From 7ec7f4d7a746ba4650db68c00359b103e470565e Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 14 Aug 2025 18:01:35 +0900 Subject: [PATCH] Update 2025-08-14 240 top30,price --- .../20250814/top30-atvtr-20250814-090002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-091002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-092002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-093002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-094002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-095002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-100002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-101002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-102002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-103001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-104001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-105002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-110001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-111001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-112002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-113001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-114001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-115001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-120001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-121001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-122001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-123002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-124002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-125002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-130002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-131002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-132001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-133001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-134001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-135001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-140001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-141001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-142001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-143002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-144002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-145002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-150002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-151002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-152002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-153002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-154002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-155001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-160001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-161002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-162002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-163002.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-164001.csv | 31 +++++++++++++++++++ .../20250814/top30-atvtr-20250814-165001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-090000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-091001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-092001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-093000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-094001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-095000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-100000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-101001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-102000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-103000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-104000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-105001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-110000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-111000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-112000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-113000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-114000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-115000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-120000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-121000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-122000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-123001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-124000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-125000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-130000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-131000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-132000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-133000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-134000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-135000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-140000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-141000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-142000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-143000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-144001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-145001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-150001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-151001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-152001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-153001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-154000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-155000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-160000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-161001.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-162000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-163000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-164000.csv | 31 +++++++++++++++++++ top30/20250814/top30-av-20250814-165000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-090001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-091001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-092001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-093001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-094001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-095001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-100001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-101001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-102001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-103001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-104001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-105001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-110001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-111000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-112001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-113001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-114001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-115001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-120001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-121001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-122000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-123001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-124001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-125001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-130001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-131001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-132001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-133001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-134001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-135000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-140000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-141001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-142000.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-143001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-144001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-145001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-150001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-151001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-152001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-153001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-154001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-155001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-160001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-161001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-162001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-163001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-164001.csv | 31 +++++++++++++++++++ top30/20250814/top30-avtr-20250814-165000.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-090002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-091002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-092002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-093002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-094002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-095001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-100002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-101002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-102001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-103001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-104001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-105002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-110001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-111001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-112001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-113001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-114001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-115001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-120001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-121001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-122001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-123001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-124001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-125001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-130001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-131001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-132001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-133001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-134001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-135001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-140001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-141001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-142001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-143002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-144002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-145002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-150002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-151002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-152002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-153002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-154001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-155001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-160001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-161002.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-162001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-163001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-164001.csv | 31 +++++++++++++++++++ top30/20250814/top30-tv-20250814-165001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-090001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-091001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-092001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-093001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-094001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-095001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-100001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-101001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-102001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-103001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-104000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-105001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-110000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-111000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-112001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-113000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-114000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-115000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-120000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-121000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-122000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-123001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-124001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-125001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-130001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-131001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-132000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-133000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-134000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-135000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-140000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-141000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-142000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-143001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-144001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-145001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-150001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-151001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-152001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-153001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-154001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-155001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-160000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-161001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-162001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-163001.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-164000.csv | 31 +++++++++++++++++++ top30/20250814/top30-vir-20250814-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250814/top30-atvtr-20250814-090002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-091002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-092002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-093002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-094002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-095002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-100002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-101002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-102002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-103001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-104001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-105002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-110001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-111001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-112002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-113001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-114001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-115001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-120001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-121001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-122001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-123002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-124002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-125002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-130002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-131002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-132001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-133001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-134001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-135001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-140001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-141001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-142001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-143002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-144002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-145002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-150002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-151002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-152002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-153002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-154002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-155001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-160001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-161002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-162002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-163002.csv create mode 100644 top30/20250814/top30-atvtr-20250814-164001.csv create mode 100644 top30/20250814/top30-atvtr-20250814-165001.csv create mode 100644 top30/20250814/top30-av-20250814-090000.csv create mode 100644 top30/20250814/top30-av-20250814-091001.csv create mode 100644 top30/20250814/top30-av-20250814-092001.csv create mode 100644 top30/20250814/top30-av-20250814-093000.csv create mode 100644 top30/20250814/top30-av-20250814-094001.csv create mode 100644 top30/20250814/top30-av-20250814-095000.csv create mode 100644 top30/20250814/top30-av-20250814-100000.csv create mode 100644 top30/20250814/top30-av-20250814-101001.csv create mode 100644 top30/20250814/top30-av-20250814-102000.csv create mode 100644 top30/20250814/top30-av-20250814-103000.csv create mode 100644 top30/20250814/top30-av-20250814-104000.csv create mode 100644 top30/20250814/top30-av-20250814-105001.csv create mode 100644 top30/20250814/top30-av-20250814-110000.csv create mode 100644 top30/20250814/top30-av-20250814-111000.csv create mode 100644 top30/20250814/top30-av-20250814-112000.csv create mode 100644 top30/20250814/top30-av-20250814-113000.csv create mode 100644 top30/20250814/top30-av-20250814-114000.csv create mode 100644 top30/20250814/top30-av-20250814-115000.csv create mode 100644 top30/20250814/top30-av-20250814-120000.csv create mode 100644 top30/20250814/top30-av-20250814-121000.csv create mode 100644 top30/20250814/top30-av-20250814-122000.csv create mode 100644 top30/20250814/top30-av-20250814-123001.csv create mode 100644 top30/20250814/top30-av-20250814-124000.csv create mode 100644 top30/20250814/top30-av-20250814-125000.csv create mode 100644 top30/20250814/top30-av-20250814-130000.csv create mode 100644 top30/20250814/top30-av-20250814-131000.csv create mode 100644 top30/20250814/top30-av-20250814-132000.csv create mode 100644 top30/20250814/top30-av-20250814-133000.csv create mode 100644 top30/20250814/top30-av-20250814-134000.csv create mode 100644 top30/20250814/top30-av-20250814-135000.csv create mode 100644 top30/20250814/top30-av-20250814-140000.csv create mode 100644 top30/20250814/top30-av-20250814-141000.csv create mode 100644 top30/20250814/top30-av-20250814-142000.csv create mode 100644 top30/20250814/top30-av-20250814-143000.csv create mode 100644 top30/20250814/top30-av-20250814-144001.csv create mode 100644 top30/20250814/top30-av-20250814-145001.csv create mode 100644 top30/20250814/top30-av-20250814-150001.csv create mode 100644 top30/20250814/top30-av-20250814-151001.csv create mode 100644 top30/20250814/top30-av-20250814-152001.csv create mode 100644 top30/20250814/top30-av-20250814-153001.csv create mode 100644 top30/20250814/top30-av-20250814-154000.csv create mode 100644 top30/20250814/top30-av-20250814-155000.csv create mode 100644 top30/20250814/top30-av-20250814-160000.csv create mode 100644 top30/20250814/top30-av-20250814-161001.csv create mode 100644 top30/20250814/top30-av-20250814-162000.csv create mode 100644 top30/20250814/top30-av-20250814-163000.csv create mode 100644 top30/20250814/top30-av-20250814-164000.csv create mode 100644 top30/20250814/top30-av-20250814-165000.csv create mode 100644 top30/20250814/top30-avtr-20250814-090001.csv create mode 100644 top30/20250814/top30-avtr-20250814-091001.csv create mode 100644 top30/20250814/top30-avtr-20250814-092001.csv create mode 100644 top30/20250814/top30-avtr-20250814-093001.csv create mode 100644 top30/20250814/top30-avtr-20250814-094001.csv create mode 100644 top30/20250814/top30-avtr-20250814-095001.csv create mode 100644 top30/20250814/top30-avtr-20250814-100001.csv create mode 100644 top30/20250814/top30-avtr-20250814-101001.csv create mode 100644 top30/20250814/top30-avtr-20250814-102001.csv create mode 100644 top30/20250814/top30-avtr-20250814-103001.csv create mode 100644 top30/20250814/top30-avtr-20250814-104001.csv create mode 100644 top30/20250814/top30-avtr-20250814-105001.csv create mode 100644 top30/20250814/top30-avtr-20250814-110001.csv create mode 100644 top30/20250814/top30-avtr-20250814-111000.csv create mode 100644 top30/20250814/top30-avtr-20250814-112001.csv create mode 100644 top30/20250814/top30-avtr-20250814-113001.csv create mode 100644 