니버설,289040,8,16985,5,-175,-1.02,3763,8,700000,3763,-1.02,9999.99,0.54,0.54,64072600,0.54,0.54,64072600 +미래에셋 코스피200 선물 ETN,Q520037,9,14730,5,-65,-0.44,43166,117,2000000,43166,-0.44,9999.99,2.16,2.16,643571505,2.18,2.18,643571505 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,71870,5,-1150,-1.57,1083,3,1000000,1083,-1.57,9999.99,0.11,0.11,80348760,0.11,0.11,80348760 +BNK 26-06 특수채(AAA이상)액티브,495710,11,51505,2,20,0.04,352,1,2106000,352,0.04,9999.99,0.02,0.02,18122740,0.02,0.02,18122740 +메리츠 레버리지 구리 선물 ETN(H),Q610028,12,19205,5,-90,-0.47,2585,8,1000000,2585,-0.47,9999.99,0.26,0.26,50283655,0.26,0.26,50283655 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,13,4505,2,5,0.11,3665,14,1000000,3665,0.11,9999.99,0.37,0.37,16350490,0.36,0.36,16350490 +신한 코스피 200 TR ETN,Q500085,14,17950,5,-170,-0.94,15228,60,1000000,15228,-0.94,9999.99,1.52,1.52,277264940,1.54,1.54,277264940 +동원시스템즈우,014825,15,18020,5,-20,-0.11,253,1,264111,253,-0.11,9999.99,0.10,0.10,4540180,0.10,0.10,4540180 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,4395,2,15,0.34,1428,6,1000000,1428,0.34,9999.99,0.14,0.14,6114390,0.14,0.14,6114390 +미래에셋 코스닥150 선물 ETN,Q520039,17,11580,5,-55,-0.47,22346,110,2000000,22346,-0.47,9999.99,1.12,1.12,259813635,1.12,1.12,259813635 +한투 인버스 나스닥100 ETN B,Q570101,18,8425,2,25,0.30,600,3,1000000,600,0.30,9999.99,0.06,0.06,5013040,0.06,0.06,5013040 +한투 인버스 2X 금 선물 ETN,Q570060,19,5660,2,30,0.53,11323,68,1000000,11323,0.53,9999.99,1.13,1.13,63691105,1.13,1.13,63691105 +메리츠 인플레이션 국채 ETN,Q610001,20,12185,2,40,0.33,151,1,2000000,151,0.33,9999.99,0.01,0.01,1839935,0.01,0.01,1839935 +예림당,036000,21,3360,2,255,8.21,1869348,12541,23034277,1869348,8.21,9999.99,8.12,8.12,6637806115,8.58,8.58,6637806115 +KODEX 밸류Plus,244670,22,10690,2,225,2.15,3186,23,600000,3186,2.15,9999.99,0.53,0.53,33725900,0.53,0.53,33725900 +KB 인버스 2X 밀 선물 ETN,Q580052,23,46175,2,320,0.70,680,5,500000,680,0.70,9999.99,0.14,0.14,31284155,0.14,0.14,31284155 +마이다스 중소형액티브,438740,24,31130,2,140,0.45,1593,13,225000,1593,0.45,9999.99,0.71,0.71,49638685,0.71,0.71,49638685 +KCTC,009070,25,6470,2,1070,19.81,16966291,161383,30000000,16966291,19.81,9999.99,56.55,56.55,108474504645,55.89,55.89,108474504645 +유디엠텍,389680,26,611,1,141,30.00,9391325,91990,41592465,9391325,30.00,9999.99,22.58,22.58,5462151656,21.49,21.49,5462151656 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,67,2,1,1.52,277472,3030,150000000,277472,1.52,9157.49,0.18,0.18,18311141,0.18,0.18,18311141 +아세아시멘트,183190,28,12420,2,580,4.90,3205465,35821,36927658,3205465,4.90,8948.56,8.68,8.68,42486955045,9.26,9.26,42486955045 +크라운해태홀딩스,005740,29,7110,2,310,4.56,1267953,15140,14847347,1267953,4.56,8374.86,8.54,8.54,9591894760,9.09,9.09,9591894760 +에스케이증권제12호스팩,473000,30,2050,3,0,0.00,83,1,3310000,83,0.00,8300.00,0.00,0.00,169905,0.00,0.00,169905