top30/20250814/top30-avtr-20250814-114001.csv create mode 100644 top30/20250814/top30-avtr-20250814-115001.csv create mode 100644 top30/20250814/top30-avtr-20250814-120001.csv create mode 100644 top30/20250814/top30-avtr-20250814-121001.csv create mode 100644 top30/20250814/top30-avtr-20250814-122000.csv create mode 100644 top30/20250814/top30-avtr-20250814-123001.csv create mode 100644 top30/20250814/top30-avtr-20250814-124001.csv create mode 100644 top30/20250814/top30-avtr-20250814-125001.csv create mode 100644 top30/20250814/top30-avtr-20250814-130001.csv create mode 100644 top30/20250814/top30-avtr-20250814-131001.csv create mode 100644 top30/20250814/top30-avtr-20250814-132001.csv create mode 100644 top30/20250814/top30-avtr-20250814-133001.csv create mode 100644 top30/20250814/top30-avtr-20250814-134001.csv create mode 100644 top30/20250814/top30-avtr-20250814-135000.csv create mode 100644 top30/20250814/top30-avtr-20250814-140000.csv create mode 100644 top30/20250814/top30-avtr-20250814-141001.csv create mode 100644 top30/20250814/top30-avtr-20250814-142000.csv create mode 100644 top30/20250814/top30-avtr-20250814-143001.csv create mode 100644 top30/20250814/top30-avtr-20250814-144001.csv create mode 100644 top30/20250814/top30-avtr-20250814-145001.csv create mode 100644 top30/20250814/top30-avtr-20250814-150001.csv create mode 100644 top30/20250814/top30-avtr-20250814-151001.csv create mode 100644 top30/20250814/top30-avtr-20250814-152001.csv create mode 100644 top30/20250814/top30-avtr-20250814-153001.csv create mode 100644 top30/20250814/top30-avtr-20250814-154001.csv create mode 100644 top30/20250814/top30-avtr-20250814-155001.csv create mode 100644 top30/20250814/top30-avtr-20250814-160001.csv create mode 100644 top30/20250814/top30-avtr-20250814-161001.csv create mode 100644 top30/20250814/top30-avtr-20250814-162001.csv create mode 100644 top30/20250814/top30-avtr-20250814-163001.csv create mode 100644 top30/20250814/top30-avtr-20250814-164001.csv create mode 100644 top30/20250814/top30-avtr-20250814-165000.csv create mode 100644 top30/20250814/top30-tv-20250814-090002.csv create mode 100644 top30/20250814/top30-tv-20250814-091002.csv create mode 100644 top30/20250814/top30-tv-20250814-092002.csv create mode 100644 top30/20250814/top30-tv-20250814-093002.csv create mode 100644 top30/20250814/top30-tv-20250814-094002.csv create mode 100644 top30/20250814/top30-tv-20250814-095001.csv create mode 100644 top30/20250814/top30-tv-20250814-100002.csv create mode 100644 top30/20250814/top30-tv-20250814-101002.csv create mode 100644 top30/20250814/top30-tv-20250814-102001.csv create mode 100644 top30/20250814/top30-tv-20250814-103001.csv create mode 100644 top30/20250814/top30-tv-20250814-104001.csv create mode 100644 top30/20250814/top30-tv-20250814-105002.csv create mode 100644 top30/20250814/top30-tv-20250814-110001.csv create mode 100644 top30/20250814/top30-tv-20250814-111001.csv create mode 100644 top30/20250814/top30-tv-20250814-112001.csv create mode 100644 top30/20250814/top30-tv-20250814-113001.csv create mode 100644 top30/20250814/top30-tv-20250814-114001.csv create mode 100644 top30/20250814/top30-tv-20250814-115001.csv create mode 100644 top30/20250814/top30-tv-20250814-120001.csv create mode 100644 top30/20250814/top30-tv-20250814-121001.csv create mode 100644 top30/20250814/top30-tv-20250814-122001.csv create mode 100644 top30/20250814/top30-tv-20250814-123001.csv create mode 100644 top30/20250814/top30-tv-20250814-124001.csv create mode 100644 top30/20250814/top30-tv-20250814-125001.csv create mode 100644 top30/20250814/top30-tv-20250814-130001.csv create mode 100644 top30/20250814/top30-tv-20250814-131001.csv create mode 100644 top30/20250814/top30-tv-20250814-132001.csv create mode 100644 top30/20250814/top30-tv-20250814-133001.csv create mode 100644 top30/20250814/top30-tv-20250814-134001.csv create mode 100644 top30/20250814/top30-tv-20250814-135001.csv create mode 100644 top30/20250814/top30-tv-20250814-140001.csv create mode 100644 top30/20250814/top30-tv-20250814-141001.csv create mode 100644 top30/20250814/top30-tv-20250814-142001.csv create mode 100644 top30/20250814/top30-tv-20250814-143002.csv create mode 100644 top30/20250814/top30-tv-20250814-144002.csv create mode 100644 top30/20250814/top30-tv-20250814-145002.csv create mode 100644 top30/20250814/top30-tv-20250814-150002.csv create mode 100644 top30/20250814/top30-tv-20250814-151002.csv create mode 100644 top30/20250814/top30-tv-20250814-152002.csv create mode 100644 top30/20250814/top30-tv-20250814-153002.csv create mode 100644 top30/20250814/top30-tv-20250814-154001.csv create mode 100644 top30/20250814/top30-tv-20250814-155001.csv create mode 100644 top30/20250814/top30-tv-20250814-160001.csv create mode 100644 top30/20250814/top30-tv-20250814-161002.csv create mode 100644 top30/20250814/top30-tv-20250814-162001.csv create mode 100644 top30/20250814/top30-tv-20250814-163001.csv create mode 100644 top30/20250814/top30-tv-20250814-164001.csv create mode 100644 top30/20250814/top30-tv-20250814-165001.csv create mode 100644 top30/20250814/top30-vir-20250814-090001.csv create mode 100644 top30/20250814/top30-vir-20250814-091001.csv create mode 100644 top30/20250814/top30-vir-20250814-092001.csv create mode 100644 top30/20250814/top30-vir-20250814-093001.csv create mode 100644 top30/20250814/top30-vir-20250814-094001.csv create mode 100644 top30/20250814/top30-vir-20250814-095001.csv create mode 100644 top30/20250814/top30-vir-20250814-100001.csv create mode 100644 top30/20250814/top30-vir-20250814-101001.csv create mode 100644 top30/20250814/top30-vir-20250814-102001.csv create mode 100644 top30/20250814/top30-vir-20250814-103001.csv create mode 100644 top30/20250814/top30-vir-20250814-104000.csv create mode 100644 top30/20250814/top30-vir-20250814-105001.csv create mode 100644 top30/20250814/top30-vir-20250814-110000.csv create mode 100644 top30/20250814/top30-vir-20250814-111000.csv create mode 100644 top30/20250814/top30-vir-20250814-112001.csv create mode 100644 top30/20250814/top30-vir-20250814-113000.csv create mode 100644 top30/20250814/top30-vir-20250814-114000.csv create mode 100644 top30/20250814/top30-vir-20250814-115000.csv create mode 100644 top30/20250814/top30-vir-20250814-120000.csv create mode 100644 top30/20250814/top30-vir-20250814-121000.csv create mode 100644 top30/20250814/top30-vir-20250814-122000.csv create mode 100644 top30/20250814/top30-vir-20250814-123001.csv create mode 100644 top30/20250814/top30-vir-20250814-124001.csv create mode 100644 top30/20250814/top30-vir-20250814-125001.csv create mode 100644 top30/20250814/top30-vir-20250814-130001.csv create mode 100644 top30/20250814/top30-vir-20250814-131001.csv create mode 100644 top30/20250814/top30-vir-20250814-132000.csv create mode 100644 top30/20250814/top30-vir-20250814-133000.csv create mode 100644 top30/20250814/top30-vir-20250814-134000.csv create mode 100644 top30/20250814/top30-vir-20250814-135000.csv create mode 100644 top30/20250814/top30-vir-20250814-140000.csv create mode 100644 top30/20250814/top30-vir-20250814-141000.csv create mode 100644 top30/20250814/top30-vir-20250814-142000.csv create mode 100644 top30/20250814/top30-vir-20250814-143001.csv create mode 100644 top30/20250814/top30-vir-20250814-144001.csv create mode 100644 top30/20250814/top30-vir-20250814-145001.csv create mode 100644 top30/20250814/top30-vir-20250814-150001.csv create mode 100644 top30/20250814/top30-vir-20250814-151001.csv create mode 100644 top30/20250814/top30-vir-20250814-152001.csv create mode 100644 top30/20250814/top30-vir-20250814-153001.csv create mode 100644 top30/20250814/top30-vir-20250814-154001.csv create mode 100644 top30/20250814/top30-vir-20250814-155001.csv create mode 100644 top30/20250814/top30-vir-20250814-160000.csv create mode 100644 top30/20250814/top30-vir-20250814-161001.csv create mode 100644 top30/20250814/top30-vir-20250814-162001.csv create mode 100644 top30/20250814/top30-vir-20250814-163001.csv create mode 100644 top30/20250814/top30-vir-20250814-164000.csv create mode 100644 top30/20250814/top30-vir-20250814-165000.csv diff --git a/top30/20250814/top30-atvtr-20250814-090002.csv b/top30/20250814/top30-atvtr-20250814-090002.csv new file mode 100644 index 000000000000..50013324d339 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2375,2,375,18.75,1928197,0,5040000,1928197,18.75,0.00,38.26,38.26,4459419360,37.25,37.25,4459419360 +프로이천,321260,2,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270 +에스켐,475660,3,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750 +그린생명과학,114450,4,3100,5,-40,-1.27,54112,13713777,20000000,54112,-1.27,0.39,0.27,0.27,167220470,0.27,0.27,167220470 +코데즈컴바인,047770,5,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520 +핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920 +일진디스플,020760,7,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000 +유니셈,036200,9,8490,5,-10,-0.12,29123,6352977,30664223,29123,-0.12,0.46,0.09,0.09,247597530,0.10,0.10,247597530 +좋은사람들,033340,10,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565 +JYP Ent.,035900,11,80200,2,4500,5.94,29702,2269354,35532492,29702,5.94,1.31,0.08,0.08,2391548000,0.08,0.08,2391548000 +인디에프,014990,12,1387,5,-18,-1.28,53349,2102675,75112995,53349,-1.28,2.54,0.07,0.07,74119386,0.07,0.07,74119386 +미투온,201490,13,4845,5,-60,-1.22,21124,2840166,30390092,21124,-1.22,0.74,0.07,0.07,102844870,0.07,0.07,102844870 +TP,007980,14,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660 +파인엠텍,441270,15,10190,2,20,0.20,12943,3990713,37146003,12943,0.20,0.32,0.03,0.03,131632160,0.03,0.03,131632160 +HJ중공업,097230,16,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140 +1Q 미국메디컬AI,0083S0,17,10395,2,255,2.51,814,163725,2800000,814,2.51,0.50,0.03,0.03,8461530,0.03,0.03,8461530 +일승,333430,18,4840,3,0,0.00,8366,1427014,30726747,8366,0.00,0.59,0.03,0.03,40491440,0.03,0.03,40491440 +나인테크,267320,19,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820 +YG PLUS,037270,20,9700,2,150,1.57,14840,2429470,63541460,14840,1.57,0.61,0.02,0.02,143893970,0.02,0.02,143893970 +일신석재,007110,21,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295 +코스모신소재,005070,22,48750,2,1000,2.09,6659,594437,32510756,6659,2.09,1.12,0.02,0.02,324507500,0.02,0.02,324507500 +빌리언스,044480,23,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7525,5,-15,-0.20,183,4,1000000,183,-0.20,4575.00,0.02,0.02,1377075,0.02,0.02,1377075 +블루엠텍,439580,25,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820 +KODEX 코스닥150선물인버스,251340,26,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190 +신원,009270,27,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665 +엔켐,348370,28,84200,2,1200,1.45,2412,363372,21725019,2412,1.45,0.66,0.01,0.01,203093000,0.01,0.01,203093000 +자이글,234920,29,5850,5,-20,-0.34,1372,428412,13530910,1372,-0.34,0.32,0.01,0.01,8026200,0.01,0.01,8026200 +신풍제약우,019175,30,26350,3,0,0.00,220,20778,2200000,220,0.00,1.06,0.01,0.01,5797000,0.01,0.01,5797000 diff --git a/top30/20250814/top30-atvtr-20250814-091002.csv b/top30/20250814/top30-atvtr-20250814-091002.csv new file mode 100644 index 000000000000..95daea290ddb --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2635,2,635,31.75,15781743,0,5040000,15781743,31.75,0.00,313.13,313.13,38161135355,287.35,287.35,38161135355 +프로이천,321260,2,2675,2,130,5.11,7398190,11252002,28192084,7398190,5.11,65.75,26.24,26.24,19341225701,25.65,25.65,19341225701 +지투지바이오,456160,3,87600,2,29600,51.03,1188536,0,5365694,1188536,51.03,0.00,22.15,22.15,103948318200,22.12,22.12,103948318200 +미스터블루,207760,4,1899,2,296,18.47,12779871,2319287,83079783,12779871,18.47,551.03,15.38,15.38,24038295797,15.24,15.24,24038295797 +핑거스토리,417180,5,2615,2,145,5.87,2013346,1989659,17548623,2013346,5.87,101.19,11.47,11.47,5396687851,11.76,11.76,5396687851 +엔비티,236810,6,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258 +일진디스플,020760,7,1195,2,162,15.68,5013120,4107129,51513741,5013120,15.68,122.06,9.73,9.73,5814808711,9.45,9.45,5814808711 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29460,5,-325,-1.09,91932,126759,1000000,91932,-1.09,72.53,9.19,9.19,2724248270,9.25,9.25,2724248270 +TP,007980,9,1892,2,222,13.29,4361873,10827267,51175130,4361873,13.29,40.29,8.52,8.52,8048228214,8.31,8.31,8048228214 +SOL 국제금,0066W0,10,9815,2,20,0.20,97038,91761,1200000,97038,0.20,105.75,8.09,8.09,954171439,8.10,8.10,954171439 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,23245,2,1190,5.40,73001,118904,1000000,73001,5.40,61.39,7.30,7.30,1680492360,7.23,7.23,1680492360 +우정바이오,215380,12,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122 +제이에스티나,026040,13,5030,2,250,5.23,1141606,2338169,16503790,1141606,5.23,48.82,6.92,6.92,5659676841,6.82,6.82,5659676841 +블루엠텍,439580,14,6100,5,-10,-0.16,2028512,35821400,33510663,2028512,-0.16,5.66,6.05,6.05,12567502120,6.15,6.15,12567502120 +토탈소프트,045340,15,8920,2,140,1.59,516762,3761815,8558040,516762,1.59,13.74,6.04,6.04,4568908600,5.99,5.99,4568908600 +와이랩,432430,16,6080,2,610,11.15,875896,228138,16508320,875896,11.15,383.93,5.31,5.31,5498455070,5.48,5.48,5498455070 +에스켐,475660,17,5660,5,-490,-7.97,407742,4860016,7929835,407742,-7.97,8.39,5.14,5.14,2375145610,5.29,5.29,2375145610 +빌리언스,044480,18,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219 +피엔에이치테크,239890,19,5980,5,-470,-7.29,474796,5590149,9935755,474796,-7.29,8.49,4.78,4.78,2883350520,4.85,4.85,2883350520 +스튜디오미르,408900,20,4695,2,195,4.33,1418626,3456280,32729532,1418626,4.33,41.04,4.33,4.33,6737469729,4.38,4.38,6737469729 +KODEX 코스닥150선물인버스,251340,21,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781 +핌스,347770,22,2155,5,-105,-4.65,917808,12964841,22857042,917808,-4.65,7.08,4.02,4.02,2037959795,4.14,4.14,2037959795 +SOL 미국S&P500미국채혼합50,0080X0,23,10250,2,20,0.20,64855,125659,1600000,64855,0.20,51.61,4.05,4.05,664214586,4.05,4.05,664214586 +제이엔비,452160,24,8960,5,-40,-0.44,377598,3591866,9617527,377598,-0.44,10.51,3.93,3.93,3468973350,4.03,4.03,3468973350 +HANARO K-뷰티,479850,25,16255,2,125,0.77,91273,315333,2450000,91273,0.77,28.94,3.73,3.73,1483857780,3.73,3.73,1483857780 +코데즈컴바인,047770,26,2600,5,-10,-0.38,1402353,42406052,37842602,1402353,-0.38,3.31,3.71,3.71,3638710000,3.70,3.70,3638710000 +KODEX 200선물인버스2X,252670,27,1266,5,-8,-0.63,41808580,288353184,1241200000,41808580,-0.63,14.50,3.37,3.37,52870620962,3.36,3.36,52870620962 +ACE BYD밸류체인액티브,0079X0,28,10742,5,-3,-0.03,45220,233320,1400000,45220,-0.03,19.38,3.23,3.23,485605671,3.23,3.23,485605671 +재영솔루텍,049630,29,939,2,49,5.51,2930722,2535495,90690889,2930722,5.51,115.59,3.23,3.23,2733105641,3.21,3.21,2733105641 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4750,5,-10,-0.21,470364,2619430,15000000,470364,-0.21,17.96,3.14,3.14,2251194920,3.16,3.16,2251194920 diff --git a/top30/20250814/top30-atvtr-20250814-092002.csv b/top30/20250814/top30-atvtr-20250814-092002.csv new file mode 100644 index 000000000000..7c1c81d77c45 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2150,2,150,7.50,21592197,0,5040000,21592197,7.50,0.00,428.42,428.42,51333874017,473.73,473.73,51333874017 +지투지바이오,456160,2,94900,2,36900,63.62,2074260,0,5365694,2074260,63.62,0.00,38.66,38.66,186352429200,36.60,36.60,186352429200 +프로이천,321260,3,2645,2,100,3.93,9226488,11252002,28192084,9226488,3.93,82.00,32.73,32.73,24146808497,32.38,32.38,24146808497 +우정바이오,215380,4,2050,2,168,8.93,3477939,13694217,16829576,3477939,8.93,25.40,20.67,20.67,7274758477,21.09,21.09,7274758477 +미스터블루,207760,5,1903,2,300,18.71,17191963,2319287,83079783,17191963,18.71,741.26,20.69,20.69,32411414899,20.50,20.50,32411414899 +핑거스토리,417180,6,2595,2,125,5.06,2378490,1989659,17548623,2378490,5.06,119.54,13.55,13.55,6341775348,13.93,13.93,6341775348 +TP,007980,7,1871,2,201,12.04,6586686,10827267,51175130,6586686,12.04,60.83,12.87,12.87,12194846420,12.74,12.74,12194846420 +SOL 미국500타겟데일리커버드콜액티브,494210,8,10272,2,37,0.36,111595,95575,900000,111595,0.36,116.76,12.40,12.40,1147417890,12.41,12.41,1147417890 +일진디스플,020760,9,1171,2,138,13.36,6428870,4107129,51513741,6428870,13.36,156.53,12.48,12.48,7481246850,12.40,12.40,7481246850 +엔비티,236810,10,3725,2,355,10.53,2016957,366309,16975426,2016957,10.53,550.62,11.88,11.88,7595516096,12.01,12.01,7595516096 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,29740,5,-45,-0.15,108271,126759,1000000,108271,-0.15,85.41,10.83,10.83,3206346990,10.78,10.78,3206346990 +제이에스티나,026040,13,5200,2,420,8.79,1638237,2338169,16503790,1638237,8.79,70.06,9.93,9.93,8191728803,9.55,9.55,8191728803 +스튜디오미르,408900,14,4880,2,380,8.44,3121424,3456280,32729532,3121424,8.44,90.31,9.54,9.54,15060700347,9.43,9.43,15060700347 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-25,-0.25,91125,422068,1100000,91125,-0.25,21.59,8.28,8.28,917137147,8.29,8.29,917137147 +SOL 국제금,0066W0,16,9825,2,30,0.31,97050,91761,1200000,97050,0.31,105.76,8.09,8.09,954289339,8.09,8.09,954289339 +블루엠텍,439580,17,6140,2,30,0.49,2607237,35821400,33510663,2607237,0.49,7.28,7.78,7.78,16121807230,7.84,7.84,16121807230 +토탈소프트,045340,18,9010,2,230,2.62,679380,3761815,8558040,679380,2.62,18.06,7.94,7.94,6022196770,7.81,7.81,6022196770 +삼보산업,009620,19,2175,2,105,5.07,1236908,3233935,16386091,1236908,5.07,38.25,7.55,7.55,2657347412,7.46,7.46,2657347412 +와이랩,432430,20,6030,2,560,10.24,1087412,228138,16508320,1087412,10.24,476.65,6.59,6.59,6769057010,6.80,6.80,6769057010 +빌리언스,044480,21,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871 +KODEX 코스닥150선물인버스,251340,22,3350,5,-5,-0.15,4894096,19230338,77800000,4894096,-0.15,25.45,6.29,6.29,16453272637,6.31,6.31,16453272637 +피엔에이치테크,239890,23,6020,5,-430,-6.67,586266,5590149,9935755,586266,-6.67,10.49,5.90,5.90,3552380490,5.94,5.94,3552380490 +에스켐,475660,24,5640,5,-510,-8.29,449586,4860016,7929835,449586,-8.29,9.25,5.67,5.67,2611225460,5.84,5.84,2611225460 +ACE BYD밸류체인액티브,0079X0,25,10740,5,-5,-0.05,79821,233320,1400000,79821,-0.05,34.21,5.70,5.70,857320572,5.70,5.70,857320572 +오늘이엔엠,192410,26,2190,2,465,26.96,902048,395876,15769272,902048,26.96,227.86,5.72,5.72,1831460718,5.30,5.30,1831460718 +SOL 미국S&P500미국채혼합50,0080X0,27,10250,2,20,0.20,82016,125659,1600000,82016,0.20,65.27,5.13,5.13,839967806,5.12,5.12,839967806 +TIMEFOLIO K바이오액티브,463050,28,14090,2,120,0.86,530259,1126763,10500000,530259,0.86,47.06,5.05,5.05,7419300899,5.01,5.01,7419300899 +KODEX 200선물인버스2X,252670,29,1267,5,-7,-0.55,60026957,288353184,1241200000,60026957,-0.55,20.82,4.84,4.84,75981942233,4.83,4.83,75981942233 +핌스,347770,30,2165,5,-95,-4.20,1052636,12964841,22857042,1052636,-4.20,8.12,4.61,4.61,2330090820,4.71,4.71,2330090820 diff --git a/top30/20250814/top30-atvtr-20250814-093002.csv b/top30/20250814/top30-atvtr-20250814-093002.csv new file mode 100644 index 000000000000..ae7bd248fa5b --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2000,3,0,0.00,23541069,0,5040000,23541069,0.00,0.00,467.08,467.08,55308228936,548.69,548.69,55308228936 +지투지바이오,456160,2,95200,2,37200,64.14,2538782,0,5365694,2538782,64.14,0.00,47.32,47.32,230371395950,45.10,45.10,230371395950 +프로이천,321260,3,2635,2,90,3.54,10195734,11252002,28192084,10195734,3.54,90.61,36.17,36.17,26703364019,35.95,35.95,26703364019 +미스터블루,207760,4,1948,2,345,21.52,26853484,2319287,83079783,26853484,21.52,1157.83,32.32,32.32,51273761119,31.68,31.68,51273761119 +우정바이오,215380,5,2085,2,203,10.79,4116606,13694217,16829576,4116606,10.79,30.06,24.46,24.46,8579070816,24.45,24.45,8579070816 +엔비티,236810,6,3765,2,395,11.72,3432622,366309,16975426,3432622,11.72,937.08,20.22,20.22,13046577879,20.41,20.41,13046577879 +핑거스토리,417180,7,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817 +TP,007980,8,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940 +일진디스플,020760,9,1138,2,105,10.16,7323351,4107129,51513741,7323351,10.16,178.31,14.22,14.22,8499439235,14.50,14.50,8499439235 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10057,5,-28,-0.28,138201,422068,1100000,138201,-0.28,32.74,12.56,12.56,1390716222,12.57,12.57,1390716222 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10275,2,40,0.39,111600,95575,900000,111600,0.39,116.77,12.40,12.40,1147469265,12.41,12.41,1147469265 +토탈소프트,045340,12,8850,2,70,0.80,1026602,3761815,8558040,1026602,0.80,27.29,12.00,12.00,9172840665,12.11,12.11,9172840665 +제이에스티나,026040,13,5110,2,330,6.90,1992639,2338169,16503790,1992639,6.90,85.22,12.07,12.07,9996779393,11.85,11.85,9996779393 +스튜디오미르,408900,14,4815,2,315,7.00,3754771,3456280,32729532,3754771,7.00,108.64,11.47,11.47,18130454261,11.50,11.50,18130454261 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,29095,5,-690,-2.32,110998,126759,1000000,110998,-2.32,87.57,11.10,11.10,3286397815,11.30,11.30,3286397815 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9860,2,15,0.15,88087,102508,800000,88087,0.15,85.93,11.01,11.01,870757950,11.04,11.04,870757950 +오늘이엔엠,192410,18,1883,2,158,9.16,1543421,395876,15769272,1543421,9.16,389.87,9.79,9.79,3131379968,10.55,10.55,3131379968 +삼보산업,009620,19,2125,2,55,2.66,1458461,3233935,16386091,1458461,2.66,45.10,8.90,8.90,3132293831,9.00,9.00,3132293831 +SOL 국제금,0066W0,20,9825,2,30,0.31,104367,91761,1200000,104367,0.31,113.74,8.70,8.70,1026303034,8.70,8.70,1026303034 +블루엠텍,439580,21,6100,5,-10,-0.16,2828582,35821400,33510663,2828582,-0.16,7.90,8.44,8.44,17477618195,8.55,8.55,17477618195 +와이랩,432430,22,6060,2,590,10.79,1359829,228138,16508320,1359829,10.79,596.06,8.24,8.24,8435898020,8.43,8.43,8435898020 +KODEX 코스닥150선물인버스,251340,23,3355,3,0,0.00,5915106,19230338,77800000,5915106,0.00,30.76,7.60,7.60,19875087355,7.61,7.61,19875087355 +TIMEFOLIO K바이오액티브,463050,24,14090,2,120,0.86,785828,1126763,10500000,785828,0.86,69.74,7.48,7.48,11014548879,7.45,7.45,11014548879 +빌리언스,044480,25,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268 +피엔에이치테크,239890,26,5940,5,-510,-7.91,688143,5590149,9935755,688143,-7.91,12.31,6.93,6.93,4159115870,7.05,7.05,4159115870 +인디에프,014990,27,1580,2,175,12.46,5392120,2102675,75112995,5392120,12.46,256.44,7.18,7.18,8218503007,6.93,6.93,8218503007 +재영솔루텍,049630,28,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391 +ACE BYD밸류체인액티브,0079X0,29,10735,5,-10,-0.09,90367,233320,1400000,90367,-0.09,38.73,6.45,6.45,970553232,6.46,6.46,970553232 +에스켐,475660,30,5600,5,-550,-8.94,491363,4860016,7929835,491363,-8.94,10.11,6.20,6.20,2846221440,6.41,6.41,2846221440 diff --git a/top30/20250814/top30-atvtr-20250814-094002.csv b/top30/20250814/top30-atvtr-20250814-094002.csv new file mode 100644 index 000000000000..73af584a018c --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1994,5,-6,-0.30,24452645,0,5040000,24452645,-0.30,0.00,485.17,485.17,57134612770,568.52,568.52,57134612770 +지투지바이오,456160,2,91400,2,33400,57.59,2772888,0,5365694,2772888,57.59,0.00,51.68,51.68,252137449900,51.41,51.41,252137449900 +프로이천,321260,3,2610,2,65,2.55,13688848,11252002,28192084,13688848,2.55,121.66,48.56,48.56,36097251099,49.06,49.06,36097251099 +미스터블루,207760,4,1918,2,315,19.65,29371741,2319287,83079783,29371741,19.65,1266.41,35.35,35.35,56117769795,35.22,35.22,56117769795 +우정바이오,215380,5,2025,2,143,7.60,4617361,13694217,16829576,4617361,7.60,33.72,27.44,27.44,9600809255,28.17,28.17,9600809255 +엔비티,236810,6,3720,2,350,10.39,3657075,366309,16975426,3657075,10.39,998.36,21.54,21.54,13885967576,21.99,21.99,13885967576 +핑거스토리,417180,7,2565,2,95,3.85,2875476,1989659,17548623,2875476,3.85,144.52,16.39,16.39,7638394682,16.97,16.97,7638394682 +TP,007980,8,1867,2,197,11.80,8110874,10827267,51175130,8110874,11.80,74.91,15.85,15.85,15048987783,15.75,15.75,15048987783 +일진디스플,020760,9,1141,2,108,10.45,7972604,4107129,51513741,7972604,10.45,194.12,15.48,15.48,9233512293,15.71,15.71,9233512293 +제이에스티나,026040,10,5010,2,230,4.81,2527151,2338169,16503790,2527151,4.81,108.08,15.31,15.31,12733486698,15.40,15.40,12733486698 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10055,5,-30,-0.30,158758,422068,1100000,158758,-0.30,37.61,14.43,14.43,1597457612,14.44,14.44,1597457612 +토탈소프트,045340,12,8730,5,-50,-0.57,1111741,3761815,8558040,1111741,-0.57,29.55,12.99,12.99,9918976620,13.28,13.28,9918976620 +오늘이엔엠,192410,13,1833,2,108,6.26,1843860,395876,15769272,1843860,6.26,465.77,11.69,11.69,3691512621,12.77,12.77,3691512621 +SOL 미국500타겟데일리커버드콜액티브,494210,14,10260,2,25,0.24,111616,95575,900000,111616,0.24,116.78,12.40,12.40,1147633425,12.43,12.43,1147633425 +스튜디오미르,408900,15,4805,2,305,6.78,3994182,3456280,32729532,3994182,6.78,115.56,12.20,12.20,19277676025,12.26,12.26,19277676025 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605 +인디에프,014990,17,1568,2,163,11.60,8763540,2102675,75112995,8763540,11.60,416.78,11.67,11.67,13645099368,11.59,11.59,13645099368 +강스템바이오텍,217730,18,1442,2,271,23.14,6711925,472790,56054149,6711925,23.14,1419.64,11.97,11.97,9297609161,11.50,11.50,9297609161 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9890,2,45,0.46,88108,102508,800000,88108,0.46,85.95,11.01,11.01,870965640,11.01,11.01,870965640 +삼보산업,009620,21,2175,2,105,5.07,1623151,3233935,16386091,1623151,5.07,50.19,9.91,9.91,3489068661,9.79,9.79,3489068661 +와이랩,432430,22,5890,2,420,7.68,1456592,228138,16508320,1456592,7.68,638.47,8.82,8.82,9011127575,9.27,9.27,9011127575 +블루엠텍,439580,23,6140,2,30,0.49,3016118,35821400,33510663,3016118,0.49,8.42,9.00,9.00,18629799560,9.05,9.05,18629799560 +SOL 국제금,0066W0,24,9855,2,60,0.61,104492,91761,1200000,104492,0.61,113.87,8.71,8.71,1027532929,8.69,8.69,1027532929 +KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,6541945,19230338,77800000,6541945,0.00,34.02,8.41,8.41,21977632726,8.42,8.42,21977632726 +TIMEFOLIO K바이오액티브,463050,26,14070,2,100,0.72,848661,1126763,10500000,848661,0.72,75.32,8.08,8.08,11899629516,8.05,8.05,11899629516 +재영솔루텍,049630,27,921,2,31,3.48,6844082,2535495,90690889,6844082,3.48,269.93,7.55,7.55,6416745843,7.68,7.68,6416745843 +빌리언스,044480,28,483,2,1,0.21,3038603,8210023,40663728,3038603,0.21,37.01,7.47,7.47,1508706456,7.68,7.68,1508706456 +피엔에이치테크,239890,29,5960,5,-490,-7.60,729681,5590149,9935755,729681,-7.60,13.05,7.34,7.34,4406636405,7.44,7.44,4406636405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7190,5,-20,-0.28,365744,1752557,5000000,365744,-0.28,20.87,7.31,7.31,2625688970,7.30,7.30,2625688970 diff --git a/top30/20250814/top30-atvtr-20250814-095002.csv b/top30/20250814/top30-atvtr-20250814-095002.csv new file mode 100644 index 000000000000..1117a0572828 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593 +프로이천,321260,2,2685,2,140,5.50,15172715,11252002,28192084,15172715,5.50,134.84,53.82,53.82,40039903347,52.90,52.90,40039903347 +지투지바이오,456160,3,93200,2,35200,60.69,2902804,0,5365694,2902804,60.69,0.00,54.10,54.10,264237591400,52.84,52.84,264237591400 +미스터블루,207760,4,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975 +우정바이오,215380,5,2005,2,123,6.54,4794649,13694217,16829576,4794649,6.54,35.01,28.49,28.49,9957603185,29.51,29.51,9957603185 +엔비티,236810,6,3640,2,270,8.01,3981694,366309,16975426,3981694,8.01,1086.98,23.46,23.46,15081687062,24.41,24.41,15081687062 +TP,007980,7,1915,2,245,14.67,11318546,10827267,51175130,11318546,14.67,104.54,22.12,22.12,21247521474,21.68,21.68,21247521474 +일진디스플,020760,8,1241,2,208,20.14,11446004,4107129,51513741,11446004,20.14,278.69,22.22,22.22,13521218670,21.15,21.15,13521218670 +핑거스토리,417180,9,2545,2,75,3.04,2972594,1989659,17548623,2972594,3.04,149.40,16.94,16.94,7886586857,17.66,17.66,7886586857 +제이에스티나,026040,10,4990,2,210,4.39,2636009,2338169,16503790,2636009,4.39,112.74,15.97,15.97,13278189333,16.12,16.12,13278189333 +강스템바이오텍,217730,11,1422,2,251,21.43,8498803,472790,56054149,8498803,21.43,1797.59,15.16,15.16,11892729516,14.92,14.92,11892729516 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10055,5,-30,-0.30,159086,422068,1100000,159086,-0.30,37.69,14.46,14.46,1600755784,14.47,14.47,1600755784 +오늘이엔엠,192410,13,1803,2,78,4.52,2007873,395876,15769272,2007873,4.52,507.20,12.73,12.73,3988695331,14.03,14.03,3988695331 +토탈소프트,045340,14,8840,2,60,0.68,1169276,3761815,8558040,1169276,0.68,31.08,13.66,13.66,10422158605,13.78,13.78,10422158605 +스튜디오미르,408900,15,4780,2,280,6.22,4211770,3456280,32729532,4211770,6.22,121.86,12.87,12.87,20314587762,12.98,12.98,20314587762 +인디에프,014990,16,1560,2,155,11.03,9714168,2102675,75112995,9714168,11.03,461.99,12.93,12.93,15133194451,12.91,12.91,15133194451 +삼보산업,009620,17,2160,2,90,4.35,2054017,3233935,16386091,2054017,4.35,63.51,12.54,12.54,4436844670,12.54,12.54,4436844670 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10260,2,25,0.24,111652,95575,900000,111652,0.24,116.82,12.41,12.41,1148002785,12.43,12.43,1148002785 +하이드로리튬,101670,19,3230,2,135,4.36,6417589,7678426,54169970,6417589,4.36,83.58,11.85,11.85,20495855700,11.71,11.71,20495855700 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,9890,2,45,0.46,88286,102508,800000,88286,0.46,86.13,11.04,11.04,872726060,11.03,11.03,872726060 +와이랩,432430,23,5770,2,300,5.48,1526891,228138,16508320,1526891,5.48,669.28,9.25,9.25,9419091215,9.89,9.89,9419091215 +KODEX 코스닥150선물인버스,251340,24,3365,2,10,0.30,7618667,19230338,77800000,7618667,0.30,39.62,9.79,9.79,25598949955,9.78,9.78,25598949955 +새빗켐,107600,25,36450,2,4550,14.26,559742,218638,5630054,559742,14.26,256.01,9.94,9.94,20031086300,9.76,9.76,20031086300 +핌스,347770,26,2275,2,15,0.66,2249422,12964841,22857042,2249422,0.66,17.35,9.84,9.84,5036232685,9.69,9.69,5036232685 +블루엠텍,439580,27,6140,2,30,0.49,3168756,35821400,33510663,3168756,0.49,8.85,9.46,9.46,19562565765,9.51,9.51,19562565765 +TIMEFOLIO K바이오액티브,463050,28,14060,2,90,0.64,937131,1126763,10500000,937131,0.64,83.17,8.93,8.93,13143158046,8.90,8.90,13143158046 +SOL 국제금,0066W0,29,9850,2,55,0.56,104644,91761,1200000,104644,0.56,114.04,8.72,8.72,1029030679,8.71,8.71,1029030679 +ACE BYD밸류체인액티브,0079X0,30,10740,5,-5,-0.05,116914,233320,1400000,116914,-0.05,50.11,8.35,8.35,1255600293,8.35,8.35,1255600293 diff --git a/top30/20250814/top30-atvtr-20250814-100002.csv b/top30/20250814/top30-atvtr-20250814-100002.csv new file mode 100644 index 000000000000..b4efa6b7ddd7 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,25477872,0,5040000,25477872,-0.70,0.00,505.51,505.51,59173351334,591.18,591.18,59173351334 +프로이천,321260,2,2640,2,95,3.73,16110510,11252002,28192084,16110510,3.73,143.18,57.15,57.15,42538102079,57.15,57.15,42538102079 +지투지바이오,456160,3,91700,2,33700,58.10,3062054,0,5365694,3062054,58.10,0.00,57.07,57.07,279067046750,56.72,56.72,279067046750 +미스터블루,207760,4,1918,2,315,19.65,33133363,2319287,83079783,33133363,19.65,1428.60,39.88,39.88,63288132345,39.72,39.72,63288132345 +우정바이오,215380,5,1976,2,94,4.99,4988164,13694217,16829576,4988164,4.99,36.43,29.64,29.64,10343283846,31.10,31.10,10343283846 +엔비티,236810,6,3660,2,290,8.61,4110012,366309,16975426,4110012,8.61,1122.01,24.21,24.21,15550911706,25.03,25.03,15550911706 +일진디스플,020760,7,1223,2,190,18.39,13115029,4107129,51513741,13115029,18.39,319.32,25.46,25.46,15578602829,24.73,24.73,15578602829 +TP,007980,8,1899,2,229,13.71,12406949,10827267,51175130,12406949,13.71,114.59,24.24,24.24,23336115329,24.01,24.01,23336115329 +핑거스토리,417180,9,2575,2,105,4.25,3022070,1989659,17548623,3022070,4.25,151.89,17.22,17.22,8013965475,17.73,17.73,8013965475 +강스템바이오텍,217730,10,1404,2,233,19.90,9370998,472790,56054149,9370998,19.90,1982.06,16.72,16.72,13122891967,16.67,16.67,13122891967 +제이에스티나,026040,11,5050,2,270,5.65,2711729,2338169,16503790,2711729,5.65,115.98,16.43,16.43,13658225393,16.39,16.39,13658225393 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,168075,422068,1100000,168075,-0.40,39.82,15.28,15.28,1691108229,15.30,15.30,1691108229 +오늘이엔엠,192410,13,1816,2,91,5.28,2099345,395876,15769272,2099345,5.28,530.30,13.31,13.31,4154974430,14.51,14.51,4154974430 +토탈소프트,045340,14,8800,2,20,0.23,1194779,3761815,8558040,1194779,0.23,31.76,13.96,13.96,10647553300,14.14,14.14,10647553300 +스튜디오미르,408900,15,4815,2,315,7.00,4517235,3456280,32729532,4517235,7.00,130.70,13.80,13.80,21792470116,13.83,13.83,21792470116 +인디에프,014990,16,1548,2,143,10.18,10269267,2102675,75112995,10269267,10.18,488.39,13.67,13.67,15992130715,13.75,13.75,15992130715 +하이드로리튬,101670,17,3165,2,70,2.26,7243525,7678426,54169970,7243525,2.26,94.34,13.37,13.37,23133215902,13.49,13.49,23133215902 +삼보산업,009620,18,2150,2,80,3.86,2173918,3233935,16386091,2173918,3.86,67.22,13.27,13.27,4694492198,13.33,13.33,4694492198 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10260,2,25,0.24,111688,95575,900000,111688,0.24,116.86,12.41,12.41,1148372070,12.44,12.44,1148372070 +KODEX 코스닥150선물인버스,251340,20,3365,2,10,0.30,9180135,19230338,77800000,9180135,0.30,47.74,11.80,11.80,30855733794,11.79,11.79,30855733794 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,29410,5,-375,-1.26,116788,126759,1000000,116788,-1.26,92.13,11.68,11.68,3454748415,11.75,11.75,3454748415 +새빗켐,107600,22,35900,2,4000,12.54,659565,218638,5630054,659565,12.54,301.67,11.72,11.72,23690720250,11.72,11.72,23690720250 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9885,2,40,0.41,88305,102508,800000,88305,0.41,86.14,11.04,11.04,872913875,11.04,11.04,872913875 +ACE BYD밸류체인액티브,0079X0,25,10735,5,-10,-0.09,154438,233320,1400000,154438,-0.09,66.19,11.03,11.03,1658478538,11.04,11.04,1658478538 +핌스,347770,26,2195,5,-65,-2.88,2448809,12964841,22857042,2448809,-2.88,18.89,10.71,10.71,5479322865,10.92,10.92,5479322865 +와이랩,432430,27,5800,2,330,6.03,1550854,228138,16508320,1550854,6.03,679.79,9.39,9.39,9558335655,9.98,9.98,9558335655 +블루엠텍,439580,28,6150,2,40,0.65,3271258,35821400,33510663,3271258,0.65,9.13,9.76,9.76,20190595575,9.80,9.80,20190595575 +TIMEFOLIO K바이오액티브,463050,29,14090,2,120,0.86,1033071,1126763,10500000,1033071,0.86,91.68,9.84,9.84,14492633912,9.80,9.80,14492633912 +TIGER K방산&우주,463250,30,28275,2,70,0.25,952004,934205,10600000,952004,0.25,101.91,8.98,8.98,26903876652,8.98,8.98,26903876652 diff --git a/top30/20250814/top30-atvtr-20250814-101002.csv b/top30/20250814/top30-atvtr-20250814-101002.csv new file mode 100644 index 000000000000..bd9153f7012a --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1985,5,-15,-0.75,25696669,0,5040000,25696669,-0.75,0.00,509.85,509.85,59608014877,595.82,595.82,59608014877 +프로이천,321260,2,2615,2,70,2.75,16681136,11252002,28192084,16681136,2.75,148.25,59.17,59.17,44043815180,59.74,59.74,44043815180 +지투지바이오,456160,3,92800,2,34800,60.00,3166283,0,5365694,3166283,60.00,0.00,59.01,59.01,288689814600,57.98,57.98,288689814600 +미스터블루,207760,4,1897,2,294,18.34,34143837,2319287,83079783,34143837,18.34,1472.17,41.10,41.10,65206663925,41.37,41.37,65206663925 +우정바이오,215380,5,2015,2,133,7.07,5213008,13694217,16829576,5213008,7.07,38.07,30.98,30.98,10793846188,31.83,31.83,10793846188 +일진디스플,020760,6,1232,2,199,19.26,14283122,4107129,51513741,14283122,19.26,347.76,27.73,27.73,17035499629,26.84,26.84,17035499629 +엔비티,236810,7,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751 +TP,007980,8,1918,2,248,14.85,13027242,10827267,51175130,13027242,14.85,120.32,25.46,25.46,24529137583,24.99,24.99,24529137583 +핑거스토리,417180,9,2572,2,102,4.13,3054094,1989659,17548623,3054094,4.13,153.50,17.40,17.40,8096011620,17.94,17.94,8096011620 +강스템바이오텍,217730,10,1409,2,238,20.32,9952303,472790,56054149,9952303,20.32,2105.02,17.75,17.75,13941350736,17.65,17.65,13941350736 +제이에스티나,026040,11,5040,2,260,5.44,2774531,2338169,16503790,2774531,5.44,118.66,16.81,16.81,13975359993,16.80,16.80,13975359993 +오늘이엔엠,192410,12,1839,2,114,6.61,2350725,395876,15769272,2350725,6.61,593.80,14.91,14.91,4623498145,15.94,15.94,4623498145 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10045,5,-40,-0.40,169394,422068,1100000,169394,-0.40,40.13,15.40,15.40,1704357681,15.42,15.42,1704357681 +하이드로리튬,101670,14,3115,2,20,0.65,7731442,7678426,54169970,7731442,0.65,100.69,14.27,14.27,24659945611,14.61,14.61,24659945611 +토탈소프트,045340,15,8730,5,-50,-0.57,1224623,3761815,8558040,1224623,-0.57,32.55,14.31,14.31,10908598170,14.60,14.60,10908598170 +인디에프,014990,16,1555,2,150,10.68,10718544,2102675,75112995,10718544,10.68,509.76,14.27,14.27,16690333093,14.29,14.29,16690333093 +스튜디오미르,408900,17,4800,2,300,6.67,4626605,3456280,32729532,4626605,6.67,133.86,14.14,14.14,22317533710,14.21,14.21,22317533710 +삼보산업,009620,18,2165,2,95,4.59,2254497,3233935,16386091,2254497,4.59,69.71,13.76,13.76,4868953108,13.72,13.72,4868953108 +모비데이즈,363260,19,1911,2,279,17.10,4254650,96642,32163769,4254650,17.10,4402.49,13.23,13.23,7882161601,12.82,12.82,7882161601 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10260,2,25,0.24,111689,95575,900000,111689,0.24,116.86,12.41,12.41,1148382330,12.44,12.44,1148382330 +KODEX 코스닥150선물인버스,251340,21,3375,2,20,0.60,9665229,19230338,77800000,9665229,0.60,50.26,12.42,12.42,32489547331,12.37,12.37,32489547331 +새빗켐,107600,22,35800,2,3900,12.23,692722,218638,5630054,692722,12.23,316.84,12.30,12.30,24877476200,12.34,12.34,24877476200 +코데즈컴바인,047770,23,2620,2,10,0.38,4621365,42406052,37842602,4621365,0.38,10.90,12.21,12.21,12103153911,12.21,12.21,12103153911 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +PLUS 미국로보택시,0078V0,25,10370,2,255,2.52,98693,213536,850000,98693,2.52,46.22,11.61,11.61,1023678017,11.61,11.61,1023678017 +TIMEFOLIO K바이오액티브,463050,26,14005,2,35,0.25,1181129,1126763,10500000,1181129,0.25,104.82,11.25,11.25,16573839712,11.27,11.27,16573839712 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +핌스,347770,28,2215,5,-45,-1.99,2512532,12964841,22857042,2512532,-1.99,19.38,10.99,10.99,5619548620,11.10,11.10,5619548620 +ACE BYD밸류체인액티브,0079X0,29,10745,3,0,0.00,154633,233320,1400000,154633,0.00,66.28,11.05,11.05,1660572313,11.04,11.04,1660572313 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,9890,2,45,0.46,88323,102508,800000,88323,0.46,86.16,11.04,11.04,873091895,11.04,11.04,873091895 diff --git a/top30/20250814/top30-atvtr-20250814-102002.csv b/top30/20250814/top30-atvtr-20250814-102002.csv new file mode 100644 index 000000000000..375f1387a866 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,26035068,0,5040000,26035068,-0.90,0.00,516.57,516.57,60279448919,603.44,603.44,60279448919 +프로이천,321260,2,2660,2,115,4.52,16988216,11252002,28192084,16988216,4.52,150.98,60.26,60.26,44851238693,59.81,59.81,44851238693 +지투지바이오,456160,3,92500,2,34500,59.48,3216025,0,5365694,3216025,59.48,0.00,59.94,59.94,293299299600,59.09,59.09,293299299600 +미스터블루,207760,4,1891,2,288,17.97,34629383,2319287,83079783,34629383,17.97,1493.10,41.68,41.68,66128198011,42.09,42.09,66128198011 +우정바이오,215380,5,2030,2,148,7.86,5322330,13694217,16829576,5322330,7.86,38.87,31.62,31.62,11014749749,32.24,32.24,11014749749 +일진디스플,020760,6,1219,2,186,18.01,14776032,4107129,51513741,14776032,18.01,359.77,28.68,28.68,17635846616,28.08,28.08,17635846616 +엔비티,236810,7,3525,2,155,4.60,4391914,366309,16975426,4391914,4.60,1198.96,25.87,25.87,16561535441,27.68,27.68,16561535441 +TP,007980,8,1930,2,260,15.57,13429138,10827267,51175130,13429138,15.57,124.03,26.24,26.24,25301653651,25.62,25.62,25301653651 +모비데이즈,363260,9,1856,2,224,13.73,6412747,96642,32163769,6412747,13.73,6635.57,19.94,19.94,11947836776,20.01,20.01,11947836776 +강스템바이오텍,217730,10,1401,2,230,19.64,10310551,472790,56054149,10310551,19.64,2180.79,18.39,18.39,14443769068,18.39,18.39,14443769068 +핑거스토리,417180,11,2575,2,105,4.25,3068520,1989659,17548623,3068520,4.25,154.22,17.49,17.49,8133238222,18.00,18.00,8133238222 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,190664,422068,1100000,190664,-0.40,45.17,17.33,17.33,1917976796,17.36,17.36,1917976796 +제이에스티나,026040,13,5150,2,370,7.74,2882421,2338169,16503790,2882421,7.74,123.28,17.47,17.47,14526037763,17.09,17.09,14526037763 +오늘이엔엠,192410,14,1811,2,86,4.99,2475374,395876,15769272,2475374,4.99,625.29,15.70,15.70,4850096111,16.98,16.98,4850096111 +ACE BYD밸류체인액티브,0079X0,15,10750,2,5,0.05,231953,233320,1400000,231953,0.05,99.41,16.57,16.57,2491417918,16.55,16.55,2491417918 +인디에프,014990,16,1611,2,206,14.66,12055974,2102675,75112995,12055974,14.66,573.36,16.05,16.05,18815380696,15.55,15.55,18815380696 +토탈소프트,045340,17,8620,5,-160,-1.82,1265800,3761815,8558040,1265800,-1.82,33.65,14.79,14.79,11266743350,15.27,15.27,11266743350 +하이드로리튬,101670,18,3135,2,40,1.29,7899299,7678426,54169970,7899299,1.29,102.88,14.58,14.58,25185034023,14.83,14.83,25185034023 +스튜디오미르,408900,19,4755,2,255,5.67,4719040,3456280,32729532,4719040,5.67,136.54,14.42,14.42,22759112044,14.62,14.62,22759112044 +삼보산업,009620,20,2150,2,80,3.86,2356677,3233935,16386091,2356677,3.86,72.87,14.38,14.38,5088972968,14.44,14.44,5088972968 +새빗켐,107600,21,35550,2,3650,11.44,722089,218638,5630054,722089,11.44,330.27,12.83,12.83,25921099550,12.95,12.95,25921099550 +KODEX 코스닥150선물인버스,251340,22,3370,2,15,0.45,9954619,19230338,77800000,9954619,0.45,51.77,12.80,12.80,33464603226,12.76,12.76,33464603226 +코데즈컴바인,047770,23,2650,2,40,1.53,4851865,42406052,37842602,4851865,1.53,11.44,12.82,12.82,12713406636,12.68,12.68,12713406636 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10260,2,25,0.24,113161,95575,900000,113161,0.24,118.40,12.57,12.57,1163485050,12.60,12.60,1163485050 +신원,009270,25,2065,2,210,11.32,14451727,4384763,110625832,14451727,11.32,329.59,13.06,13.06,28175615704,12.33,12.33,28175615704 +PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104179,213536,850000,104179,2.52,48.79,12.26,12.26,1080560437,12.26,12.26,1080560437 +TIMEFOLIO K바이오액티브,463050,27,14020,2,50,0.36,1226163,1126763,10500000,1226163,0.36,108.82,11.68,11.68,17205307822,11.69,11.69,17205307822 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +핌스,347770,29,2195,5,-65,-2.88,2561115,12964841,22857042,2561115,-2.88,19.75,11.20,11.20,5726845135,11.41,11.41,5726845135 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120 diff --git a/top30/20250814/top30-atvtr-20250814-103001.csv b/top30/20250814/top30-atvtr-20250814-103001.csv new file mode 100644 index 000000000000..c4ab7e77a7be --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566 +프로이천,321260,2,2605,2,60,2.36,17377925,11252002,28192084,17377925,2.36,154.44,61.64,61.64,45873437733,62.46,62.46,45873437733 +지투지바이오,456160,3,92500,2,34500,59.48,3266625,0,5365694,3266625,59.48,0.00,60.88,60.88,297962413300,60.03,60.03,297962413300 +미스터블루,207760,4,1849,2,246,15.35,36446836,2319287,83079783,36446836,15.35,1571.47,43.87,43.87,69501523205,45.24,45.24,69501523205 +우정바이오,215380,5,2005,2,123,6.54,5488466,13694217,16829576,5488466,6.54,40.08,32.61,32.61,11351443663,33.64,33.64,11351443663 +일진디스플,020760,6,1205,2,172,16.65,15378863,4107129,51513741,15378863,16.65,374.44,29.85,29.85,18354529815,29.57,29.57,18354529815 +TP,007980,7,1946,2,276,16.53,15240652,10827267,51175130,15240652,16.53,140.76,29.78,29.78,28835822959,28.96,28.96,28835822959 +엔비티,236810,8,3535,2,165,4.90,4525507,366309,16975426,4525507,4.90,1235.43,26.66,26.66,17031164495,28.38,28.38,17031164495 +모비데이즈,363260,9,1834,2,202,12.38,7815286,96642,32163769,7815286,12.38,8086.84,24.30,24.30,14520518748,24.62,24.62,14520518748 +ACE BYD밸류체인액티브,0079X0,10,10795,2,50,0.47,308356,233320,1400000,308356,0.47,132.16,22.03,22.03,3315402628,21.94,21.94,3315402628 +신원,009270,11,2080,2,225,12.13,23334932,4384763,110625832,23334932,12.13,532.18,21.09,21.09,46739825680,20.31,20.31,46739825680 +강스템바이오텍,217730,12,1409,2,238,20.32,10995928,472790,56054149,10995928,20.32,2325.75,19.62,19.62,15398237371,19.50,19.50,15398237371 +핑거스토리,417180,13,2555,2,85,3.44,3117789,1989659,17548623,3117789,3.44,156.70,17.77,17.77,8259082537,18.42,18.42,8259082537 +제이에스티나,026040,14,5000,2,220,4.60,3013948,2338169,16503790,3013948,4.60,128.90,18.26,18.26,15191846543,18.41,18.41,15191846543 +인디에프,014990,15,1570,2,165,11.74,13151731,2102675,75112995,13151731,11.74,625.48,17.51,17.51,20564745087,17.44,17.44,20564745087 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10055,5,-30,-0.30,190812,422068,1100000,190812,-0.30,45.21,17.35,17.35,1919464936,17.35,17.35,1919464936 +오늘이엔엠,192410,17,1808,2,83,4.81,2515720,395876,15769272,2515720,4.81,635.48,15.95,15.95,4922832483,17.27,17.27,4922832483 +토탈소프트,045340,18,8440,5,-340,-3.87,1327430,3761815,8558040,1327430,-3.87,35.29,15.51,15.51,11792729930,16.33,16.33,11792729930 +삼보산업,009620,19,2085,2,15,0.72,2566221,3233935,16386091,2566221,0.72,79.35,15.66,15.66,5537403367,16.21,16.21,5537403367 +스튜디오미르,408900,20,4735,2,235,5.22,4807435,3456280,32729532,4807435,5.22,139.09,14.69,14.69,23177563614,14.96,14.96,23177563614 +하이드로리튬,101670,21,3215,2,120,3.88,8133119,7678426,54169970,8133119,3.88,105.92,15.01,15.01,25929669483,14.89,14.89,25929669483 +새빗켐,107600,22,34950,2,3050,9.56,761094,218638,5630054,761094,9.56,348.11,13.52,13.52,27289123425,13.87,13.87,27289123425 +코데즈컴바인,047770,23,2675,2,65,2.49,5186431,42406052,37842602,5186431,2.49,12.23,13.71,13.71,13606261631,13.44,13.44,13606261631 +KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10198279,19230338,77800000,10198279,0.15,53.03,13.11,13.11,34284500806,13.12,13.12,34284500806 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10260,2,25,0.24,113361,95575,900000,113361,0.24,118.61,12.60,12.60,1165537050,12.62,12.62,1165537050 +PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104414,213536,850000,104414,2.52,48.90,12.28,12.28,1082997387,12.29,12.29,1082997387 +핌스,347770,27,2175,5,-85,-3.76,2655513,12964841,22857042,2655513,-3.76,20.48,11.62,11.62,5932204723,11.93,11.93,5932204723 +TIMEFOLIO K바이오액티브,463050,28,14035,2,65,0.47,1233126,1126763,10500000,1233126,0.47,109.44,11.74,11.74,17303049827,11.74,11.74,17303049827 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120 diff --git a/top30/20250814/top30-atvtr-20250814-104001.csv b/top30/20250814/top30-atvtr-20250814-104001.csv new file mode 100644 index 000000000000..19dc587ca37f --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315 +프로이천,321260,2,2595,2,50,1.96,17632344,11252002,28192084,17632344,1.96,156.70,62.54,62.54,46535946394,63.61,63.61,46535946394 +지투지바이오,456160,3,92000,2,34000,58.62,3317086,0,5365694,3317086,58.62,0.00,61.82,61.82,302626927900,61.30,61.30,302626927900 +미스터블루,207760,4,1814,2,211,13.16,37646179,2319287,83079783,37646179,13.16,1623.18,45.31,45.31,71688558064,47.57,47.57,71688558064 +우정바이오,215380,5,1997,2,115,6.11,5528549,13694217,16829576,5528549,6.11,40.37,32.85,32.85,11431650867,34.01,34.01,11431650867 +TP,007980,6,1998,2,328,19.64,17668706,10827267,51175130,17668706,19.64,163.19,34.53,34.53,33663409961,32.92,32.92,33663409961 +일진디스플,020760,7,1200,2,167,16.17,15673640,4107129,51513741,15673640,16.17,381.62,30.43,30.43,18709487834,30.27,30.27,18709487834 +엔비티,236810,8,3490,2,120,3.56,4592370,366309,16975426,4592370,3.56,1253.69,27.05,27.05,17265463590,29.14,29.14,17265463590 +모비데이즈,363260,9,1874,2,242,14.83,9415384,96642,32163769,9415384,14.83,9742.54,29.27,29.27,17504676317,29.04,29.04,17504676317 +신원,009270,10,2115,2,260,14.02,30687930,4384763,110625832,30687930,14.02,699.88,27.74,27.74,62386978756,26.66,26.66,62386978756 +ACE BYD밸류체인액티브,0079X0,11,10710,5,-35,-0.33,318039,233320,1400000,318039,-0.33,136.31,22.72,22.72,3419631963,22.81,22.81,3419631963 +강스템바이오텍,217730,12,1453,2,282,24.08,12348518,472790,56054149,12348518,24.08,2611.84,22.03,22.03,17351448214,21.30,21.30,17351448214 +핑거스토리,417180,13,2540,2,70,2.83,3151451,1989659,17548623,3151451,2.83,158.39,17.96,17.96,8344603187,18.72,18.72,8344603187 +제이에스티나,026040,14,5040,2,260,5.44,3074150,2338169,16503790,3074150,5.44,131.48,18.63,18.63,15495013888,18.63,18.63,15495013888 +인디에프,014990,15,1569,2,164,11.67,13743268,2102675,75112995,13743268,11.67,653.61,18.30,18.30,21495503064,18.24,18.24,21495503064 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10065,5,-20,-0.20,194644,422068,1100000,194644,-0.20,46.12,17.69,17.69,1958006801,17.69,17.69,1958006801 +오늘이엔엠,192410,17,1795,2,70,4.06,2532839,395876,15769272,2532839,4.06,639.81,16.06,16.06,4953563778,17.50,17.50,4953563778 +토탈소프트,045340,18,8400,5,-380,-4.33,1376296,3761815,8558040,1376296,-4.33,36.59,16.08,16.08,12206906440,16.98,16.98,12206906440 +삼보산업,009620,19,2095,2,25,1.21,2659387,3233935,16386091,2659387,1.21,82.23,16.23,16.23,5732159857,16.70,16.70,5732159857 +코데즈컴바인,047770,20,2725,2,115,4.41,6133640,42406052,37842602,6133640,4.41,14.46,16.21,16.21,16174685741,15.69,15.69,16174685741 +하이드로리튬,101670,21,3175,2,80,2.58,8309671,7678426,54169970,8309671,2.58,108.22,15.34,15.34,26490122828,15.40,15.40,26490122828 +스튜디오미르,408900,22,4705,2,205,4.56,4917222,3456280,32729532,4917222,4.56,142.27,15.02,15.02,23694772414,15.39,15.39,23694772414 +새빗켐,107600,23,34800,2,2900,9.09,773258,218638,5630054,773258,9.09,353.67,13.73,13.73,27715041025,14.15,14.15,27715041025 +KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10711048,19230338,77800000,10711048,0.15,55.70,13.77,13.77,36007646907,13.77,13.77,36007646907 +보성파워텍,006910,25,3605,2,280,8.42,6100954,415531,49129824,6100954,8.42,1468.23,12.42,12.42,22377448528,12.63,12.63,22377448528 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10270,2,35,0.34,113469,95575,900000,113469,0.34,118.72,12.61,12.61,1166646210,12.62,12.62,1166646210 +TIMEFOLIO K바이오액티브,463050,27,14000,2,30,0.21,1315087,1126763,10500000,1315087,0.21,116.71,12.52,12.52,18451296087,12.55,12.55,18451296087 +PLUS 미국로보택시,0078V0,28,10380,2,265,2.62,104428,213536,850000,104428,2.62,48.90,12.29,12.29,1083142707,12.28,12.28,1083142707 +핌스,347770,29,2160,5,-100,-4.42,2693186,12964841,22857042,2693186,-4.42,20.77,11.78,11.78,6014078178,12.18,12.18,6014078178 +하이즈항공,221840,30,2510,2,350,16.20,2156643,32258,18700561,2156643,16.20,6685.61,11.53,11.53,5470985678,11.66,11.66,5470985678 diff --git a/top30/20250814/top30-atvtr-20250814-105002.csv b/top30/20250814/top30-atvtr-20250814-105002.csv new file mode 100644 index 000000000000..72875e942e70 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563 +프로이천,321260,2,2555,2,10,0.39,18239935,11252002,28192084,18239935,0.39,162.10,64.70,64.70,48088477272,66.76,66.76,48088477272 +지투지바이오,456160,3,90400,2,32400,55.86,3416362,0,5365694,3416362,55.86,0.00,63.67,63.67,311624512700,64.24,64.24,311624512700 +미스터블루,207760,4,1829,2,226,14.10,38251417,2319287,83079783,38251417,14.10,1649.27,46.04,46.04,72793178835,47.91,47.91,72793178835 +TP,007980,5,2010,2,340,20.36,20382586,10827267,51175130,20382586,20.36,188.25,39.83,39.83,39160205213,38.07,38.07,39160205213 +우정바이오,215380,6,2005,2,123,6.54,5570901,13694217,16829576,5570901,6.54,40.68,33.10,33.10,11516470837,34.13,34.13,11516470837 +모비데이즈,363260,7,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139 +신원,009270,8,2060,2,205,11.05,35642994,4384763,110625832,35642994,11.05,812.88,32.22,32.22,72676405051,31.89,31.89,72676405051 +일진디스플,020760,9,1234,2,201,19.46,16340096,4107129,51513741,16340096,19.46,397.85,31.72,31.72,19516162128,30.70,30.70,19516162128 +엔비티,236810,10,3500,2,130,3.86,4614162,366309,16975426,4614162,3.86,1259.64,27.18,27.18,17341597155,29.19,29.19,17341597155 +강스템바이오텍,217730,11,1461,2,290,24.77,13750552,472790,56054149,13750552,24.77,2908.38,24.53,24.53,19417330365,23.71,23.71,19417330365 +ACE BYD밸류체인액티브,0079X0,12,10675,5,-70,-0.65,319262,233320,1400000,319262,-0.65,136.83,22.80,22.80,3432718183,22.97,22.97,3432718183 +인디에프,014990,13,1509,2,104,7.40,14659383,2102675,75112995,14659383,7.40,697.18,19.52,19.52,22905779617,20.21,20.21,22905779617 +제이에스티나,026040,14,4950,2,170,3.56,3165232,2338169,16503790,3165232,3.56,135.37,19.18,19.18,15948046545,19.52,19.52,15948046545 +핑거스토리,417180,15,2560,2,90,3.64,3177553,1989659,17548623,3177553,3.64,159.70,18.11,18.11,8410772867,18.72,18.72,8410772867 +코데즈컴바인,047770,16,2645,2,35,1.34,7001141,42406052,37842602,7001141,1.34,16.51,18.50,18.50,18506470575,18.49,18.49,18506470575 +토탈소프트,045340,17,8380,5,-400,-4.56,1471456,3761815,8558040,1471456,-4.56,39.12,17.19,17.19,12998712720,18.13,18.13,12998712720 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,5,-25,-0.25,194725,422068,1100000,194725,-0.25,46.14,17.70,17.70,1958821926,17.70,17.70,1958821926 +오늘이엔엠,192410,19,1791,2,66,3.83,2544443,395876,15769272,2544443,3.83,642.74,16.14,16.14,4974349679,17.61,17.61,4974349679 +삼보산업,009620,20,2105,2,35,1.69,2724862,3233935,16386091,2724862,1.69,84.26,16.63,16.63,5868750568,17.01,17.01,5868750568 +하이드로리튬,101670,21,3145,2,50,1.62,8434613,7678426,54169970,8434613,1.62,109.85,15.57,15.57,26884970728,15.78,15.78,26884970728 +스튜디오미르,408900,22,4835,2,335,7.44,5077046,3456280,32729532,5077046,7.44,146.89,15.51,15.51,24461308440,15.46,15.46,24461308440 +보성파워텍,006910,23,3480,2,155,4.66,7011220,415531,49129824,7011220,4.66,1687.29,14.27,14.27,25598474433,14.97,14.97,25598474433 +새빗켐,107600,24,35050,2,3150,9.87,782733,218638,5630054,782733,9.87,358.00,13.90,13.90,28044966500,14.21,14.21,28044966500 +KODEX 코스닥150선물인버스,251340,25,3360,2,5,0.15,10866592,19230338,77800000,10866592,0.15,56.51,13.97,13.97,36530361450,13.97,13.97,36530361450 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10270,2,35,0.34,114901,95575,900000,114901,0.34,120.22,12.77,12.77,1181352850,12.78,12.78,1181352850 +TIMEFOLIO K바이오액티브,463050,27,14020,2,50,0.36,1333812,1126763,10500000,1333812,0.36,118.38,12.70,12.70,18713689956,12.71,12.71,18713689956 +하이즈항공,221840,28,2485,2,325,15.05,2256444,32258,18700561,2256444,15.05,6994.99,12.07,12.07,5722045028,12.31,12.31,5722045028 +PLUS 미국로보택시,0078V0,29,10380,2,265,2.62,104709,213536,850000,104709,2.62,49.04,12.32,12.32,1086059487,12.31,12.31,1086059487 +KODEX 신재생에너지액티브,385510,30,25615,5,-40,-0.16,995480,552487,8100000,995480,-0.16,180.18,12.29,12.29,25533918577,12.31,12.31,25533918577 diff --git a/top30/20250814/top30-atvtr-20250814-110001.csv b/top30/20250814/top30-atvtr-20250814-110001.csv new file mode 100644 index 000000000000..97e44ae7fe40 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,26609766,0,5040000,26609766,-0.90,0.00,527.97,527.97,61419287252,614.85,614.85,61419287252 +프로이천,321260,2,2550,2,5,0.20,18515365,11252002,28192084,18515365,0.20,164.55,65.68,65.68,48792313183,67.87,67.87,48792313183 +지투지바이오,456160,3,90500,2,32500,56.03,3489211,0,5365694,3489211,56.03,0.00,65.03,65.03,318229657500,65.53,65.53,318229657500 +미스터블루,207760,4,1835,2,232,14.47,38602412,2319287,83079783,38602412,14.47,1664.41,46.46,46.46,73435552548,48.17,48.17,73435552548 +모비데이즈,363260,5,2030,2,398,24.39,15593064,96642,32163769,15593064,24.39,9999.99,48.48,48.48,29813751852,45.66,45.66,29813751852 +TP,007980,6,1976,2,306,18.32,22513807,10827267,51175130,22513807,18.32,207.94,43.99,43.99,43358906723,42.88,42.88,43358906723 +신원,009270,7,1989,2,134,7.22,41323927,4384763,110625832,41323927,7.22,942.44,37.35,37.35,84129704399,38.23,38.23,84129704399 +우정바이오,215380,8,1998,2,116,6.16,5637079,13694217,16829576,5637079,6.16,41.16,33.50,33.50,11648570461,34.64,34.64,11648570461 +일진디스플,020760,9,1227,2,194,18.78,17187677,4107129,51513741,17187677,18.78,418.48,33.37,33.37,20557464227,32.52,32.52,20557464227 +엔비티,236810,10,3495,2,125,3.71,4645524,366309,16975426,4645524,3.71,1268.20,27.37,27.37,17451739433,29.42,29.42,17451739433 +강스템바이오텍,217730,11,1447,2,276,23.57,14348553,472790,56054149,14348553,23.57,3034.87,25.60,25.60,20287862710,25.01,25.01,20287862710 +ACE BYD밸류체인액티브,0079X0,12,10665,5,-80,-0.74,319341,233320,1400000,319341,-0.74,136.87,22.81,22.81,3433561063,23.00,23.00,3433561063 +인디에프,014990,13,1462,2,57,4.06,15809144,2102675,75112995,15809144,4.06,751.86,21.05,21.05,24609628488,22.41,22.41,24609628488 +제이에스티나,026040,14,4840,2,60,1.26,3308397,2338169,16503790,3308397,1.26,141.50,20.05,20.05,16648300619,20.84,20.84,16648300619 +코데즈컴바인,047770,15,2605,5,-5,-0.19,7379193,42406052,37842602,7379193,-0.19,17.40,19.50,19.50,19497686485,19.78,19.78,19497686485 +산돌,419120,16,8120,2,950,13.25,1522476,1126023,7774326,1522476,13.25,135.21,19.58,19.58,12095473735,19.16,19.16,12095473735 +핑거스토리,417180,17,2550,2,80,3.24,3190438,1989659,17548623,3190438,3.24,160.35,18.18,18.18,8443662122,18.87,18.87,8443662122 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,5,-20,-0.20,198648,422068,1100000,198648,-0.20,47.07,18.06,18.06,1998291281,18.05,18.05,1998291281 +토탈소프트,045340,19,8590,5,-190,-2.16,1496042,3761815,8558040,1496042,-2.16,39.77,17.48,17.48,13206931680,17.97,17.97,13206931680 +오늘이엔엠,192410,20,1792,2,67,3.88,2550647,395876,15769272,2550647,3.88,644.30,16.17,16.17,4985464308,17.64,17.64,4985464308 +삼보산업,009620,21,2117,2,47,2.27,2754534,3233935,16386091,2754534,2.27,85.18,16.81,16.81,5931360364,17.10,17.10,5931360364 +하이드로리튬,101670,22,3145,2,50,1.62,8547947,7678426,54169970,8547947,1.62,111.32,15.78,15.78,27240936378,15.99,15.99,27240936378 +스튜디오미르,408900,23,4800,2,300,6.67,5185190,3456280,32729532,5185190,6.67,150.02,15.84,15.84,24982268714,15.90,15.90,24982268714 +보성파워텍,006910,24,3515,2,190,5.71,7418489,415531,49129824,7418489,5.71,1785.30,15.10,15.10,27027454698,15.65,15.65,27027454698 +KODEX 코스닥150선물인버스,251340,25,3350,5,-5,-0.15,11226447,19230338,77800000,11226447,-0.15,58.38,14.43,14.43,37737887705,14.48,14.48,37737887705 +새빗켐,107600,26,34950,2,3050,9.56,791962,218638,5630054,791962,9.56,362.23,14.07,14.07,28368007300,14.42,14.42,28368007300 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10270,2,35,0.34,115511,95575,900000,115511,0.34,120.86,12.83,12.83,1187617550,12.85,12.85,1187617550 +TIMEFOLIO K바이오액티브,463050,28,14020,2,50,0.36,1343444,1126763,10500000,1343444,0.36,119.23,12.79,12.79,18848789806,12.80,12.80,18848789806 +핌스,347770,29,2145,5,-115,-5.09,2782069,12964841,22857042,2782069,-5.09,21.46,12.17,12.17,6205676893,12.66,12.66,6205676893 +세명전기,017510,30,12160,2,560,4.83,1960003,2876854,15246000,1960003,4.83,68.13,12.86,12.86,23227644255,12.53,12.53,23227644255 diff --git a/top30/20250814/top30-atvtr-20250814-111001.csv b/top30/20250814/top30-atvtr-20250814-111001.csv new file mode 100644 index 000000000000..b6cf8eafc559 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004 +프로이천,321260,2,2545,3,0,0.00,18650235,11252002,28192084,18650235,0.00,165.75,66.15,66.15,49138348053,68.49,68.49,49138348053 +지투지바이오,456160,3,90100,2,32100,55.34,3532567,0,5365694,3532567,55.34,0.00,65.84,65.84,322131001250,66.63,66.63,322131001250 +모비데이즈,363260,4,2010,2,378,23.16,16769939,96642,32163769,16769939,23.16,9999.99,52.14,52.14,32191899555,49.79,49.79,32191899555 +미스터블루,207760,5,1867,2,264,16.47,40460798,2319287,83079783,40460798,16.47,1744.54,48.70,48.70,76899608827,49.58,49.58,76899608827 +TP,007980,6,1989,2,319,19.10,23436753,10827267,51175130,23436753,19.10,216.46,45.80,45.80,45190119775,44.40,44.40,45190119775 +신원,009270,7,1999,2,144,7.76,43401907,4384763,110625832,43401907,7.76,989.83,39.23,39.23,88276199493,39.92,39.92,88276199493 +우정바이오,215380,8,2005,2,123,6.54,5684800,13694217,16829576,5684800,6.54,41.51,33.78,33.78,11744893318,34.81,34.81,11744893318 +일진디스플,020760,9,1204,2,171,16.55,17593925,4107129,51513741,17593925,16.55,428.38,34.15,34.15,21046380919,33.93,33.93,21046380919 +엔비티,236810,10,3525,2,155,4.60,4679483,366309,16975426,4679483,4.60,1277.47,27.57,27.57,17570741173,29.36,29.36,17570741173 +강스템바이오텍,217730,11,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515 +인디에프,014990,12,1455,2,50,3.56,16349837,2102675,75112995,16349837,3.56,777.57,21.77,21.77,25398095360,23.24,23.24,25398095360 +ACE BYD밸류체인액티브,0079X0,13,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +산돌,419120,14,8050,2,880,12.27,1657698,1126023,7774326,1657698,12.27,147.22,21.32,21.32,13190742640,21.08,21.08,13190742640 +제이에스티나,026040,15,4860,2,80,1.67,3360309,2338169,16503790,3360309,1.67,143.72,20.36,20.36,16899394939,21.07,21.07,16899394939 +코데즈컴바인,047770,16,2610,3,0,0.00,7526608,42406052,37842602,7526608,0.00,17.75,19.89,19.89,19881327258,20.13,20.13,19881327258 +핑거스토리,417180,17,2550,2,80,3.24,3207400,1989659,17548623,3207400,3.24,161.20,18.28,18.28,8486946462,18.97,18.97,8486946462 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10080,5,-5,-0.05,203087,422068,1100000,203087,-0.05,48.12,18.46,18.46,2043002276,18.43,18.43,2043002276 +토탈소프트,045340,19,8580,5,-200,-2.28,1513738,3761815,8558040,1513738,-2.28,40.24,17.69,17.69,13358659000,18.19,18.19,13358659000 +삼보산업,009620,20,2072,2,2,0.10,2801023,3233935,16386091,2801023,0.10,86.61,17.09,17.09,6028120055,17.75,17.75,6028120055 +오늘이엔엠,192410,21,1795,2,70,4.06,2567664,395876,15769272,2567664,4.06,648.60,16.28,16.28,5015888068,17.72,17.72,5015888068 +보성파워텍,006910,22,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110 +하이드로리튬,101670,23,3140,2,45,1.45,8589212,7678426,54169970,8589212,1.45,111.86,15.86,15.86,27370691118,16.09,16.09,27370691118 +스튜디오미르,408900,24,4825,2,325,7.22,5225414,3456280,32729532,5225414,7.22,151.19,15.97,15.97,25175661321,15.94,15.94,25175661321 +KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,11465432,19230338,77800000,11465432,0.00,59.62,14.74,14.74,38539679859,14.77,14.77,38539679859 +새빗켐,107600,26,35950,2,4050,12.70,814169,218638,5630054,814169,12.70,372.38,14.46,14.46,29155677750,14.40,14.40,29155677750 +하이즈항공,221840,27,2560,2,400,18.52,2581855,32258,18700561,2581855,18.52,8003.77,13.81,13.81,6562985049,13.71,13.71,6562985049 +세명전기,017510,28,11970,2,370,3.19,2057965,2876854,15246000,2057965,3.19,71.54,13.50,13.50,24408139975,13.37,13.37,24408139975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10012,5,-63,-0.63,199954,347833,1500000,199954,-0.63,57.49,13.33,13.33,2007486852,13.37,13.37,2007486852 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10280,2,45,0.44,118536,95575,900000,118536,0.44,124.02,13.17,13.17,1218709900,13.17,13.17,1218709900 diff --git a/top30/20250814/top30-atvtr-20250814-112002.csv b/top30/20250814/top30-atvtr-20250814-112002.csv new file mode 100644 index 000000000000..eab4948f008b --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455 +지투지바이오,456160,2,87900,2,29900,51.55,3638600,0,5365694,3638600,51.55,0.00,67.81,67.81,331495855650,70.29,70.29,331495855650 +프로이천,321260,3,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729 +모비데이즈,363260,4,2080,2,448,27.45,18888103,96642,32163769,18888103,27.45,9999.99,58.72,58.72,36585278742,54.69,54.69,36585278742 +미스터블루,207760,5,1863,2,260,16.22,40968827,2319287,83079783,40968827,16.22,1766.44,49.31,49.31,77843584541,50.29,50.29,77843584541 +TP,007980,6,1997,2,327,19.58,24174231,10827267,51175130,24174231,19.58,223.27,47.24,47.24,46648246861,45.65,45.65,46648246861 +신원,009270,7,1993,2,138,7.44,44415971,4384763,110625832,44415971,7.44,1012.96,40.15,40.15,90297113325,40.96,40.96,90297113325 +우정바이오,215380,8,2010,2,128,6.80,5710080,13694217,16829576,5710080,6.80,41.70,33.93,33.93,11795495869,34.87,34.87,11795495869 +일진디스플,020760,9,1194,2,161,15.59,17887214,4107129,51513741,17887214,15.59,435.52,34.72,34.72,21395415992,34.79,34.79,21395415992 +엔비티,236810,10,3530,2,160,4.75,4689359,366309,16975426,4689359,4.75,1280.16,27.62,27.62,17605511260,29.38,29.38,17605511260 +강스템바이오텍,217730,11,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431 +산돌,419120,12,7830,2,660,9.21,1795490,1126023,7774326,1795490,9.21,159.45,23.10,23.10,14286840450,23.47,23.47,14286840450 +인디에프,014990,13,1481,2,76,5.41,16720798,2102675,75112995,16720798,5.41,795.22,22.26,22.26,25939862190,23.32,23.32,25939862190 +ACE BYD밸류체인액티브,0079X0,14,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +제이에스티나,026040,15,4825,2,45,0.94,3432456,2338169,16503790,3432456,0.94,146.80,20.80,20.80,17246848568,21.66,21.66,17246848568 +코데즈컴바인,047770,16,2625,2,15,0.57,7607554,42406052,37842602,7607554,0.57,17.94,20.10,20.10,20093317883,20.23,20.23,20093317883 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10090,2,5,0.05,215894,422068,1100000,215894,0.05,51.15,19.63,19.63,2172161346,19.57,19.57,2172161346 +핑거스토리,417180,18,2550,2,80,3.24,3215093,1989659,17548623,3215093,3.24,161.59,18.32,18.32,8506593002,19.01,19.01,8506593002 +토탈소프트,045340,19,8580,5,-200,-2.28,1519332,3761815,8558040,1519332,-2.28,40.39,17.75,17.75,13406747600,18.26,18.26,13406747600 +오늘이엔엠,192410,20,1764,2,39,2.26,2601337,395876,15769272,2601337,2.26,657.11,16.50,16.50,5075736237,18.25,18.25,5075736237 +와이즈버즈,273060,21,1186,2,96,8.81,9139866,221922,50459582,9139866,8.81,4118.50,18.11,18.11,10811330881,18.07,18.07,10811330881 +삼보산업,009620,22,2090,2,20,0.97,2814189,3233935,16386091,2814189,0.97,87.02,17.17,17.17,6055482743,17.68,17.68,6055482743 +보성파워텍,006910,23,3465,2,140,4.21,8078950,415531,49129824,8078950,4.21,1944.25,16.44,16.44,29338589423,17.23,17.23,29338589423 +스튜디오미르,408900,24,4890,2,390,8.67,5485941,3456280,32729532,5485941,8.67,158.72,16.76,16.76,26443645733,16.52,16.52,26443645733 +하이드로리튬,101670,25,3140,2,45,1.45,8637541,7678426,54169970,8637541,1.45,112.49,15.95,15.95,27522787174,16.18,16.18,27522787174 +KODEX 코스닥150선물인버스,251340,26,3360,2,5,0.15,11910584,19230338,77800000,11910584,0.15,61.94,15.31,15.31,40033281765,15.31,15.31,40033281765 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10015,5,-60,-0.60,222655,347833,1500000,222655,-0.60,64.01,14.84,14.84,2234819749,14.88,14.88,2234819749 +새빗켐,107600,28,35750,2,3850,12.07,834127,218638,5630054,834127,12.07,381.51,14.82,14.82,29872592950,14.84,14.84,29872592950 +HANARO 유럽방산,0082F0,29,9910,2,10,0.10,131974,235149,900000,131974,0.10,56.12,14.66,14.66,1305621690,14.64,14.64,1305621690 +TIMEFOLIO K바이오액티브,463050,30,14010,2,40,0.29,1508225,1126763,10500000,1508225,0.29,133.85,14.36,14.36,21159488659,14.38,14.38,21159488659 diff --git a/top30/20250814/top30-atvtr-20250814-113001.csv b/top30/20250814/top30-atvtr-20250814-113001.csv new file mode 100644 index 000000000000..0cb587f91e78 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320 +지투지바이오,456160,2,87200,2,29200,50.34,3713829,0,5365694,3713829,50.34,0.00,69.21,69.21,338043787350,72.25,72.25,338043787350 +프로이천,321260,3,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809 +모비데이즈,363260,4,2060,2,428,26.23,19873594,96642,32163769,19873594,26.23,9999.99,61.79,61.79,38614740278,58.28,58.28,38614740278 +미스터블루,207760,5,1869,2,266,16.59,41501256,2319287,83079783,41501256,16.59,1789.40,49.95,49.95,78837283570,50.77,50.77,78837283570 +TP,007980,6,2000,2,330,19.76,25032400,10827267,51175130,25032400,19.76,231.20,48.92,48.92,48369501911,47.26,47.26,48369501911 +신원,009270,7,1977,2,122,6.58,45964848,4384763,110625832,45964848,6.58,1048.29,41.55,41.55,93360573792,42.69,42.69,93360573792 +일진디스플,020760,8,1189,2,156,15.10,18041100,4107129,51513741,18041100,15.10,439.26,35.02,35.02,21578461687,35.23,35.23,21578461687 +우정바이오,215380,9,2000,2,118,6.27,5728260,13694217,16829576,5728260,6.27,41.83,34.04,34.04,11831941684,35.15,35.15,11831941684 +엔비티,236810,10,3505,2,135,4.01,4706186,366309,16975426,4706186,4.01,1284.76,27.72,27.72,17664704998,29.69,29.69,17664704998 +강스템바이오텍,217730,11,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590 +산돌,419120,12,7870,2,700,9.76,1850321,1126023,7774326,1850321,9.76,164.32,23.80,23.80,14718731630,24.06,24.06,14718731630 +인디에프,014990,13,1496,2,91,6.48,16981143,2102675,75112995,16981143,6.48,807.60,22.61,22.61,26327185863,23.43,23.43,26327185863 +ACE BYD밸류체인액티브,0079X0,14,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +스튜디오미르,408900,15,5160,2,660,14.67,7696071,3456280,32729532,7696071,14.67,222.67,23.51,23.51,37593850911,22.26,22.26,37593850911 +제이에스티나,026040,16,4840,2,60,1.26,3452193,2338169,16503790,3452193,1.26,147.65,20.92,20.92,17341866919,21.71,21.71,17341866919 +코데즈컴바인,047770,17,2610,3,0,0.00,7672125,42406052,37842602,7672125,0.00,18.09,20.27,20.27,20262105472,20.51,20.51,20262105472 +와이즈버즈,273060,18,1162,2,72,6.61,10047369,221922,50459582,10047369,6.61,4527.43,19.91,19.91,11874729384,20.25,20.25,11874729384 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10070,5,-15,-0.15,216588,422068,1100000,216588,-0.15,51.32,19.69,19.69,2179158886,19.67,19.67,2179158886 +HANARO 유럽방산,0082F0,20,9895,5,-5,-0.05,172521,235149,900000,172521,-0.05,73.37,19.17,19.17,1707254045,19.17,19.17,1707254045 +핑거스토리,417180,21,2575,2,105,4.25,3226121,1989659,17548623,3226121,4.25,162.14,18.38,18.38,8534896532,18.89,18.89,8534896532 +오늘이엔엠,192410,22,1756,2,31,1.80,2656445,395876,15769272,2656445,1.80,671.03,16.85,16.85,5172007104,18.68,18.68,5172007104 +토탈소프트,045340,23,8530,5,-250,-2.85,1534050,3761815,8558040,1534050,-2.85,40.78,17.93,17.93,13532360610,18.54,18.54,13532360610 +삼보산업,009620,24,2055,5,-15,-0.72,2880915,3233935,16386091,2880915,-0.72,89.08,17.58,17.58,6193160696,18.39,18.39,6193160696 +보성파워텍,006910,25,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10012,5,-63,-0.63,249659,347833,1500000,249659,-0.63,71.78,16.64,16.64,2505260054,16.68,16.68,2505260054 +하이드로리튬,101670,27,3170,2,75,2.42,8754434,7678426,54169970,8754434,2.42,114.01,16.16,16.16,27890022161,16.24,16.24,27890022161 +율호,072770,28,671,2,121,22.00,12157127,4582520,71919480,12157127,22.00,265.29,16.90,16.90,7670543074,15.89,15.89,7670543074 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,12117026,19230338,77800000,12117026,0.15,63.01,15.57,15.57,40726929412,15.58,15.58,40726929412 +새빗켐,107600,30,35300,2,3400,10.66,843988,218638,5630054,843988,10.66,386.02,14.99,14.99,30222287075,15.21,15.21,30222287075 diff --git a/top30/20250814/top30-atvtr-20250814-114001.csv b/top30/20250814/top30-atvtr-20250814-114001.csv new file mode 100644 index 000000000000..9db8c8254393 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265 +지투지바이오,456160,2,85800,2,27800,47.93,3774355,0,5365694,3774355,47.93,0.00,70.34,70.34,343260197550,74.56,74.56,343260197550 +프로이천,321260,3,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599 +모비데이즈,363260,4,2025,2,393,24.08,20587146,96642,32163769,20587146,24.08,9999.99,64.01,64.01,40059679869,61.51,61.51,40059679869 +미스터블루,207760,5,1851,2,248,15.47,41806975,2319287,83079783,41806975,15.47,1802.58,50.32,50.32,79405252633,51.64,51.64,79405252633 +TP,007980,6,1979,2,309,18.50,25714982,10827267,51175130,25714982,18.50,237.50,50.25,50.25,49722548126,49.10,49.10,49722548126 +신원,009270,7,1968,2,113,6.09,46836853,4384763,110625832,46836853,6.09,1068.17,42.34,42.34,95084550076,43.67,43.67,95084550076 +일진디스플,020760,8,1198,2,165,15.97,18232727,4107129,51513741,18232727,15.97,443.93,35.39,35.39,21808470001,35.34,35.34,21808470001 +우정바이오,215380,9,2005,2,123,6.54,5748089,13694217,16829576,5748089,6.54,41.97,34.15,34.15,11871650928,35.18,35.18,11871650928 +스튜디오미르,408900,10,5130,2,630,14.00,10711754,3456280,32729532,10711754,14.00,309.92,32.73,32.73,53336101141,31.77,31.77,53336101141 +엔비티,236810,11,3505,2,135,4.01,4728498,366309,16975426,4728498,4.01,1290.85,27.85,27.85,17742862917,29.82,29.82,17742862917 +강스템바이오텍,217730,12,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627 +산돌,419120,13,7780,2,610,8.51,1907417,1126023,7774326,1907417,8.51,169.39,24.53,24.53,15162704040,25.07,25.07,15162704040 +인디에프,014990,14,1484,2,79,5.62,17184102,2102675,75112995,17184102,5.62,817.25,22.88,22.88,26630546801,23.89,23.89,26630546801 +ACE BYD밸류체인액티브,0079X0,15,10705,5,-40,-0.37,319942,233320,1400000,319942,-0.37,137.13,22.85,22.85,3439981763,22.95,22.95,3439981763 +제이에스티나,026040,16,4790,2,10,0.21,3474157,2338169,16503790,3474157,0.21,148.58,21.05,21.05,17447432816,22.07,22.07,17447432816 +와이즈버즈,273060,17,1154,2,64,5.87,10483442,221922,50459582,10483442,5.87,4723.93,20.78,20.78,12379873964,21.26,21.26,12379873964 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10085,3,0,0.00,228687,422068,1100000,228687,0.00,54.18,20.79,20.79,2301177301,20.74,20.74,2301177301 +코데즈컴바인,047770,19,2605,5,-5,-0.19,7742070,42406052,37842602,7742070,-0.19,18.26,20.46,20.46,20444498261,20.74,20.74,20444498261 +삼보산업,009620,20,1992,5,-78,-3.77,3014130,3233935,16386091,3014130,-3.77,93.20,18.39,18.39,6461209882,19.79,19.79,6461209882 +핑거스토리,417180,21,2570,2,100,4.05,3275349,1989659,17548623,3275349,4.05,164.62,18.66,18.66,8662107077,19.21,19.21,8662107077 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10012,5,-63,-0.63,286770,347833,1500000,286770,-0.63,82.44,19.12,19.12,2876879297,19.16,19.16,2876879297 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,172536,235149,900000,172536,0.05,73.37,19.17,19.17,1707402570,19.15,19.15,1707402570 +오늘이엔엠,192410,24,1750,2,25,1.45,2669841,395876,15769272,2669841,1.45,674.41,16.93,16.93,5195552529,18.83,18.83,5195552529 +토탈소프트,045340,25,8560,5,-220,-2.51,1539428,3761815,8558040,1539428,-2.51,40.92,17.99,17.99,13578485140,18.54,18.54,13578485140 +보성파워텍,006910,26,3470,2,145,4.36,8451002,415531,49129824,8451002,4.36,2033.78,17.20,17.20,30625217766,17.96,17.96,30625217766 +율호,072770,27,684,2,134,24.36,13727244,4582520,71919480,13727244,24.36,299.56,19.09,19.09,8724670581,17.74,17.74,8724670581 +KODEX 코스닥150선물인버스,251340,28,3365,2,10,0.30,13160911,19230338,77800000,13160911,0.30,68.44,16.92,16.92,44238068499,16.90,16.90,44238068499 +하이드로리튬,101670,29,3130,2,35,1.13,8864225,7678426,54169970,8864225,1.13,115.44,16.36,16.36,28234713588,16.65,16.65,28234713588 +새빗켐,107600,30,35850,2,3950,12.38,854308,218638,5630054,854308,12.38,390.74,15.17,15.17,30589880825,15.16,15.16,30589880825 diff --git a/top30/20250814/top30-atvtr-20250814-115001.csv b/top30/20250814/top30-atvtr-20250814-115001.csv new file mode 100644 index 000000000000..66b59633e876 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629 +지투지바이오,456160,2,87500,2,29500,50.86,3834175,0,5365694,3834175,50.86,0.00,71.46,71.46,348457345200,74.22,74.22,348457345200 +프로이천,321260,3,2575,2,30,1.18,19036904,11252002,28192084,19036904,1.18,169.19,67.53,67.53,50126302803,69.05,69.05,50126302803 +모비데이즈,363260,4,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386 +미스터블루,207760,5,1845,2,242,15.10,42238454,2319287,83079783,42238454,15.10,1821.18,50.84,50.84,80200044053,52.32,52.32,80200044053 +TP,007980,6,1935,2,265,15.87,26700441,10827267,51175130,26700441,15.87,246.60,52.17,52.17,51638033201,52.15,52.15,51638033201 +신원,009270,7,1972,2,117,6.31,47288001,4384763,110625832,47288001,6.31,1078.46,42.75,42.75,95973185458,43.99,43.99,95973185458 +스튜디오미르,408900,8,5090,2,590,13.11,12554948,3456280,32729532,12554948,13.11,363.25,38.36,38.36,62608963562,37.58,37.58,62608963562 +일진디스플,020760,9,1217,2,184,17.81,18649265,4107129,51513741,18649265,17.81,454.07,36.20,36.20,22314555405,35.59,35.59,22314555405 +우정바이오,215380,10,1996,2,114,6.06,5773479,13694217,16829576,5773479,6.06,42.16,34.31,34.31,11922360283,35.49,35.49,11922360283 +엔비티,236810,11,3480,2,110,3.26,4767149,366309,16975426,4767149,3.26,1301.40,28.08,28.08,17877960397,30.26,30.26,17877960397 +강스템바이오텍,217730,12,1434,2,263,22.46,15348818,472790,56054149,15348818,22.46,3246.43,27.38,27.38,21725974733,27.03,27.03,21725974733 +산돌,419120,13,7610,2,440,6.14,1980363,1126023,7774326,1980363,6.14,175.87,25.47,25.47,15720769370,26.57,26.57,15720769370 +인디에프,014990,14,1489,2,84,5.98,17320123,2102675,75112995,17320123,5.98,823.72,23.06,23.06,26832650000,23.99,23.99,26832650000 +ACE BYD밸류체인액티브,0079X0,15,10660,5,-85,-0.79,320352,233320,1400000,320352,-0.79,137.30,22.88,22.88,3444366243,23.08,23.08,3444366243 +제이에스티나,026040,16,4765,5,-15,-0.31,3540820,2338169,16503790,3540820,-0.31,151.44,21.45,21.45,17765775018,22.59,22.59,17765775018 +와이즈버즈,273060,17,1145,2,55,5.05,10865108,221922,50459582,10865108,5.05,4895.91,21.53,21.53,12817785998,22.19,22.19,12817785998 +코데즈컴바인,047770,18,2570,5,-40,-1.53,7974520,42406052,37842602,7974520,-1.53,18.81,21.07,21.07,21045641449,21.64,21.64,21045641449 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10070,5,-15,-0.15,229017,422068,1100000,229017,-0.15,54.26,20.82,20.82,2304502856,20.80,20.80,2304502856 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10015,5,-60,-0.60,306095,347833,1500000,306095,-0.60,88.00,20.41,20.41,3070442148,20.44,20.44,3070442148 +삼보산업,009620,21,1997,5,-73,-3.53,3076873,3233935,16386091,3076873,-3.53,95.14,18.78,18.78,6585991854,20.13,20.13,6585991854 +율호,072770,22,673,2,123,22.36,14977735,4582520,71919480,14977735,22.36,326.84,20.83,20.83,9564908072,19.76,19.76,9564908072 +핑거스토리,417180,23,2560,2,90,3.64,3282329,1989659,17548623,3282329,3.64,164.97,18.70,18.70,8679979072,19.32,19.32,8679979072 +HANARO 유럽방산,0082F0,24,9905,2,5,0.05,172611,235149,900000,172611,0.05,73.40,19.18,19.18,1708145445,19.16,19.16,1708145445 +우양,103840,25,4680,2,130,2.86,3120191,3181540,16366428,3120191,2.86,98.07,19.06,19.06,14549078575,18.99,18.99,14549078575 +오늘이엔엠,192410,26,1756,2,31,1.80,2674375,395876,15769272,2674375,1.80,675.56,16.96,16.96,5203504613,18.79,18.79,5203504613 +토탈소프트,045340,27,8660,5,-120,-1.37,1567827,3761815,8558040,1567827,-1.37,41.68,18.32,18.32,13823761180,18.65,18.65,13823761180 +보성파워텍,006910,28,3450,2,125,3.76,8558173,415531,49129824,8558173,3.76,2059.58,17.42,17.42,30996777361,18.29,18.29,30996777361 +KODEX 코스닥150선물인버스,251340,29,3365,2,10,0.30,13251156,19230338,77800000,13251156,0.30,68.91,17.03,17.03,44541720124,17.01,17.01,44541720124 +하이드로리튬,101670,30,3150,2,55,1.78,8940122,7678426,54169970,8940122,1.78,116.43,16.50,16.50,28472852644,16.69,16.69,28472852644 diff --git a/top30/20250814/top30-atvtr-20250814-120001.csv b/top30/20250814/top30-atvtr-20250814-120001.csv new file mode 100644 index 000000000000..6a317e3049f4 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307 +지투지바이오,456160,2,88200,2,30200,52.07,3875989,0,5365694,3875989,52.07,0.00,72.24,72.24,352112188650,74.40,74.40,352112188650 +프로이천,321260,3,2575,2,30,1.18,19170198,11252002,28192084,19170198,1.18,170.37,68.00,68.00,50468960178,69.52,69.52,50468960178 +모비데이즈,363260,4,1981,2,349,21.38,21856061,96642,32163769,21856061,21.38,9999.99,67.95,67.95,42588769933,66.84,66.84,42588769933 +미스터블루,207760,5,1893,2,290,18.09,45265564,2319287,83079783,45265564,18.09,1951.70,54.48,54.48,85944909801,54.65,54.65,85944909801 +TP,007980,6,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511 +신원,009270,7,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201 +스튜디오미르,408900,8,5000,2,500,11.11,13493946,3456280,32729532,13493946,11.11,390.42,41.23,41.23,67384366752,41.18,41.18,67384366752 +일진디스플,020760,9,1208,2,175,16.94,18831761,4107129,51513741,18831761,16.94,458.51,36.56,36.56,22535922385,36.21,36.21,22535922385 +우정바이오,215380,10,2010,2,128,6.80,5919351,13694217,16829576,5919351,6.80,43.23,35.17,35.17,12215695198,36.11,36.11,12215695198 +엔비티,236810,11,3500,2,130,3.86,4786536,366309,16975426,4786536,3.86,1306.69,28.20,28.20,17945932402,30.20,30.20,17945932402 +강스템바이오텍,217730,12,1426,2,255,21.78,15514152,472790,56054149,15514152,21.78,3281.40,27.68,27.68,21963773021,27.48,27.48,21963773021 +산돌,419120,13,7570,2,400,5.58,2036962,1126023,7774326,2036962,5.58,180.90,26.20,26.20,16149596700,27.44,27.44,16149596700 +ACE BYD밸류체인액티브,0079X0,14,10665,5,-80,-0.74,379304,233320,1400000,379304,-0.74,162.57,27.09,27.09,4073341723,27.28,27.28,4073341723 +인디에프,014990,15,1491,2,86,6.12,17396579,2102675,75112995,17396579,6.12,827.35,23.16,23.16,26946674455,24.06,24.06,26946674455 +와이즈버즈,273060,16,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840 +제이에스티나,026040,17,4815,2,35,0.73,3554791,2338169,16503790,3554791,0.73,152.03,21.54,21.54,17832475953,22.44,22.44,17832475953 +율호,072770,18,684,2,134,24.36,17116122,4582520,71919480,17116122,24.36,373.51,23.80,23.80,11035649600,22.43,22.43,11035649600 +코데즈컴바인,047770,19,2590,5,-20,-0.77,8029223,42406052,37842602,8029223,-0.77,18.93,21.22,21.22,21186816769,21.62,21.62,21186816769 +삼보산업,009620,20,1974,5,-96,-4.64,3155927,3233935,16386091,3155927,-4.64,97.59,19.26,19.26,6742232442,20.84,20.84,6742232442 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10095,2,10,0.10,229513,422068,1100000,229513,0.10,54.38,20.86,20.86,2309506776,20.80,20.80,2309506776 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10015,5,-60,-0.60,309808,347833,1500000,309808,-0.60,89.07,20.65,20.65,3107625843,20.69,20.69,3107625843 +우양,103840,23,4595,2,45,0.99,3332752,3181540,16366428,3332752,0.99,104.75,20.36,20.36,15534845973,20.66,20.66,15534845973 +핑거스토리,417180,24,2575,2,105,4.25,3308509,1989659,17548623,3308509,4.25,166.29,18.85,18.85,8747516694,19.36,19.36,8747516694 +HANARO 유럽방산,0082F0,25,9905,2,5,0.05,173238,235149,900000,173238,0.05,73.67,19.25,19.25,1714355755,19.23,19.23,1714355755 +오늘이엔엠,192410,26,1758,2,33,1.91,2677991,395876,15769272,2677991,1.91,676.47,16.98,16.98,5209861203,18.79,18.79,5209861203 +토탈소프트,045340,27,8640,5,-140,-1.59,1570451,3761815,8558040,1570451,-1.59,41.75,18.35,18.35,13846469890,18.73,18.73,13846469890 +보성파워텍,006910,28,3445,2,120,3.61,8720468,415531,49129824,8720468,3.61,2098.63,17.75,17.75,31555915936,18.64,18.64,31555915936 +미투온,201490,29,5490,2,585,11.93,5620061,2840166,30390092,5620061,11.93,197.88,18.49,18.49,29634264817,17.76,17.76,29634264817 +KODEX 코스닥150선물인버스,251340,30,3365,2,10,0.30,13331961,19230338,77800000,13331961,0.30,69.33,17.14,17.14,44813528501,17.12,17.12,44813528501 diff --git a/top30/20250814/top30-atvtr-20250814-121001.csv b/top30/20250814/top30-atvtr-20250814-121001.csv new file mode 100644 index 000000000000..2f9b115423ec --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627 +지투지바이오,456160,2,89400,2,31400,54.14,3970826,0,5365694,3970826,54.14,0.00,74.00,74.00,360580535750,75.17,75.17,360580535750 +모비데이즈,363260,3,1933,2,301,18.44,23033234,96642,32163769,23033234,18.44,9999.99,71.61,71.61,44884089782,72.19,72.19,44884089782 +프로이천,321260,4,2550,2,5,0.20,19302935,11252002,28192084,19302935,0.20,171.55,68.47,68.47,50809464833,70.68,70.68,50809464833 +미스터블루,207760,5,1941,2,338,21.09,48682740,2319287,83079783,48682740,21.09,2099.04,58.60,58.60,92516381868,57.37,57.37,92516381868 +TP,007980,6,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451 +신원,009270,7,1982,2,127,6.85,47916864,4384763,110625832,47916864,6.85,1092.80,43.31,43.31,97216940272,44.34,44.34,97216940272 +스튜디오미르,408900,8,5030,2,530,11.78,13835603,3456280,32729532,13835603,11.78,400.30,42.27,42.27,69101772272,41.97,41.97,69101772272 +일진디스플,020760,9,1195,2,162,15.68,19048771,4107129,51513741,19048771,15.68,463.80,36.98,36.98,22796980793,37.03,37.03,22796980793 +우정바이오,215380,10,2015,2,133,7.07,5944193,13694217,16829576,5944193,7.07,43.41,35.32,35.32,12265701198,36.17,36.17,12265701198 +엔비티,236810,11,3545,2,175,5.19,4815406,366309,16975426,4815406,5.19,1314.57,28.37,28.37,18047694062,29.99,29.99,18047694062 +ACE BYD밸류체인액티브,0079X0,12,10690,5,-55,-0.51,394405,233320,1400000,394405,-0.51,169.04,28.17,28.17,4234796888,28.30,28.30,4234796888 +강스템바이오텍,217730,13,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420 +산돌,419120,14,7640,2,470,6.56,2069804,1126023,7774326,2069804,6.56,183.82,26.62,26.62,16401427610,27.61,27.61,16401427610 +캔버스엔,210120,15,1430,2,201,16.35,6392514,1843501,23582605,6392514,16.35,346.76,27.11,27.11,8418498084,24.96,24.96,8418498084 +율호,072770,16,674,2,124,22.55,18321557,4582520,71919480,18321557,22.55,399.81,25.48,25.48,11853246293,24.45,24.45,11853246293 +인디에프,014990,17,1492,2,87,6.19,17482466,2102675,75112995,17482466,6.19,831.44,23.27,23.27,27074944387,24.16,24.16,27074944387 +와이즈버즈,273060,18,1125,2,35,3.21,11284724,221922,50459582,11284724,3.21,5085.00,22.36,22.36,13292876196,23.42,23.42,13292876196 +제이에스티나,026040,19,4800,2,20,0.42,3569278,2338169,16503790,3569278,0.42,152.65,21.63,21.63,17902218993,22.60,22.60,17902218993 +코데즈컴바인,047770,20,2570,5,-40,-1.53,8097822,42406052,37842602,8097822,-1.53,19.10,21.40,21.40,21363426929,21.97,21.97,21363426929 +우양,103840,21,4575,2,25,0.55,3436898,3181540,16366428,3436898,0.55,108.03,21.00,21.00,16011752818,21.38,21.38,16011752818 +삼보산업,009620,22,1968,5,-102,-4.93,3220893,3233935,16386091,3220893,-4.93,99.60,19.66,19.66,6869865669,21.30,21.30,6869865669 +미투온,201490,23,5440,2,535,10.91,6629470,2840166,30390092,6629470,10.91,233.42,21.81,21.81,35116323952,21.24,21.24,35116323952 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10022,5,-53,-0.53,317803,347833,1500000,317803,-0.53,91.37,21.19,21.19,3187741983,21.20,21.20,3187741983 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10100,2,15,0.15,229553,422068,1100000,229553,0.15,54.39,20.87,20.87,2309910636,20.79,20.79,2309910636 +핑거스토리,417180,26,2605,2,135,5.47,3370375,1989659,17548623,3370375,5.47,169.39,19.21,19.21,8908204908,19.49,19.49,8908204908 +토탈소프트,045340,27,8550,5,-230,-2.62,1608954,3761815,8558040,1608954,-2.62,42.77,18.80,18.80,14173654670,19.37,19.37,14173654670 +HANARO 유럽방산,0082F0,28,9905,2,5,0.05,173239,235149,900000,173239,0.05,73.67,19.25,19.25,1714365660,19.23,19.23,1714365660 +오늘이엔엠,192410,29,1753,2,28,1.62,2692344,395876,15769272,2692344,1.62,680.10,17.07,17.07,5235001381,18.94,18.94,5235001381 +보성파워텍,006910,30,3455,2,130,3.91,8795605,415531,49129824,8795605,3.91,2116.71,17.90,17.90,31816206522,18.74,18.74,31816206522 diff --git a/top30/20250814/top30-atvtr-20250814-122001.csv b/top30/20250814/top30-atvtr-20250814-122001.csv new file mode 100644 index 000000000000..ed4d59eaf311 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378 +지투지바이오,456160,2,89000,2,31000,53.45,4039125,0,5365694,4039125,53.45,0.00,75.28,75.28,366715420550,76.79,76.79,366715420550 +모비데이즈,363260,3,1918,2,286,17.52,23553117,96642,32163769,23553117,17.52,9999.99,73.23,73.23,45884255532,74.38,74.38,45884255532 +프로이천,321260,4,2585,2,40,1.57,20119153,11252002,28192084,20119153,1.57,178.81,71.36,71.36,52942957453,72.65,72.65,52942957453 +미스터블루,207760,5,1946,2,343,21.40,52162265,2319287,83079783,52162265,21.40,2249.06,62.79,62.79,99279830238,61.41,61.41,99279830238 +TP,007980,6,1906,2,236,14.13,28469448,10827267,51175130,28469448,14.13,262.94,55.63,55.63,55012581778,56.40,56.40,55012581778 +신원,009270,7,1976,2,121,6.52,48575702,4384763,110625832,48575702,6.52,1107.83,43.91,43.91,98522054102,45.07,45.07,98522054102 +스튜디오미르,408900,8,5040,2,540,12.00,14371251,3456280,32729532,14371251,12.00,415.80,43.91,43.91,71810269202,43.53,43.53,71810269202 +일진디스플,020760,9,1193,2,160,15.49,19141048,4107129,51513741,19141048,15.49,466.04,37.16,37.16,22906915928,37.27,37.27,22906915928 +우정바이오,215380,10,2020,2,138,7.33,5976142,13694217,16829576,5976142,7.33,43.64,35.51,35.51,12330017193,36.27,36.27,12330017193 +캔버스엔,210120,11,1416,2,187,15.22,8359192,1843501,23582605,8359192,15.22,453.44,35.45,35.45,11231637361,33.63,33.63,11231637361 +엔비티,236810,12,3565,2,195,5.79,4861090,366309,16975426,4861090,5.79,1327.05,28.64,28.64,18209464767,30.09,30.09,18209464767 +ACE BYD밸류체인액티브,0079X0,13,10670,5,-75,-0.70,410175,233320,1400000,410175,-0.70,175.80,29.30,29.30,4403234960,29.48,29.48,4403234960 +산돌,419120,14,7610,2,440,6.14,2087133,1126023,7774326,2087133,6.14,185.35,26.85,26.85,16532792355,27.94,27.94,16532792355 +강스템바이오텍,217730,15,1456,2,285,24.34,15855672,472790,56054149,15855672,24.34,3353.64,28.29,28.29,22453145966,27.51,27.51,22453145966 +미투온,201490,16,5550,2,645,13.15,8567967,2840166,30390092,8567967,13.15,301.67,28.19,28.19,45957296247,27.25,27.25,45957296247 +율호,072770,17,647,2,97,17.64,19288164,4582520,71919480,19288164,17.64,420.91,26.82,26.82,12489791517,26.84,26.84,12489791517 +인디에프,014990,18,1493,2,88,6.26,17544335,2102675,75112995,17544335,6.26,834.38,23.36,23.36,27167386625,24.23,24.23,27167386625 +와이즈버즈,273060,19,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830 +제이에스티나,026040,20,4810,2,30,0.63,3581857,2338169,16503790,3581857,0.63,153.19,21.70,21.70,17962694118,22.63,22.63,17962694118 +우양,103840,21,4510,5,-40,-0.88,3568427,3181540,16366428,3568427,-0.88,112.16,21.80,21.80,16606905183,22.50,22.50,16606905183 +코데즈컴바인,047770,22,2570,5,-40,-1.53,8141001,42406052,37842602,8141001,-1.53,19.20,21.51,21.51,21474333864,22.08,22.08,21474333864 +삼보산업,009620,23,1969,5,-101,-4.88,3276580,3233935,16386091,3276580,-4.88,101.32,20.00,20.00,6979105134,21.63,21.63,6979105134 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10020,5,-55,-0.55,320287,347833,1500000,320287,-0.55,92.08,21.35,21.35,3212632324,21.37,21.37,3212632324 +핑거스토리,417180,25,2660,2,190,7.69,3706048,1989659,17548623,3706048,7.69,186.27,21.12,21.12,9798423224,20.99,20.99,9798423224 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10100,2,15,0.15,229811,422068,1100000,229811,0.15,54.45,20.89,20.89,2312516436,20.81,20.81,2312516436 +토탈소프트,045340,27,8530,5,-250,-2.85,1616791,3761815,8558040,1616791,-2.85,42.98,18.89,18.89,14240559675,19.51,19.51,14240559675 +HANARO 유럽방산,0082F0,28,9905,2,5,0.05,173740,235149,900000,173740,0.05,73.89,19.30,19.30,1719328065,19.29,19.29,1719328065 +오늘이엔엠,192410,29,1744,2,19,1.10,2701480,395876,15769272,2701480,1.10,682.41,17.13,17.13,5250990389,19.09,19.09,5250990389 +보성파워텍,006910,30,3435,2,110,3.31,8861016,415531,49129824,8861016,3.31,2132.46,18.04,18.04,32041268495,18.99,18.99,32041268495 diff --git a/top30/20250814/top30-atvtr-20250814-123002.csv b/top30/20250814/top30-atvtr-20250814-123002.csv new file mode 100644 index 000000000000..7b32b1a62c1d --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27198716,0,5040000,27198716,-0.80,0.00,539.66,539.66,62587427058,625.91,625.91,62587427058 +지투지바이오,456160,2,89100,2,31100,53.62,4070813,0,5365694,4070813,53.62,0.00,75.87,75.87,369540090100,77.30,77.30,369540090100 +모비데이즈,363260,3,1939,2,307,18.81,23959035,96642,32163769,23959035,18.81,9999.99,74.49,74.49,46669239032,74.83,74.83,46669239032 +프로이천,321260,4,2605,2,60,2.36,20317486,11252002,28192084,20317486,2.36,180.57,72.07,72.07,53458845083,72.79,72.79,53458845083 +미스터블루,207760,5,1935,2,332,20.71,53510994,2319287,83079783,53510994,20.71,2307.22,64.41,64.41,101892444568,63.38,63.38,101892444568 +TP,007980,6,1915,2,245,14.67,28868444,10827267,51175130,28868444,14.67,266.63,56.41,56.41,55779082277,56.92,56.92,55779082277 +캔버스엔,210120,7,1525,2,296,24.08,11849983,1843501,23582605,11849983,24.08,642.80,50.25,50.25,16483762768,45.83,45.83,16483762768 +신원,009270,8,1989,2,134,7.22,49123526,4384763,110625832,49123526,7.22,1120.32,44.41,44.41,99611063769,45.27,45.27,99611063769 +스튜디오미르,408900,9,5070,2,570,12.67,14792592,3456280,32729532,14792592,12.67,427.99,45.20,45.20,73958056627,44.57,44.57,73958056627 +일진디스플,020760,10,1198,2,165,15.97,19224498,4107129,51513741,19224498,15.97,468.08,37.32,37.32,23006327869,37.28,37.28,23006327869 +우정바이오,215380,11,2020,2,138,7.33,5996460,13694217,16829576,5996460,7.33,43.79,35.63,35.63,12371026698,36.39,36.39,12371026698 +엔비티,236810,12,3530,2,160,4.75,4880177,366309,16975426,4880177,4.75,1332.26,28.75,28.75,18277299814,30.50,30.50,18277299814 +ACE BYD밸류체인액티브,0079X0,13,10660,5,-85,-0.79,410645,233320,1400000,410645,-0.79,176.00,29.33,29.33,4408248475,29.54,29.54,4408248475 +미투온,201490,14,5560,2,655,13.35,9246764,2840166,30390092,9246764,13.35,325.57,30.43,30.43,49707738717,29.42,29.42,49707738717 +율호,072770,15,646,2,96,17.45,20231613,4582520,71919480,20231613,17.45,441.50,28.13,28.13,13103064728,28.20,28.20,13103064728 +강스템바이오텍,217730,16,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110 +산돌,419120,17,7680,2,510,7.11,2105535,1126023,7774326,2105535,7.11,186.99,27.08,27.08,16673827475,27.93,27.93,16673827475 +인디에프,014990,18,1512,2,107,7.62,17730655,2102675,75112995,17730655,7.62,843.24,23.61,23.61,27448255168,24.17,24.17,27448255168 +와이즈버즈,273060,19,1129,2,39,3.58,11424357,221922,50459582,11424357,3.58,5147.92,22.64,22.64,13449693110,23.61,23.61,13449693110 +우양,103840,20,4500,5,-50,-1.10,3658515,3181540,16366428,3658515,-1.10,114.99,22.35,22.35,17012111023,23.10,23.10,17012111023 +핑거스토리,417180,21,2615,2,145,5.87,3941952,1989659,17548623,3941952,5.87,198.12,22.46,22.46,10420326653,22.71,22.71,10420326653 +제이에스티나,026040,22,4835,2,55,1.15,3584929,2338169,16503790,3584929,1.15,153.32,21.72,21.72,17977498633,22.53,22.53,17977498633 +HANARO 유럽방산,0082F0,23,9912,2,12,0.12,198740,235149,900000,198740,0.12,84.52,22.08,22.08,1967128065,22.05,22.05,1967128065 +코데즈컴바인,047770,24,2600,5,-10,-0.38,8185439,42406052,37842602,8185439,-0.38,19.30,21.63,21.63,21589082386,21.94,21.94,21589082386 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10020,5,-55,-0.55,328292,347833,1500000,328292,-0.55,94.38,21.89,21.89,3292836439,21.91,21.91,3292836439 +삼보산업,009620,26,1975,5,-95,-4.59,3286532,3233935,16386091,3286532,-4.59,101.63,20.06,20.06,6998728773,21.63,21.63,6998728773 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10100,2,15,0.15,229831,422068,1100000,229831,0.15,54.45,20.89,20.89,2312718431,20.82,20.82,2312718431 +토탈소프트,045340,28,8580,5,-200,-2.28,1619955,3761815,8558040,1619955,-2.28,43.06,18.93,18.93,14267617450,19.43,19.43,14267617450 +오늘이엔엠,192410,29,1738,2,13,0.75,2715819,395876,15769272,2715819,0.75,686.03,17.22,17.22,5275930716,19.25,19.25,5275930716 +보성파워텍,006910,30,3455,2,130,3.91,8912221,415531,49129824,8912221,3.91,2144.78,18.14,18.14,32217449469,18.98,18.98,32217449469 diff --git a/top30/20250814/top30-atvtr-20250814-124002.csv b/top30/20250814/top30-atvtr-20250814-124002.csv new file mode 100644 index 000000000000..9512b1b57a6c --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123 +모비데이즈,363260,2,1994,2,362,22.18,25387055,96642,32163769,25387055,22.18,9999.99,78.93,78.93,49490064703,77.17,77.17,49490064703 +지투지바이오,456160,3,91900,2,33900,58.45,4159999,0,5365694,4159999,58.45,0.00,77.53,77.53,377655132700,76.59,76.59,377655132700 +프로이천,321260,4,2550,2,5,0.20,20600014,11252002,28192084,20600014,0.20,183.08,73.07,73.07,54186620478,75.37,75.37,54186620478 +미스터블루,207760,5,1920,2,317,19.78,54843786,2319287,83079783,54843786,19.78,2364.68,66.01,66.01,104464876555,65.49,65.49,104464876555 +TP,007980,6,1915,2,245,14.67,29100282,10827267,51175130,29100282,14.67,268.77,56.86,56.86,56225978604,57.37,57.37,56225978604 +캔버스엔,210120,7,1514,2,285,23.19,13606869,1843501,23582605,13606869,23.19,738.10,57.70,57.70,19135402943,53.59,53.59,19135402943 +신원,009270,8,1971,2,116,6.25,49698016,4384763,110625832,49698016,6.25,1133.43,44.92,44.92,100747129133,46.21,46.21,100747129133 +스튜디오미르,408900,9,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142 +일진디스플,020760,10,1178,2,145,14.04,19348806,4107129,51513741,19348806,14.04,471.10,37.56,37.56,23153773991,38.16,38.16,23153773991 +우정바이오,215380,11,2015,2,133,7.07,6019251,13694217,16829576,6019251,7.07,43.95,35.77,35.77,12416777484,36.62,36.62,12416777484 +미투온,201490,12,5610,2,705,14.37,10802940,2840166,30390092,10802940,14.37,380.36,35.55,35.55,58487623997,34.31,34.31,58487623997 +엔비티,236810,13,3535,2,165,4.90,4892129,366309,16975426,4892129,4.90,1335.52,28.82,28.82,18319596724,30.53,30.53,18319596724 +ACE BYD밸류체인액티브,0079X0,14,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345 +율호,072770,15,653,2,103,18.73,20667694,4582520,71919480,20667694,18.73,451.01,28.74,28.74,13385683631,28.50,28.50,13385683631 +산돌,419120,16,7630,2,460,6.42,2115907,1126023,7774326,2115907,6.42,187.91,27.22,27.22,16752942455,28.24,28.24,16752942455 +강스템바이오텍,217730,17,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967 +HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227585,235149,900000,227585,0.10,96.78,25.29,25.29,2253040350,25.26,25.26,2253040350 +인디에프,014990,19,1492,2,87,6.19,17822977,2102675,75112995,17822977,6.19,847.63,23.73,23.73,27586509565,24.62,24.62,27586509565 +와이즈버즈,273060,20,1139,2,49,4.50,11491493,221922,50459582,11491493,4.50,5178.17,22.77,22.77,13525914555,23.53,23.53,13525914555 +핑거스토리,417180,21,2600,2,130,5.26,4020606,1989659,17548623,4020606,5.26,202.08,22.91,22.91,10626013000,23.29,23.29,10626013000 +우양,103840,22,4500,5,-50,-1.10,3687271,3181540,16366428,3687271,-1.10,115.90,22.53,22.53,17141193240,23.27,23.27,17141193240 +제이에스티나,026040,23,4830,2,50,1.05,3591886,2338169,16503790,3591886,1.05,153.62,21.76,21.76,18011118703,22.59,22.59,18011118703 +코데즈컴바인,047770,24,2595,5,-15,-0.57,8214764,42406052,37842602,8214764,-0.57,19.37,21.71,21.71,21665198436,22.06,22.06,21665198436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10020,5,-55,-0.55,329889,347833,1500000,329889,-0.55,94.84,21.99,21.99,3308833394,22.01,22.01,3308833394 +삼보산업,009620,26,1974,5,-96,-4.64,3298932,3233935,16386091,3298932,-4.64,102.01,20.13,20.13,7023222931,21.71,21.71,7023222931 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10095,2,10,0.10,230198,422068,1100000,230198,0.10,54.54,20.93,20.93,2316424036,20.86,20.86,2316424036 +토탈소프트,045340,28,8510,5,-270,-3.08,1630365,3761815,8558040,1630365,-3.08,43.34,19.05,19.05,14356296210,19.71,19.71,14356296210 +오늘이엔엠,192410,29,1736,2,11,0.64,2721532,395876,15769272,2721532,0.64,687.47,17.26,17.26,5285867043,19.31,19.31,5285867043 +보성파워텍,006910,30,3455,2,130,3.91,8947524,415531,49129824,8947524,3.91,2153.27,18.21,18.21,32339275300,19.05,19.05,32339275300 diff --git a/top30/20250814/top30-atvtr-20250814-125002.csv b/top30/20250814/top30-atvtr-20250814-125002.csv new file mode 100644 index 000000000000..3b9212d8bdc5 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241 +모비데이즈,363260,2,1970,2,338,20.71,26029016,96642,32163769,26029016,20.71,9999.99,80.93,80.93,50762398131,80.11,80.11,50762398131 +지투지바이오,456160,3,92300,2,34300,59.14,4271460,0,5365694,4271460,59.14,0.00,79.61,79.61,387902710150,78.32,78.32,387902710150 +프로이천,321260,4,2550,2,5,0.20,20704161,11252002,28192084,20704161,0.20,184.00,73.44,73.44,54452700208,75.74,75.74,54452700208 +미스터블루,207760,5,1917,2,314,19.59,55631907,2319287,83079783,55631907,19.59,2398.66,66.96,66.96,105973058499,66.54,66.54,105973058499 +캔버스엔,210120,6,1491,2,262,21.32,14571043,1843501,23582605,14571043,21.32,790.40,61.79,61.79,20580506024,58.53,58.53,20580506024 +TP,007980,7,1919,2,249,14.91,29339348,10827267,51175130,29339348,14.91,270.98,57.33,57.33,56687429156,57.72,57.72,56687429156 +스튜디오미르,408900,8,4985,2,485,10.78,15351497,3456280,32729532,15351497,10.78,444.16,46.90,46.90,76759339513,47.05,47.05,76759339513 +신원,009270,9,1965,2,110,5.93,50388231,4384763,110625832,50388231,5.93,1149.17,45.55,45.55,102102667262,46.97,46.97,102102667262 +일진디스플,020760,10,1183,2,150,14.52,19520426,4107129,51513741,19520426,14.52,475.28,37.89,37.89,23356688142,38.33,38.33,23356688142 +미투온,201490,11,5520,2,615,12.54,11479981,2840166,30390092,11479981,12.54,404.20,37.78,37.78,62263520327,37.12,37.12,62263520327 +우정바이오,215380,12,2010,2,128,6.80,6058585,13694217,16829576,6058585,6.80,44.24,36.00,36.00,12495471147,36.94,36.94,12495471147 +엔비티,236810,13,3520,2,150,4.45,4903917,366309,16975426,4903917,4.45,1338.74,28.89,28.89,18361114351,30.73,30.73,18361114351 +ACE BYD밸류체인액티브,0079X0,14,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345 +율호,072770,15,649,2,99,18.00,21078805,4582520,71919480,21078805,18.00,459.98,29.31,29.31,13653386733,29.25,29.25,13653386733 +강스템바이오텍,217730,16,1478,2,307,26.22,16635372,472790,56054149,16635372,26.22,3518.55,29.68,29.68,23592375757,28.48,28.48,23592375757 +산돌,419120,17,7620,2,450,6.28,2126820,1126023,7774326,2126820,6.28,188.88,27.36,27.36,16835613665,28.42,28.42,16835613665 +HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227586,235149,900000,227586,0.10,96.78,25.29,25.29,2253050260,25.26,25.26,2253050260 +인디에프,014990,19,1491,2,86,6.12,17922972,2102675,75112995,17922972,6.12,852.39,23.86,23.86,27735086373,24.76,24.76,27735086373 +와이즈버즈,273060,20,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661 +핑거스토리,417180,21,2600,2,130,5.26,4058418,1989659,17548623,4058418,5.26,203.98,23.13,23.13,10723907295,23.50,23.50,10723907295 +우양,103840,22,4510,5,-40,-0.88,3701853,3181540,16366428,3701853,-0.88,116.35,22.62,22.62,17206950159,23.31,23.31,17206950159 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-55,-0.55,348387,347833,1500000,348387,-0.55,100.16,23.23,23.23,3494092607,23.25,23.25,3494092607 +제이에스티나,026040,24,4900,2,120,2.51,3616214,2338169,16503790,3616214,2.51,154.66,21.91,21.91,18129540389,22.42,22.42,18129540389 +코데즈컴바인,047770,25,2600,5,-10,-0.38,8251137,42406052,37842602,8251137,-0.38,19.46,21.80,21.80,21759856381,22.12,22.12,21759856381 +삼보산업,009620,26,1991,5,-79,-3.82,3324783,3233935,16386091,3324783,-3.82,102.81,20.29,20.29,7074541978,21.68,21.68,7074541978 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10092,2,7,0.07,235555,422068,1100000,235555,0.07,55.81,21.41,21.41,2370487618,21.35,21.35,2370487618 +토탈소프트,045340,28,8530,5,-250,-2.85,1647904,3761815,8558040,1647904,-2.85,43.81,19.26,19.26,14505822510,19.87,19.87,14505822510 +오늘이엔엠,192410,29,1743,2,18,1.04,2726598,395876,15769272,2726598,1.04,688.75,17.29,17.29,5294696420,19.26,19.26,5294696420 +보성파워텍,006910,30,3455,2,130,3.91,8983132,415531,49129824,8983132,3.91,2161.84,18.28,18.28,32462094720,19.12,19.12,32462094720 diff --git a/top30/20250814/top30-atvtr-20250814-130002.csv b/top30/20250814/top30-atvtr-20250814-130002.csv new file mode 100644 index 000000000000..28593b2f5e3c --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588 +모비데이즈,363260,2,1942,2,310,19.00,26683860,96642,32163769,26683860,19.00,9999.99,82.96,82.96,52035539014,83.31,83.31,52035539014 +지투지바이오,456160,3,91900,2,33900,58.45,4349612,0,5365694,4349612,58.45,0.00,81.06,81.06,395103990500,80.13,80.13,395103990500 +프로이천,321260,4,2575,2,30,1.18,20821248,11252002,28192084,20821248,1.18,185.04,73.85,73.85,54752628099,75.42,75.42,54752628099 +미스터블루,207760,5,1988,2,385,24.02,61633930,2319287,83079783,61633930,24.02,2657.45,74.19,74.19,117815112165,71.33,71.33,117815112165 +캔버스엔,210120,6,1437,2,208,16.92,15605212,1843501,23582605,15605212,16.92,846.50,66.17,66.17,22096482986,65.20,65.20,22096482986 +TP,007980,7,1910,2,240,14.37,29583435,10827267,51175130,29583435,14.37,273.23,57.81,57.81,57154941892,58.47,58.47,57154941892 +스튜디오미르,408900,8,5090,2,590,13.11,15905575,3456280,32729532,15905575,13.11,460.19,48.60,48.60,79556349137,47.75,47.75,79556349137 +신원,009270,9,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463 +일진디스플,020760,10,1148,2,115,11.13,19931109,4107129,51513741,19931109,11.13,485.28,38.69,38.69,23827277764,40.29,40.29,23827277764 +미투온,201490,11,5460,2,555,11.31,12072126,2840166,30390092,12072126,11.31,425.05,39.72,39.72,65535092372,39.50,39.50,65535092372 +우정바이오,215380,12,1995,2,113,6.00,6115543,13694217,16829576,6115543,6.00,44.66,36.34,36.34,12609124714,37.56,37.56,12609124714 +핑거스토리,417180,13,2825,2,355,14.37,6756271,1989659,17548623,6756271,14.37,339.57,38.50,38.50,18207613507,36.73,36.73,18207613507 +엔비티,236810,14,3605,2,235,6.97,5078275,366309,16975426,5078275,6.97,1386.34,29.92,29.92,18987849940,31.03,31.03,18987849940 +율호,072770,15,630,2,80,14.55,21707032,4582520,71919480,21707032,14.55,473.69,30.18,30.18,14055397267,31.02,31.02,14055397267 +ACE BYD밸류체인액티브,0079X0,16,10635,5,-110,-1.02,410852,233320,1400000,410852,-1.02,176.09,29.35,29.35,4410449385,29.62,29.62,4410449385 +강스템바이오텍,217730,17,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134 +산돌,419120,18,7610,2,440,6.14,2133298,1126023,7774326,2133298,6.14,189.45,27.44,27.44,16884745475,28.54,28.54,16884745475 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,408768,347833,1500000,408768,-0.55,117.52,27.25,27.25,4099024604,27.27,27.27,4099024604 +HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227856,235149,900000,227856,0.05,96.90,25.32,25.32,2255724610,25.30,25.30,2255724610 +인디에프,014990,21,1492,2,87,6.19,17974896,2102675,75112995,17974896,6.19,854.86,23.93,23.93,27812288526,24.82,24.82,27812288526 +와이즈버즈,273060,22,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402 +우양,103840,23,4480,5,-70,-1.54,3734114,3181540,16366428,3734114,-1.54,117.37,22.82,22.82,17351739779,23.67,23.67,17351739779 +제이에스티나,026040,24,4990,2,210,4.39,3734737,2338169,16503790,3734737,4.39,159.73,22.63,22.63,18718850269,22.73,22.73,18718850269 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10090,2,5,0.05,249923,422068,1100000,249923,0.05,59.21,22.72,22.72,2515476309,22.66,22.66,2515476309 +코데즈컴바인,047770,26,2590,5,-20,-0.77,8298036,42406052,37842602,8298036,-0.77,19.57,21.93,21.93,21881554101,22.33,22.33,21881554101 +삼보산업,009620,27,2005,5,-65,-3.14,3371680,3233935,16386091,3371680,-3.14,104.26,20.58,20.58,7168488759,21.82,21.82,7168488759 +토탈소프트,045340,28,8730,5,-50,-0.57,1693592,3761815,8558040,1693592,-0.57,45.02,19.79,19.79,14904024580,19.95,19.95,14904024580 +오늘이엔엠,192410,29,1744,2,19,1.10,2728179,395876,15769272,2728179,1.10,689.15,17.30,17.30,5297455439,19.26,19.26,5297455439 +보성파워텍,006910,30,3455,2,130,3.91,9034868,415531,49129824,9034868,3.91,2174.29,18.39,18.39,32640535795,19.23,19.23,32640535795 diff --git a/top30/20250814/top30-atvtr-20250814-131002.csv b/top30/20250814/top30-atvtr-20250814-131002.csv new file mode 100644 index 000000000000..ba5428fdc0a5 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052 +모비데이즈,363260,2,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787 +지투지바이오,456160,3,93500,2,35500,61.21,4479957,0,5365694,4479957,61.21,0.00,83.49,83.49,407228819350,81.17,81.17,407228819350 +프로이천,321260,4,2560,2,15,0.59,20912187,11252002,28192084,20912187,0.59,185.85,74.18,74.18,54985124169,76.19,76.19,54985124169 +미스터블루,207760,5,1963,2,360,22.46,64610200,2319287,83079783,64610200,22.46,2785.78,77.77,77.77,123692858657,75.85,75.85,123692858657 +캔버스엔,210120,6,1461,2,232,18.88,16384900,1843501,23582605,16384900,18.88,888.79,69.48,69.48,23237878703,67.45,67.45,23237878703 +TP,007980,7,1927,2,257,15.39,29721836,10827267,51175130,29721836,15.39,274.51,58.08,58.08,57420299755,58.23,58.23,57420299755 +스튜디오미르,408900,8,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052 +신원,009270,9,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768 +핑거스토리,417180,10,2780,2,310,12.55,8070851,1989659,17548623,8070851,12.55,405.64,45.99,45.99,21857006029,44.80,44.80,21857006029 +미투온,201490,11,5400,2,495,10.09,12624101,2840166,30390092,12624101,10.09,444.48,41.54,41.54,68519057957,41.75,41.75,68519057957 +일진디스플,020760,12,1141,2,108,10.45,20121260,4107129,51513741,20121260,10.45,489.91,39.06,39.06,24045631575,40.91,40.91,24045631575 +우정바이오,215380,13,1976,2,94,4.99,6190148,13694217,16829576,6190148,4.99,45.20,36.78,36.78,12757350177,38.36,38.36,12757350177 +엔비티,236810,14,3525,2,155,4.60,5168061,366309,16975426,5168061,4.60,1410.85,30.44,30.44,19308521350,32.27,32.27,19308521350 +ACE BYD밸류체인액티브,0079X0,15,10625,5,-120,-1.12,439745,233320,1400000,439745,-1.12,188.47,31.41,31.41,4717495631,31.71,31.71,4717495631 +율호,072770,16,631,2,81,14.73,21987668,4582520,71919480,21987668,14.73,479.82,30.57,30.57,14232970978,31.36,31.36,14232970978 +강스템바이오텍,217730,17,1469,2,298,25.45,17110015,472790,56054149,17110015,25.45,3618.95,30.52,30.52,24289748492,29.50,29.50,24289748492 +산돌,419120,18,7580,2,410,5.72,2140166,1126023,7774326,2140166,5.72,190.06,27.53,27.53,16936850280,28.74,28.74,16936850280 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,429660,347833,1500000,429660,-0.55,123.52,28.64,28.64,4308386211,28.67,28.67,4308386211 +HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227893,235149,900000,227893,0.05,96.91,25.32,25.32,2256091095,25.31,25.31,2256091095 +인디에프,014990,21,1499,2,94,6.69,18076723,2102675,75112995,18076723,6.69,859.70,24.07,24.07,27964770572,24.84,24.84,27964770572 +와이즈버즈,273060,22,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232 +우양,103840,23,4475,5,-75,-1.65,3807338,3181540,16366428,3807338,-1.65,119.67,23.26,23.26,17678383439,24.14,24.14,17678383439 +제이에스티나,026040,24,5080,2,300,6.28,3836351,2338169,16503790,3836351,6.28,164.08,23.25,23.25,19233083152,22.94,22.94,19233083152 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10085,3,0,0.00,250664,422068,1100000,250664,0.00,59.39,22.79,22.79,2522950429,22.74,22.74,2522950429 +코데즈컴바인,047770,26,2585,5,-25,-0.96,8342892,42406052,37842602,8342892,-0.96,19.67,22.05,22.05,21997562941,22.49,22.49,21997562941 +삼보산업,009620,27,1999,5,-71,-3.43,3399816,3233935,16386091,3399816,-3.43,105.13,20.75,20.75,7224554421,22.06,22.06,7224554421 +토탈소프트,045340,28,8750,5,-30,-0.34,1712643,3761815,8558040,1712643,-0.34,45.53,20.01,20.01,15070762850,20.13,20.13,15070762850 +보성파워텍,006910,29,3435,2,110,3.31,9193119,415531,49129824,9193119,3.31,2212.38,18.71,18.71,33184515994,19.66,19.66,33184515994 +오늘이엔엠,192410,30,1744,2,19,1.10,2740705,395876,15769272,2740705,1.10,692.31,17.38,17.38,5319308484,19.34,19.34,5319308484 diff --git a/top30/20250814/top30-atvtr-20250814-132001.csv b/top30/20250814/top30-atvtr-20250814-132001.csv new file mode 100644 index 000000000000..126822ae4952 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277 +모비데이즈,363260,2,1881,2,249,15.26,27918258,96642,32163769,27918258,15.26,9999.99,86.80,86.80,54380557829,89.89,89.89,54380557829 +지투지바이오,456160,3,95900,2,37900,65.34,4896414,0,5365694,4896414,65.34,0.00,91.25,91.25,447267219550,86.92,86.92,447267219550 +미스터블루,207760,4,1940,2,337,21.02,66848303,2319287,83079783,66848303,21.02,2882.28,80.46,80.46,128041774423,79.44,79.44,128041774423 +프로이천,321260,5,2535,5,-10,-0.39,21125066,11252002,28192084,21125066,-0.39,187.74,74.93,74.93,55526838944,77.70,77.70,55526838944 +캔버스엔,210120,6,1505,2,276,22.46,17741909,1843501,23582605,17741909,22.46,962.40,75.23,75.23,25266626771,71.19,71.19,25266626771 +TP,007980,7,1957,2,287,17.19,30208674,10827267,51175130,30208674,17.19,279.01,59.03,59.03,58358683278,58.27,58.27,58358683278 +핑거스토리,417180,8,2640,2,170,6.88,9064107,1989659,17548623,9064107,6.88,455.56,51.65,51.65,24531071709,52.95,52.95,24531071709 +스튜디오미르,408900,9,4945,2,445,9.89,16749263,3456280,32729532,16749263,9.89,484.60,51.17,51.17,83734917688,51.74,51.74,83734917688 +신원,009270,10,1951,2,96,5.18,52142814,4384763,110625832,52142814,5.18,1189.18,47.13,47.13,105543897479,48.90,48.90,105543897479 +미투온,201490,11,5310,2,405,8.26,13067558,2840166,30390092,13067558,8.26,460.10,43.00,43.00,70883682317,43.93,43.93,70883682317 +일진디스플,020760,12,1151,2,118,11.42,20200841,4107129,51513741,20200841,11.42,491.85,39.21,39.21,24137094948,40.71,40.71,24137094948 +우정바이오,215380,13,1965,2,83,4.41,6305659,13694217,16829576,6305659,4.41,46.05,37.47,37.47,12983373644,39.26,39.26,12983373644 +율호,072770,14,621,2,71,12.91,22559841,4582520,71919480,22559841,12.91,492.30,31.37,31.37,14590005654,32.67,32.67,14590005654 +엔비티,236810,15,3505,2,135,4.01,5204160,366309,16975426,5204160,4.01,1420.70,30.66,30.66,19435354465,32.67,32.67,19435354465 +ACE BYD밸류체인액티브,0079X0,16,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256 +강스템바이오텍,217730,17,1421,2,250,21.35,17428233,472790,56054149,17428233,21.35,3686.25,31.09,31.09,24749849293,31.07,31.07,24749849293 +산돌,419120,18,7510,2,340,4.74,2196595,1126023,7774326,2196595,4.74,195.08,28.25,28.25,17358314165,29.73,29.73,17358314165 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,430308,347833,1500000,430308,-0.55,123.71,28.69,28.69,4314879251,28.71,28.71,4314879251 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10082,5,-3,-0.03,309860,422068,1100000,309860,-0.03,73.41,28.17,28.17,3119855197,28.13,28.13,3119855197 +HANARO 유럽방산,0082F0,21,9900,3,0,0.00,227934,235149,900000,227934,0.00,96.93,25.33,25.33,2256497165,25.33,25.33,2256497165 +인디에프,014990,22,1480,2,75,5.34,18162407,2102675,75112995,18162407,5.34,863.78,24.18,24.18,28091967204,25.27,25.27,28091967204 +와이즈버즈,273060,23,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857 +우양,103840,24,4455,5,-95,-2.09,3881344,3181540,16366428,3881344,-2.09,122.00,23.72,23.72,18007428114,24.70,24.70,18007428114 +제이에스티나,026040,25,5200,2,420,8.79,4018129,2338169,16503790,4018129,8.79,171.85,24.35,24.35,20164614617,23.50,23.50,20164614617 +코데즈컴바인,047770,26,2580,5,-30,-1.15,8413941,42406052,37842602,8413941,-1.15,19.84,22.23,22.23,22180416451,22.72,22.72,22180416451 +삼보산업,009620,27,2005,5,-65,-3.14,3420026,3233935,16386091,3420026,-3.14,105.75,20.87,20.87,7265149138,22.11,22.11,7265149138 +토탈소프트,045340,28,8830,2,50,0.57,1766602,3761815,8558040,1766602,0.57,46.96,20.64,20.64,15550478530,20.58,20.58,15550478530 +보성파워텍,006910,29,3430,2,105,3.16,9252901,415531,49129824,9252901,3.16,2226.77,18.83,18.83,33389488259,19.81,19.81,33389488259 +KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15016216,19230338,77800000,15016216,0.15,78.09,19.30,19.30,50481853959,19.31,19.31,50481853959 diff --git a/top30/20250814/top30-atvtr-20250814-133001.csv b/top30/20250814/top30-atvtr-20250814-133001.csv new file mode 100644 index 000000000000..e9692e2ab6b4 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,27550899,0,5040000,27550899,-0.70,0.00,546.64,546.64,63286758476,632.27,632.27,63286758476 +지투지바이오,456160,2,91800,2,33800,58.28,5143753,0,5365694,5143753,58.28,0.00,95.86,95.86,470331418600,95.49,95.49,470331418600 +모비데이즈,363260,3,1879,2,247,15.13,28234761,96642,32163769,28234761,15.13,9999.99,87.78,87.78,54979599263,90.97,90.97,54979599263 +미스터블루,207760,4,1918,2,315,19.65,69364054,2319287,83079783,69364054,19.65,2990.75,83.49,83.49,132926114263,83.42,83.42,132926114263 +프로이천,321260,5,2540,5,-5,-0.20,21169547,11252002,28192084,21169547,-0.20,188.14,75.09,75.09,55640036004,77.70,77.70,55640036004 +캔버스엔,210120,6,1494,2,265,21.56,18414923,1843501,23582605,18414923,21.56,998.91,78.09,78.09,26268028837,74.56,74.56,26268028837 +TP,007980,7,1944,2,274,16.41,31346480,10827267,51175130,31346480,16.41,289.51,61.25,61.25,60595655017,60.91,60.91,60595655017 +핑거스토리,417180,8,2595,2,125,5.06,9502816,1989659,17548623,9502816,5.06,477.61,54.15,54.15,25685273927,56.40,56.40,25685273927 +스튜디오미르,408900,9,4885,2,385,8.56,16969925,3456280,32729532,16969925,8.56,490.99,51.85,51.85,84816962738,53.05,53.05,84816962738 +신원,009270,10,1942,2,87,4.69,54494908,4384763,110625832,54494908,4.69,1242.82,49.26,49.26,110200867719,51.30,51.30,110200867719 +미투온,201490,11,5230,2,325,6.63,13464498,2840166,30390092,13464498,6.63,474.07,44.31,44.31,72979897617,45.92,45.92,72979897617 +일진디스플,020760,12,1110,2,77,7.45,20463982,4107129,51513741,20463982,7.45,498.26,39.73,39.73,24434368086,42.73,42.73,24434368086 +우정바이오,215380,13,1988,2,106,5.63,6347416,13694217,16829576,6347416,5.63,46.35,37.72,37.72,13066049291,39.05,39.05,13066049291 +제이에스티나,026040,14,5260,2,480,10.04,5607680,2338169,16503790,5607680,10.04,239.83,33.98,33.98,28921857842,33.32,33.32,28921857842 +율호,072770,15,626,2,76,13.82,22799170,4582520,71919480,22799170,13.82,497.52,31.70,31.70,14738977980,32.74,32.74,14738977980 +엔비티,236810,16,3520,2,150,4.45,5227140,366309,16975426,5227140,4.45,1426.98,30.79,30.79,19515883200,32.66,32.66,19515883200 +ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256 +강스템바이오텍,217730,18,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058 +산돌,419120,19,7560,2,390,5.44,2208457,1126023,7774326,2208457,5.44,196.13,28.41,28.41,17447520420,29.69,29.69,17447520420 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,436130,347833,1500000,436130,-0.55,125.38,29.08,29.08,4373213191,29.10,29.10,4373213191 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10082,5,-3,-0.03,310302,422068,1100000,310302,-0.03,73.52,28.21,28.21,3124311444,28.17,28.17,3124311444 +인디에프,014990,22,1473,2,68,4.84,18478321,2102675,75112995,18478321,4.84,878.80,24.60,24.60,28564426902,25.82,25.82,28564426902 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228131,235149,900000,228131,0.05,97.02,25.35,25.35,2258448450,25.33,25.33,2258448450 +우양,103840,24,4460,5,-90,-1.98,3898346,3181540,16366428,3898346,-1.98,122.53,23.82,23.82,18083046734,24.77,24.77,18083046734 +와이즈버즈,273060,25,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537 +코데즈컴바인,047770,26,2610,3,0,0.00,8779225,42406052,37842602,8779225,0.00,20.70,23.20,23.20,23141597992,23.43,23.43,23141597992 +삼보산업,009620,27,2035,5,-35,-1.69,3441948,3233935,16386091,3441948,-1.69,106.43,21.01,21.01,7309609228,21.92,21.92,7309609228 +토탈소프트,045340,28,8900,2,120,1.37,1835500,3761815,8558040,1835500,1.37,48.79,21.45,21.45,16168014825,21.23,21.23,16168014825 +보성파워텍,006910,29,3435,2,110,3.31,9295196,415531,49129824,9295196,3.31,2236.94,18.92,18.92,33534577479,19.87,19.87,33534577479 +KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15251083,19230338,77800000,15251083,0.15,79.31,19.60,19.60,51271008919,19.61,19.61,51271008919 diff --git a/top30/20250814/top30-atvtr-20250814-134001.csv b/top30/20250814/top30-atvtr-20250814-134001.csv new file mode 100644 index 000000000000..d3f0a87e5b7f --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868 +지투지바이오,456160,2,90100,2,32100,55.34,5305107,0,5365694,5305107,55.34,0.00,98.87,98.87,484888018750,100.30,100.30,484888018750 +모비데이즈,363260,3,1851,2,219,13.42,29053732,96642,32163769,29053732,13.42,9999.99,90.33,90.33,56518286592,94.93,94.93,56518286592 +미스터블루,207760,4,1935,2,332,20.71,70551407,2319287,83079783,70551407,20.71,3041.94,84.92,84.92,135215790236,84.11,84.11,135215790236 +캔버스엔,210120,5,1465,2,236,19.20,20196351,1843501,23582605,20196351,19.20,1095.54,85.64,85.64,28926651909,83.73,83.73,28926651909 +프로이천,321260,6,2480,5,-65,-2.55,21609141,11252002,28192084,21609141,-2.55,192.05,76.65,76.65,56737552299,81.15,81.15,56737552299 +TP,007980,7,1926,2,256,15.33,31898193,10827267,51175130,31898193,15.33,294.61,62.33,62.33,61657558118,62.56,62.56,61657558118 +핑거스토리,417180,8,2615,2,145,5.87,9703321,1989659,17548623,9703321,5.87,487.69,55.29,55.29,26208677127,57.11,57.11,26208677127 +스튜디오미르,408900,9,4900,2,400,8.89,17135492,3456280,32729532,17135492,8.89,495.78,52.35,52.35,85629092636,53.39,53.39,85629092636 +신원,009270,10,1931,2,76,4.10,55626281,4384763,110625832,55626281,4.10,1268.63,50.28,50.28,112392440159,52.61,52.61,112392440159 +미투온,201490,11,5300,2,395,8.05,14436199,2840166,30390092,14436199,8.05,508.29,47.50,47.50,78157711662,48.52,48.52,78157711662 +일진디스플,020760,12,1080,2,47,4.55,20887323,4107129,51513741,20887323,4.55,508.56,40.55,40.55,24899598684,44.76,44.76,24899598684 +제이에스티나,026040,13,5140,2,360,7.53,6622603,2338169,16503790,6622603,7.53,283.24,40.13,40.13,34238765862,40.36,40.36,34238765862 +우정바이오,215380,14,1958,2,76,4.04,6382953,13694217,16829576,6382953,4.04,46.61,37.93,37.93,13135800089,39.86,39.86,13135800089 +율호,072770,15,614,2,64,11.64,23159595,4582520,71919480,23159595,11.64,505.39,32.20,32.20,14962802151,33.88,33.88,14962802151 +엔비티,236810,16,3500,2,130,3.86,5242796,366309,16975426,5242796,3.86,1431.25,30.88,30.88,19570767244,32.94,32.94,19570767244 +ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440222,233320,1400000,440222,-1.12,188.68,31.44,31.44,4722563756,31.75,31.75,4722563756 +강스템바이오텍,217730,18,1439,2,268,22.89,17963849,472790,56054149,17963849,22.89,3799.54,32.05,32.05,25514552200,31.63,31.63,25514552200 +산돌,419120,19,7510,2,340,4.74,2213309,1126023,7774326,2213309,4.74,196.56,28.47,28.47,17483978410,29.95,29.95,17483978410 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10025,5,-50,-0.50,437828,347833,1500000,437828,-0.50,125.87,29.19,29.19,4390228083,29.20,29.20,4390228083 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10080,5,-5,-0.05,311830,422068,1100000,311830,-0.05,73.88,28.35,28.35,3139720964,28.32,28.32,3139720964 +인디에프,014990,22,1457,2,52,3.70,18776898,2102675,75112995,18776898,3.70,893.00,25.00,25.00,29000676524,26.50,26.50,29000676524 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228187,235149,900000,228187,0.05,97.04,25.35,25.35,2259003130,25.34,25.34,2259003130 +우양,103840,24,4450,5,-100,-2.20,3917812,3181540,16366428,3917812,-2.20,123.14,23.94,23.94,18169590717,24.95,24.95,18169590717 +와이즈버즈,273060,25,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934 +코데즈컴바인,047770,26,2605,5,-5,-0.19,8861073,42406052,37842602,8861073,-0.19,20.90,23.42,23.42,23354571187,23.69,23.69,23354571187 +삼보산업,009620,27,2005,5,-65,-3.14,3463454,3233935,16386091,3463454,-3.14,107.10,21.14,21.14,7352921837,22.38,22.38,7352921837 +토탈소프트,045340,28,8830,2,50,0.57,1849022,3761815,8558040,1849022,0.57,49.15,21.61,21.61,16288066490,21.55,21.55,16288066490 +보성파워텍,006910,29,3405,2,80,2.41,9418067,415531,49129824,9418067,2.41,2266.51,19.17,19.17,33953369232,20.30,20.30,33953369232 +KODEX 코스닥150선물인버스,251340,30,3355,3,0,0.00,15263925,19230338,77800000,15263925,0.00,79.37,19.62,19.62,51314133849,19.66,19.66,51314133849 diff --git a/top30/20250814/top30-atvtr-20250814-135001.csv b/top30/20250814/top30-atvtr-20250814-135001.csv new file mode 100644 index 000000000000..64bc5e912d81 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583 +지투지바이오,456160,2,92200,2,34200,58.97,5398056,0,5365694,5398056,58.97,0.00,100.60,100.60,493371386050,99.73,99.73,493371386050 +모비데이즈,363260,3,1830,2,198,12.13,29631383,96642,32163769,29631383,12.13,9999.99,92.13,92.13,57577658778,97.82,97.82,57577658778 +캔버스엔,210120,4,1443,2,214,17.41,20730273,1843501,23582605,20730273,17.41,1124.51,87.90,87.90,29703287473,87.29,87.29,29703287473 +미스터블루,207760,5,1925,2,322,20.09,71012611,2319287,83079783,71012611,20.09,3061.83,85.48,85.48,136106443374,85.10,85.10,136106443374 +프로이천,321260,6,2490,5,-55,-2.16,21701599,11252002,28192084,21701599,-2.16,192.87,76.98,76.98,56967664553,81.15,81.15,56967664553 +TP,007980,7,1924,2,254,15.21,32085599,10827267,51175130,32085599,15.21,296.34,62.70,62.70,62017717130,62.99,62.99,62017717130 +핑거스토리,417180,8,2570,2,100,4.05,9841756,1989659,17548623,9841756,4.05,494.65,56.08,56.08,26566460927,58.91,58.91,26566460927 +스튜디오미르,408900,9,4885,2,385,8.56,17292324,3456280,32729532,17292324,8.56,500.32,52.83,52.83,86393640658,54.04,54.04,86393640658 +신원,009270,10,1934,2,79,4.26,56023299,4384763,110625832,56023299,4.26,1277.68,50.64,50.64,113161195705,52.89,52.89,113161195705 +미투온,201490,11,5210,2,305,6.22,14842885,2840166,30390092,14842885,6.22,522.61,48.84,48.84,80279088922,50.70,50.70,80279088922 +일진디스플,020760,12,1089,2,56,5.42,21124061,4107129,51513741,21124061,5.42,514.33,41.01,41.01,25158559525,44.85,44.85,25158559525 +제이에스티나,026040,13,5310,2,530,11.09,7118427,2338169,16503790,7118427,11.09,304.44,43.13,43.13,36854155227,42.05,42.05,36854155227 +우정바이오,215380,14,1958,2,76,4.04,6414714,13694217,16829576,6414714,4.04,46.84,38.12,38.12,13198029875,40.05,40.05,13198029875 +율호,072770,15,617,2,67,12.18,23290511,4582520,71919480,23290511,12.18,508.25,32.38,32.38,15043452730,33.90,33.90,15043452730 +엔비티,236810,16,3505,2,135,4.01,5261658,366309,16975426,5261658,4.01,1436.40,31.00,31.00,19636819354,33.00,33.00,19636819354 +강스템바이오텍,217730,17,1471,2,300,25.62,18789783,472790,56054149,18789783,25.62,3974.23,33.52,33.52,26714594745,32.40,32.40,26714594745 +ACE BYD밸류체인액티브,0079X0,18,10625,5,-120,-1.12,440232,233320,1400000,440232,-1.12,188.68,31.45,31.45,4722670006,31.75,31.75,4722670006 +산돌,419120,19,7520,2,350,4.88,2227395,1126023,7774326,2227395,4.88,197.81,28.65,28.65,17589352400,30.09,30.09,17589352400 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,438817,347833,1500000,438817,-0.55,126.16,29.25,29.25,4400137913,29.28,29.28,4400137913 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,312830,422068,1100000,312830,0.05,74.12,28.44,28.44,3149807194,28.38,28.38,3149807194 +인디에프,014990,22,1469,2,64,4.56,18917979,2102675,75112995,18917979,4.56,899.71,25.19,25.19,29206948384,26.47,26.47,29206948384 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228334,235149,900000,228334,0.05,97.10,25.37,25.37,2260459165,25.36,25.36,2260459165 +와이즈버즈,273060,24,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861 +우양,103840,25,4465,5,-85,-1.87,3936894,3181540,16366428,3936894,-1.87,123.74,24.05,24.05,18254535997,24.98,24.98,18254535997 +코데즈컴바인,047770,26,2595,5,-15,-0.57,8915393,42406052,37842602,8915393,-0.57,21.02,23.56,23.56,23495495357,23.93,23.93,23495495357 +삼보산업,009620,27,2025,5,-45,-2.17,3479428,3233935,16386091,3479428,-2.17,107.59,21.23,21.23,7385127932,22.26,22.26,7385127932 +토탈소프트,045340,28,8750,5,-30,-0.34,1880738,3761815,8558040,1880738,-0.34,50.00,21.98,21.98,16567094170,22.12,22.12,16567094170 +보성파워텍,006910,29,3405,2,80,2.41,9491150,415531,49129824,9491150,2.41,2284.10,19.32,19.32,34202010017,20.45,20.45,34202010017 +KODEX 코스닥150선물인버스,251340,30,3360,2,5,0.15,15275026,19230338,77800000,15275026,0.15,79.43,19.63,19.63,51351397017,19.64,19.64,51351397017 diff --git a/top30/20250814/top30-atvtr-20250814-140001.csv b/top30/20250814/top30-atvtr-20250814-140001.csv new file mode 100644 index 000000000000..5bdba9d29f50 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27669642,0,5040000,27669642,-0.80,0.00,549.00,549.00,63522400820,635.26,635.26,63522400820 +지투지바이오,456160,2,91400,2,33400,57.59,5453582,0,5365694,5453582,57.59,0.00,101.64,101.64,498449158550,101.64,101.64,498449158550 +모비데이즈,363260,3,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685 +캔버스엔,210120,4,1377,2,148,12.04,21840105,1843501,23582605,21840105,12.04,1184.71,92.61,92.61,31260797078,96.27,96.27,31260797078 +미스터블루,207760,5,1933,2,330,20.59,72324001,2319287,83079783,72324001,20.59,3118.37,87.05,87.05,138653598608,86.34,86.34,138653598608 +프로이천,321260,6,2475,5,-70,-2.75,21773331,11252002,28192084,21773331,-2.75,193.51,77.23,77.23,57145651973,81.90,81.90,57145651973 +TP,007980,7,1909,2,239,14.31,32422909,10827267,51175130,32422909,14.31,299.46,63.36,63.36,62660499342,64.14,64.14,62660499342 +핑거스토리,417180,8,2580,2,110,4.45,9994617,1989659,17548623,9994617,4.45,502.33,56.95,56.95,26962325082,59.55,59.55,26962325082 +스튜디오미르,408900,9,4875,2,375,8.33,17462980,3456280,32729532,17462980,8.33,505.25,53.36,53.36,87224030866,54.67,54.67,87224030866 +신원,009270,10,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325 +미투온,201490,11,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512 +일진디스플,020760,12,1080,2,47,4.55,21341843,4107129,51513741,21341843,4.55,519.63,41.43,41.43,25395997871,45.65,45.65,25395997871 +제이에스티나,026040,13,5260,2,480,10.04,7423128,2338169,16503790,7423128,10.04,317.48,44.98,44.98,38462567422,44.31,44.31,38462567422 +우정바이오,215380,14,1947,2,65,3.45,6460064,13694217,16829576,6460064,3.45,47.17,38.39,38.39,13286501108,40.55,40.55,13286501108 +강스템바이오텍,217730,15,1451,2,280,23.91,19612407,472790,56054149,19612407,23.91,4148.23,34.99,34.99,27919372226,34.33,34.33,27919372226 +율호,072770,16,615,2,65,11.82,23432018,4582520,71919480,23432018,11.82,511.33,32.58,32.58,15131273234,34.21,34.21,15131273234 +엔비티,236810,17,3510,2,140,4.15,5271018,366309,16975426,5271018,4.15,1438.95,31.05,31.05,19669628897,33.01,33.01,19669628897 +ACE BYD밸류체인액티브,0079X0,18,10630,5,-115,-1.07,442741,233320,1400000,442741,-1.07,189.76,31.62,31.62,4749328236,31.91,31.91,4749328236 +산돌,419120,19,7560,2,390,5.44,2234441,1126023,7774326,2234441,5.44,198.44,28.74,28.74,17642574290,30.02,30.02,17642574290 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10025,5,-50,-0.50,439027,347833,1500000,439027,-0.50,126.22,29.27,29.27,4402243108,29.28,29.28,4402243108 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,313014,422068,1100000,313014,0.05,74.16,28.46,28.46,3151663104,28.40,28.40,3151663104 +인디에프,014990,22,1466,2,61,4.34,19006915,2102675,75112995,19006915,4.34,903.94,25.30,25.30,29337609923,26.64,26.64,29337609923 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,228436,235149,900000,228436,0.05,97.15,25.38,25.38,2261469475,25.37,25.37,2261469475 +우양,103840,24,4455,5,-95,-2.09,3954221,3181540,16366428,3954221,-2.09,124.29,24.16,24.16,18331719252,25.14,25.14,18331719252 +와이즈버즈,273060,25,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168 +코데즈컴바인,047770,26,2610,3,0,0.00,8965765,42406052,37842602,8965765,0.00,21.14,23.69,23.69,23626426602,23.92,23.92,23626426602 +삼보산업,009620,27,2035,5,-35,-1.69,3489697,3233935,16386091,3489697,-1.69,107.91,21.30,21.30,7405932877,22.21,22.21,7405932877 +토탈소프트,045340,28,8830,2,50,0.57,1892056,3761815,8558040,1892056,0.57,50.30,22.11,22.11,16667060300,22.06,22.06,16667060300 +보성파워텍,006910,29,3395,2,70,2.11,9649368,415531,49129824,9649368,2.11,2322.18,19.64,19.64,34737727707,20.83,20.83,34737727707 +KODEX 코스닥150선물인버스,251340,30,3355,3,0,0.00,15579944,19230338,77800000,15579944,0.00,81.02,20.03,20.03,52374373531,20.07,20.07,52374373531 diff --git a/top30/20250814/top30-atvtr-20250814-141001.csv b/top30/20250814/top30-atvtr-20250814-141001.csv new file mode 100644 index 000000000000..0884f4fa9da3 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27719819,0,5040000,27719819,-0.85,0.00,550.00,550.00,63621934546,636.58,636.58,63621934546 +지투지바이오,456160,2,89800,2,31800,54.83,5502013,0,5365694,5502013,54.83,0.00,102.54,102.54,502832353900,104.36,104.36,502832353900 +모비데이즈,363260,3,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311 +캔버스엔,210120,4,1388,2,159,12.94,22297740,1843501,23582605,22297740,12.94,1209.53,94.55,94.55,31894143792,97.44,97.44,31894143792 +미스터블루,207760,5,1894,2,291,18.15,73711653,2319287,83079783,73711653,18.15,3178.20,88.72,88.72,141297387426,89.80,89.80,141297387426 +프로이천,321260,6,2487,5,-58,-2.28,21855286,11252002,28192084,21855286,-2.28,194.23,77.52,77.52,57348624222,81.79,81.79,57348624222 +TP,007980,7,1904,2,234,14.01,32601991,10827267,51175130,32601991,14.01,301.11,63.71,63.71,63001061234,64.66,64.66,63001061234 +핑거스토리,417180,8,2545,2,75,3.04,10209814,1989659,17548623,10209814,3.04,513.14,58.18,58.18,27512674878,61.60,61.60,27512674878 +스튜디오미르,408900,9,4890,2,390,8.67,17631118,3456280,32729532,17631118,8.67,510.12,53.87,53.87,88050532232,55.02,55.02,88050532232 +신원,009270,10,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141 +미투온,201490,11,5200,2,295,6.01,15085703,2840166,30390092,15085703,6.01,531.16,49.64,49.64,81542385172,51.60,51.60,81542385172 +일진디스플,020760,12,1077,2,44,4.26,21453670,4107129,51513741,21453670,4.26,522.35,41.65,41.65,25516955491,45.99,45.99,25516955491 +제이에스티나,026040,13,5280,2,500,10.46,7550670,2338169,16503790,7550670,10.46,322.93,45.75,45.75,39133302227,44.91,44.91,39133302227 +우정바이오,215380,14,1947,2,65,3.45,6497846,13694217,16829576,6497846,3.45,47.45,38.61,38.61,13360197101,40.77,40.77,13360197101 +강스템바이오텍,217730,15,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064 +율호,072770,16,618,2,68,12.36,23614227,4582520,71919480,23614227,12.36,515.31,32.83,32.83,15243759457,34.30,34.30,15243759457 +엔비티,236810,17,3460,2,90,2.67,5315673,366309,16975426,5315673,2.67,1451.14,31.31,31.31,19825215267,33.75,33.75,19825215267 +ACE BYD밸류체인액티브,0079X0,18,10595,5,-150,-1.40,443783,233320,1400000,443783,-1.40,190.20,31.70,31.70,4760383501,32.09,32.09,4760383501 +산돌,419120,19,7580,2,410,5.72,2239441,1126023,7774326,2239441,5.72,198.88,28.81,28.81,17680358165,30.00,30.00,17680358165 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,439443,347833,1500000,439443,-0.55,126.34,29.30,29.30,4406411893,29.32,29.32,4406411893 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,314055,422068,1100000,314055,0.05,74.41,28.55,28.55,3162161794,28.49,28.49,3162161794 +인디에프,014990,22,1481,2,76,5.41,19051444,2102675,75112995,19051444,5.41,906.06,25.36,25.36,29403331690,26.43,26.43,29403331690 +HANARO 유럽방산,0082F0,23,9905,2,5,0.05,229952,235149,900000,229952,0.05,97.79,25.55,25.55,2276485455,25.54,25.54,2276485455 +우양,103840,24,4455,5,-95,-2.09,3966064,3181540,16366428,3966064,-2.09,124.66,24.23,24.23,18384517043,25.21,25.21,18384517043 +와이즈버즈,273060,25,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640 +코데즈컴바인,047770,26,2605,5,-5,-0.19,9022068,42406052,37842602,9022068,-0.19,21.28,23.84,23.84,23772925577,24.12,24.12,23772925577 +토탈소프트,045340,27,8770,5,-10,-0.11,1901817,3761815,8558040,1901817,-0.11,50.56,22.22,22.22,16752846605,22.32,22.32,16752846605 +삼보산업,009620,28,2040,5,-30,-1.45,3509971,3233935,16386091,3509971,-1.45,108.54,21.42,21.42,7447292637,22.28,22.28,7447292637 +보성파워텍,006910,29,3385,2,60,1.80,9704014,415531,49129824,9704014,1.80,2335.33,19.75,19.75,34922671927,21.00,21.00,34922671927 +TIMEFOLIO K바이오액티브,463050,30,14010,2,40,0.29,2113313,1126763,10500000,2113313,0.29,187.56,20.13,20.13,29640384544,20.15,20.15,29640384544 diff --git a/top30/20250814/top30-atvtr-20250814-142001.csv b/top30/20250814/top30-atvtr-20250814-142001.csv new file mode 100644 index 000000000000..3d0d3a5fdd6f --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27783435,0,5040000,27783435,-0.90,0.00,551.26,551.26,63748100688,638.17,638.17,63748100688 +지투지바이오,456160,2,91700,2,33700,58.10,5582261,0,5365694,5582261,58.10,0.00,104.04,104.04,510214080500,103.69,103.69,510214080500 +캔버스엔,210120,3,1343,2,114,9.28,22862880,1843501,23582605,22862880,9.28,1240.19,96.95,96.95,32660126533,103.12,103.12,32660126533 +모비데이즈,363260,4,1831,2,199,12.19,30310865,96642,32163769,30310865,12.19,9999.99,94.24,94.24,58822015644,99.88,99.88,58822015644 +미스터블루,207760,5,1859,2,256,15.97,75088920,2319287,83079783,75088920,15.97,3237.59,90.38,90.38,143872835834,93.15,93.15,143872835834 +프로이천,321260,6,2485,5,-60,-2.36,21943596,11252002,28192084,21943596,-2.36,195.02,77.84,77.84,57568006391,82.17,82.17,57568006391 +TP,007980,7,1897,2,227,13.59,32828901,10827267,51175130,32828901,13.59,303.21,64.15,64.15,63432906977,65.34,65.34,63432906977 +핑거스토리,417180,8,2535,2,65,2.63,10362406,1989659,17548623,10362406,2.63,520.81,59.05,59.05,27900018260,62.72,62.72,27900018260 +스튜디오미르,408900,9,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632 +신원,009270,10,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922 +미투온,201490,11,5190,2,285,5.81,15161620,2840166,30390092,15161620,5.81,533.83,49.89,49.89,81937440807,51.95,51.95,81937440807 +일진디스플,020760,12,1056,2,23,2.23,21638486,4107129,51513741,21638486,2.23,526.85,42.01,42.01,25714951082,47.27,47.27,25714951082 +제이에스티나,026040,13,5350,2,570,11.92,7740972,2338169,16503790,7740972,11.92,331.07,46.90,46.90,40152309362,45.48,45.48,40152309362 +우정바이오,215380,14,1942,2,60,3.19,6522965,13694217,16829576,6522965,3.19,47.63,38.76,38.76,13409184270,41.03,41.03,13409184270 +강스템바이오텍,217730,15,1449,2,278,23.74,20112385,472790,56054149,20112385,23.74,4253.98,35.88,35.88,28640417908,35.26,35.26,28640417908 +율호,072770,16,625,2,75,13.64,23746760,4582520,71919480,23746760,13.64,518.20,33.02,33.02,15326584979,34.10,34.10,15326584979 +엔비티,236810,17,3460,2,90,2.67,5338888,366309,16975426,5338888,2.67,1457.48,31.45,31.45,19905616592,33.89,33.89,19905616592 +ACE BYD밸류체인액티브,0079X0,18,10565,5,-180,-1.68,443986,233320,1400000,443986,-1.68,190.29,31.71,31.71,4762530196,32.20,32.20,4762530196 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10025,5,-50,-0.50,466267,347833,1500000,466267,-0.50,134.05,31.08,31.08,4675321943,31.09,31.09,4675321943 +산돌,419120,20,7510,2,340,4.74,2248233,1126023,7774326,2248233,4.74,199.66,28.92,28.92,17746779455,30.40,30.40,17746779455 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314163,422068,1100000,314163,0.00,74.43,28.56,28.56,3163251349,28.51,28.51,3163251349 +인디에프,014990,22,1492,2,87,6.19,19123688,2102675,75112995,19123688,6.19,909.49,25.46,25.46,29510829680,26.33,26.33,29510829680 +ACE 미국10년국채액티브,0085P0,23,10130,2,10,0.10,207133,210654,800000,207133,0.10,98.33,25.89,25.89,2102393099,25.94,25.94,2102393099 +HANARO 유럽방산,0082F0,24,9900,3,0,0.00,229962,235149,900000,229962,0.00,97.79,25.55,25.55,2276584455,25.55,25.55,2276584455 +우양,103840,25,4445,5,-105,-2.31,3994065,3181540,16366428,3994065,-2.31,125.54,24.40,24.40,18509135406,25.44,25.44,18509135406 +와이즈버즈,273060,26,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715 +코데즈컴바인,047770,27,2595,5,-15,-0.57,9098658,42406052,37842602,9098658,-0.57,21.46,24.04,24.04,23971694462,24.41,24.41,23971694462 +PLUS 미국로보택시,0078V0,28,10415,2,300,2.97,194999,213536,850000,194999,2.97,91.32,22.94,22.94,2025782717,22.88,22.88,2025782717 +삼보산업,009620,29,2035,5,-35,-1.69,3528423,3233935,16386091,3528423,-1.69,109.11,21.53,21.53,7484637775,22.45,22.45,7484637775 +토탈소프트,045340,30,8790,2,10,0.11,1907887,3761815,8558040,1907887,0.11,50.72,22.29,22.29,16806159135,22.34,22.34,16806159135 diff --git a/top30/20250814/top30-atvtr-20250814-143002.csv b/top30/20250814/top30-atvtr-20250814-143002.csv new file mode 100644 index 000000000000..1b5f94b474e8 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27830654,0,5040000,27830654,-0.80,0.00,552.20,552.20,63841728648,638.46,638.46,63841728648 +캔버스엔,210120,2,1314,2,85,6.92,23899526,1843501,23582605,23899526,6.92,1296.42,101.34,101.34,34030529458,109.82,109.82,34030529458 +지투지바이오,456160,3,93400,2,35400,61.03,5725200,0,5365694,5725200,61.03,0.00,106.70,106.70,523581154900,104.47,104.47,523581154900 +모비데이즈,363260,4,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560 +미스터블루,207760,5,1877,2,274,17.09,76586417,2319287,83079783,76586417,17.09,3302.15,92.18,92.18,146661627825,94.05,94.05,146661627825 +프로이천,321260,6,2485,5,-60,-2.36,21999738,11252002,28192084,21999738,-2.36,195.52,78.04,78.04,57707911394,82.37,82.37,57707911394 +TP,007980,7,1897,2,227,13.59,33076000,10827267,51175130,33076000,13.59,305.49,64.63,64.63,63902141039,65.82,65.82,63902141039 +핑거스토리,417180,8,2570,2,100,4.05,10451164,1989659,17548623,10451164,4.05,525.27,59.56,59.56,28126408975,62.36,62.36,28126408975 +스튜디오미르,408900,9,4850,2,350,7.78,17968747,3456280,32729532,17968747,7.78,519.89,54.90,54.90,89686580517,56.50,56.50,89686580517 +신원,009270,10,1957,2,102,5.50,57480206,4384763,110625832,57480206,5.50,1310.91,51.96,51.96,115983818672,53.57,53.57,115983818672 +미투온,201490,11,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332 +일진디스플,020760,12,1059,2,26,2.52,21848991,4107129,51513741,21848991,2.52,531.98,42.41,42.41,25935967621,47.54,47.54,25935967621 +제이에스티나,026040,13,5500,2,720,15.06,8117577,2338169,16503790,8117577,15.06,347.18,49.19,49.19,42210732367,46.50,46.50,42210732367 +우정바이오,215380,14,1922,2,40,2.13,6567001,13694217,16829576,6567001,2.13,47.95,39.02,39.02,13494397722,41.72,41.72,13494397722 +강스템바이오텍,217730,15,1439,2,268,22.89,20465775,472790,56054149,20465775,22.89,4328.72,36.51,36.51,29153657533,36.14,36.14,29153657533 +율호,072770,16,617,2,67,12.18,23904930,4582520,71919480,23904930,12.18,521.65,33.24,33.24,15424381269,34.76,34.76,15424381269 +엔비티,236810,17,3490,2,120,3.56,5348569,366309,16975426,5348569,3.56,1460.12,31.51,31.51,19939187942,33.66,33.66,19939187942 +ACE BYD밸류체인액티브,0079X0,18,10560,5,-185,-1.72,444962,233320,1400000,444962,-1.72,190.71,31.78,31.78,4772822451,32.28,32.28,4772822451 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,469863,347833,1500000,469863,-0.45,135.08,31.32,31.32,4711382203,31.32,31.32,4711382203 +산돌,419120,20,7540,2,370,5.16,2254254,1126023,7774326,2254254,5.16,200.20,29.00,29.00,17791988935,30.35,30.35,17791988935 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314801,422068,1100000,314801,0.00,74.59,28.62,28.62,3169685579,28.57,28.57,3169685579 +ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039 +인디에프,014990,23,1503,2,98,6.98,19226192,2102675,75112995,19226192,6.98,914.37,25.60,25.60,29664356665,26.28,26.28,29664356665 +ACE 미국10년국채액티브,0085P0,24,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249 +HANARO 유럽방산,0082F0,25,9900,3,0,0.00,231896,235149,900000,231896,0.00,98.62,25.77,25.77,2295731055,25.77,25.77,2295731055 +우양,103840,26,4445,5,-105,-2.31,4024339,3181540,16366428,4024339,-2.31,126.49,24.59,24.59,18643629613,25.63,25.63,18643629613 +와이즈버즈,273060,27,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793 +티에이치엔,019180,28,3270,2,325,11.04,4385134,57184,18000000,4385134,11.04,7668.46,24.36,24.36,14783105286,25.12,25.12,14783105286 +코데즈컴바인,047770,29,2615,2,5,0.19,9164607,42406052,37842602,9164607,0.19,21.61,24.22,24.22,24143387583,24.40,24.40,24143387583 +인스웨이브,450520,30,4250,2,260,6.52,3334616,68495,14704578,3334616,6.52,4868.41,22.68,22.68,14696332426,23.52,23.52,14696332426 diff --git a/top30/20250814/top30-atvtr-20250814-144002.csv b/top30/20250814/top30-atvtr-20250814-144002.csv new file mode 100644 index 000000000000..ef82b4eafa1a --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27884233,0,5040000,27884233,-0.85,0.00,553.26,553.26,63947950716,639.84,639.84,63947950716 +캔버스엔,210120,2,1341,2,112,9.11,24451348,1843501,23582605,24451348,9.11,1326.35,103.68,103.68,34766501204,109.94,109.94,34766501204 +지투지바이오,456160,3,92800,2,34800,60.00,5804435,0,5365694,5804435,60.00,0.00,108.18,108.18,530944600550,106.63,106.63,530944600550 +모비데이즈,363260,4,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522 +미스터블루,207760,5,1874,2,271,16.91,77407205,2319287,83079783,77407205,16.91,3337.54,93.17,93.17,148200739025,95.19,95.19,148200739025 +프로이천,321260,6,2495,5,-50,-1.96,22062512,11252002,28192084,22062512,-1.96,196.08,78.26,78.26,57864358294,82.26,82.26,57864358294 +TP,007980,7,1933,2,263,15.75,33464160,10827267,51175130,33464160,15.75,309.07,65.39,65.39,64648898848,65.35,65.35,64648898848 +핑거스토리,417180,8,2555,2,85,3.44,10514461,1989659,17548623,10514461,3.44,528.46,59.92,59.92,28287872949,63.09,63.09,28287872949 +스튜디오미르,408900,9,4915,2,415,9.22,18170136,3456280,32729532,18170136,9.22,525.71,55.52,55.52,90671735315,56.36,56.36,90671735315 +신원,009270,10,1959,2,104,5.61,57984544,4384763,110625832,57984544,5.61,1322.41,52.42,52.42,116973595261,53.98,53.98,116973595261 +미투온,201490,11,5240,2,335,6.83,15476154,2840166,30390092,15476154,6.83,544.90,50.92,50.92,83565457562,52.48,52.48,83565457562 +제이에스티나,026040,12,5480,2,700,14.64,8856498,2338169,16503790,8856498,14.64,378.78,53.66,53.66,46323356147,51.22,51.22,46323356147 +일진디스플,020760,13,1074,2,41,3.97,21934619,4107129,51513741,21934619,3.97,534.06,42.58,42.58,26027418000,47.04,47.04,26027418000 +우정바이오,215380,14,1913,2,31,1.65,6608905,13694217,16829576,6608905,1.65,48.26,39.27,39.27,13574961607,42.16,42.16,13574961607 +강스템바이오텍,217730,15,1395,2,224,19.13,20995146,472790,56054149,20995146,19.13,4440.69,37.46,37.46,29902706896,38.24,38.24,29902706896 +율호,072770,16,617,2,67,12.18,24042548,4582520,71919480,24042548,12.18,524.66,33.43,33.43,15509175424,34.95,34.95,15509175424 +엔비티,236810,17,3480,2,110,3.26,5355240,366309,16975426,5355240,3.26,1461.95,31.55,31.55,19962410757,33.79,33.79,19962410757 +ACE BYD밸류체인액티브,0079X0,18,10575,5,-170,-1.58,445042,233320,1400000,445042,-1.58,190.74,31.79,31.79,4773668201,32.24,32.24,4773668201 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,470245,347833,1500000,470245,-0.45,135.19,31.35,31.35,4715211863,31.34,31.34,4715211863 +산돌,419120,20,7590,2,420,5.86,2273750,1126023,7774326,2273750,5.86,201.93,29.25,29.25,17939362475,30.40,30.40,17939362475 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314943,422068,1100000,314943,0.00,74.62,28.63,28.63,3171117059,28.59,28.59,3171117059 +ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039 +인디에프,014990,23,1491,2,86,6.12,19356403,2102675,75112995,19356403,6.12,920.56,25.77,25.77,29859594941,26.66,26.66,29859594941 +티에이치엔,019180,24,3285,2,340,11.54,4622688,57184,18000000,4622688,11.54,8083.88,25.68,25.68,15564240679,26.32,26.32,15564240679 +HANARO 유럽방산,0082F0,25,9900,3,0,0.00,233131,235149,900000,233131,0.00,99.14,25.90,25.90,2307954975,25.90,25.90,2307954975 +ACE 미국10년국채액티브,0085P0,26,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249 +우양,103840,27,4435,5,-115,-2.53,4045280,3181540,16366428,4045280,-2.53,127.15,24.72,24.72,18736551288,25.81,25.81,18736551288 +와이즈버즈,273060,28,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960 +인스웨이브,450520,29,4195,2,205,5.14,3508027,68495,14704578,3508027,5.14,5121.58,23.86,23.86,15428365464,25.01,25.01,15428365464 +코데즈컴바인,047770,30,2610,3,0,0.00,9226640,42406052,37842602,9226640,0.00,21.76,24.38,24.38,24305562868,24.61,24.61,24305562868 diff --git a/top30/20250814/top30-atvtr-20250814-145002.csv b/top30/20250814/top30-atvtr-20250814-145002.csv new file mode 100644 index 000000000000..a2f98511b993 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27938743,0,5040000,27938743,-0.90,0.00,554.34,554.34,64056010439,641.25,641.25,64056010439 +캔버스엔,210120,2,1331,2,102,8.30,24681598,1843501,23582605,24681598,8.30,1338.84,104.66,104.66,35074227187,111.74,111.74,35074227187 +지투지바이오,456160,3,92800,2,34800,60.00,5871150,0,5365694,5871150,60.00,0.00,109.42,109.42,537169983550,107.88,107.88,537169983550 +모비데이즈,363260,4,1849,2,217,13.30,30580620,96642,32163769,30580620,13.30,9999.99,95.08,95.08,59317965766,99.74,99.74,59317965766 +미스터블루,207760,5,1876,2,273,17.03,78371027,2319287,83079783,78371027,17.03,3379.10,94.33,94.33,150015165909,96.25,96.25,150015165909 +프로이천,321260,6,2515,5,-30,-1.18,22179774,11252002,28192084,22179774,-1.18,197.12,78.67,78.67,58159006252,82.03,82.03,58159006252 +TP,007980,7,1904,2,234,14.01,33743528,10827267,51175130,33743528,14.01,311.65,65.94,65.94,65185565180,66.90,66.90,65185565180 +핑거스토리,417180,8,2560,2,90,3.64,10587571,1989659,17548623,10587571,3.64,532.13,60.33,60.33,28475331246,63.38,63.38,28475331246 +스튜디오미르,408900,9,4945,2,445,9.89,18464357,3456280,32729532,18464357,9.89,534.23,56.41,56.41,92126264851,56.92,56.92,92126264851 +신원,009270,10,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982 +미투온,201490,11,5250,2,345,7.03,15595923,2840166,30390092,15595923,7.03,549.12,51.32,51.32,84194161057,52.77,52.77,84194161057 +제이에스티나,026040,12,5470,2,690,14.44,9051612,2338169,16503790,9051612,14.44,387.12,54.85,54.85,47399348132,52.51,52.51,47399348132 +일진디스플,020760,13,1070,2,37,3.58,22030122,4107129,51513741,22030122,3.58,536.39,42.77,42.77,26129868398,47.41,47.41,26129868398 +우정바이오,215380,14,1895,2,13,0.69,6678207,13694217,16829576,6678207,0.69,48.77,39.68,39.68,13706721744,42.98,42.98,13706721744 +강스템바이오텍,217730,15,1399,2,228,19.47,21315396,472790,56054149,21315396,19.47,4508.43,38.03,38.03,30351093157,38.70,38.70,30351093157 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10080,5,-5,-0.05,396860,422068,1100000,396860,-0.05,94.03,36.08,36.08,3996839879,36.05,36.05,3996839879 +율호,072770,17,618,2,68,12.36,24171510,4582520,71919480,24171510,12.36,527.47,33.61,33.61,15588343727,35.07,35.07,15588343727 +엔비티,236810,18,3480,2,110,3.26,5365189,366309,16975426,5365189,3.26,1464.66,31.61,31.61,19997022667,33.85,33.85,19997022667 +ACE BYD밸류체인액티브,0079X0,19,10585,5,-160,-1.49,445120,233320,1400000,445120,-1.49,190.78,31.79,31.79,4774494071,32.22,32.22,4774494071 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-35,-0.35,476306,347833,1500000,476306,-0.35,136.94,31.75,31.75,4776033943,31.71,31.71,4776033943 +산돌,419120,21,7580,2,410,5.72,2284638,1126023,7774326,2284638,5.72,202.89,29.39,29.39,18021839855,30.58,30.58,18021839855 +티에이치엔,019180,22,3235,2,290,9.85,4854297,57184,18000000,4854297,9.85,8488.91,26.97,26.97,16312721674,28.01,28.01,16312721674 +ACE 미국10년국채액티브(H),0085N0,23,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +인디에프,014990,24,1504,2,99,7.05,19464239,2102675,75112995,19464239,7.05,925.69,25.91,25.91,30021282928,26.57,26.57,30021282928 +우양,103840,25,4425,5,-125,-2.75,4123698,3181540,16366428,4123698,-2.75,129.61,25.20,25.20,19083553518,26.35,26.35,19083553518 +뉴보텍,060260,26,1786,2,191,11.97,3521284,422355,13512009,3521284,11.97,833.73,26.06,26.06,6261123775,25.94,25.94,6261123775 +ACE 미국10년국채액티브,0085P0,27,10155,2,35,0.35,207611,210654,800000,207611,0.35,98.56,25.95,25.95,2107247084,25.94,25.94,2107247084 +HANARO 유럽방산,0082F0,28,9895,5,-5,-0.05,233135,235149,900000,233135,-0.05,99.14,25.90,25.90,2307994560,25.92,25.92,2307994560 +탑코미디어,134580,29,2320,2,492,26.91,13205168,40960,49294149,13205168,26.91,9999.99,26.79,26.79,29389507591,25.70,25.70,29389507591 +와이즈버즈,273060,30,1113,2,23,2.11,12204193,221922,50459582,12204193,2.11,5499.32,24.19,24.19,14322572622,25.50,25.50,14322572622 diff --git a/top30/20250814/top30-atvtr-20250814-150002.csv b/top30/20250814/top30-atvtr-20250814-150002.csv new file mode 100644 index 000000000000..0fe12970ef56 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,28028830,0,5040000,28028830,-0.85,0.00,556.13,556.13,64234645054,642.71,642.71,64234645054 +캔버스엔,210120,2,1325,2,96,7.81,24983085,1843501,23582605,24983085,7.81,1355.20,105.94,105.94,35473952501,113.53,113.53,35473952501 +지투지바이오,456160,3,96300,2,38300,66.03,6080542,0,5365694,6080542,66.03,0.00,113.32,113.32,557103785700,107.82,107.82,557103785700 +모비데이즈,363260,4,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376 +미스터블루,207760,5,1821,2,218,13.60,79804370,2319287,83079783,79804370,13.60,3440.90,96.06,96.06,152652861313,100.90,100.90,152652861313 +프로이천,321260,6,2525,5,-20,-0.79,22287564,11252002,28192084,22287564,-0.79,198.08,79.06,79.06,58430495767,82.08,82.08,58430495767 +TP,007980,7,1893,2,223,13.35,34058184,10827267,51175130,34058184,13.35,314.56,66.55,66.55,65782897787,67.91,67.91,65782897787 +핑거스토리,417180,8,2560,2,90,3.64,10661512,1989659,17548623,10661512,3.64,535.85,60.75,60.75,28664028191,63.80,63.80,28664028191 +스튜디오미르,408900,9,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984 +신원,009270,10,1949,2,94,5.07,58491099,4384763,110625832,58491099,5.07,1333.96,52.87,52.87,117964880130,54.71,54.71,117964880130 +제이에스티나,026040,11,5380,2,600,12.55,9210213,2338169,16503790,9210213,12.55,393.91,55.81,55.81,48257005792,54.35,54.35,48257005792 +미투온,201490,12,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602 +뉴보텍,060260,13,1857,2,262,16.43,6651982,422355,13512009,6651982,16.43,1574.97,49.23,49.23,12188948426,48.58,48.58,12188948426 +일진디스플,020760,14,1070,2,37,3.58,22100005,4107129,51513741,22100005,3.58,538.09,42.90,42.90,26204416134,47.54,47.54,26204416134 +우정바이오,215380,15,1901,2,19,1.01,6750444,13694217,16829576,6750444,1.01,49.29,40.11,40.11,13843936217,43.27,43.27,13843936217 +강스템바이오텍,217730,16,1342,2,171,14.60,22010424,472790,56054149,22010424,14.60,4655.43,39.27,39.27,31296645302,41.60,41.60,31296645302 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,5,-5,-0.05,396865,422068,1100000,396865,-0.05,94.03,36.08,36.08,3996890279,36.05,36.05,3996890279 +율호,072770,18,612,2,62,11.27,24405679,4582520,71919480,24405679,11.27,532.58,33.93,33.93,15731931085,35.74,35.74,15731931085 +엔비티,236810,19,3485,2,115,3.41,5384349,366309,16975426,5384349,3.41,1469.89,31.72,31.72,20063603807,33.91,33.91,20063603807 +ACE BYD밸류체인액티브,0079X0,20,10615,5,-130,-1.21,446301,233320,1400000,446301,-1.21,191.28,31.88,31.88,4787029226,32.21,32.21,4787029226 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-35,-0.35,476486,347833,1500000,476486,-0.35,136.99,31.77,31.77,4777841533,31.73,31.73,4777841533 +산돌,419120,22,7610,2,440,6.14,2300875,1126023,7774326,2300875,6.14,204.34,29.60,29.60,18145477675,30.67,30.67,18145477675 +티에이치엔,019180,23,3225,2,280,9.51,4981871,57184,18000000,4981871,9.51,8712.00,27.68,27.68,16723031620,28.81,28.81,16723031620 +탑코미디어,134580,24,2300,2,472,25.82,13953044,40960,49294149,13953044,25.82,9999.99,28.31,28.31,31107777466,27.44,27.44,31107777466 +인스웨이브,450520,25,4110,2,120,3.01,3731215,68495,14704578,3731215,3.01,5447.43,25.37,25.37,16362713857,27.07,27.07,16362713857 +인디에프,014990,26,1489,2,84,5.98,19559045,2102675,75112995,19559045,5.98,930.20,26.04,26.04,30162982498,26.97,26.97,30162982498 +ACE 미국10년국채액티브(H),0085N0,27,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +우양,103840,28,4410,5,-140,-3.08,4155215,3181540,16366428,4155215,-3.08,130.60,25.39,25.39,19222846513,26.63,26.63,19222846513 +ACE 미국10년국채액티브,0085P0,29,10160,2,40,0.40,209332,210654,800000,209332,0.40,99.37,26.17,26.17,2124727424,26.14,26.14,2124727424 +HANARO 유럽방산,0082F0,30,9895,5,-5,-0.05,233572,235149,900000,233572,-0.05,99.33,25.95,25.95,2312318675,25.97,25.97,2312318675 diff --git a/top30/20250814/top30-atvtr-20250814-151002.csv b/top30/20250814/top30-atvtr-20250814-151002.csv new file mode 100644 index 000000000000..31f8eac7fd5e --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,28124094,0,5040000,28124094,-0.85,0.00,558.02,558.02,64423560142,644.60,644.60,64423560142 +캔버스엔,210120,2,1321,2,92,7.49,25170303,1843501,23582605,25170303,7.49,1365.35,106.73,106.73,35721055549,114.66,114.66,35721055549 +지투지바이오,456160,3,94900,2,36900,63.62,6260580,0,5365694,6260580,63.62,0.00,116.68,116.68,574090317300,112.74,112.74,574090317300 +미스터블루,207760,4,1792,2,189,11.79,81038219,2319287,83079783,81038219,11.79,3494.10,97.54,97.54,154878975779,104.03,104.03,154878975779 +모비데이즈,363260,5,1815,2,183,11.21,30868005,96642,32163769,30868005,11.21,9999.99,95.97,95.97,59842594555,102.51,102.51,59842594555 +프로이천,321260,6,2545,3,0,0.00,22462279,11252002,28192084,22462279,0.00,199.63,79.68,79.68,58872785972,82.05,82.05,58872785972 +TP,007980,7,1923,2,253,15.15,34517808,10827267,51175130,34517808,15.15,318.80,67.45,67.45,66664122768,67.74,67.74,66664122768 +핑거스토리,417180,8,2535,2,65,2.63,10728639,1989659,17548623,10728639,2.63,539.22,61.14,61.14,28834561661,64.82,64.82,28834561661 +뉴보텍,060260,9,1735,2,140,8.78,8171697,422355,13512009,8171697,8.78,1934.79,60.48,60.48,14963063267,63.83,63.83,14963063267 +스튜디오미르,408900,10,4880,2,380,8.44,18734028,3456280,32729532,18734028,8.44,542.03,57.24,57.24,93446684951,58.51,58.51,93446684951 +신원,009270,11,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929 +제이에스티나,026040,12,5430,2,650,13.60,9358918,2338169,16503790,9358918,13.60,400.27,56.71,56.71,49055512927,54.74,54.74,49055512927 +미투온,201490,13,5190,2,285,5.81,15768361,2840166,30390092,15768361,5.81,555.19,51.89,51.89,85096755677,53.95,53.95,85096755677 +일진디스플,020760,14,1083,2,50,4.84,22284491,4107129,51513741,22284491,4.84,542.58,43.26,43.26,26403597037,47.33,47.33,26403597037 +우정바이오,215380,15,1919,2,37,1.97,6816109,13694217,16829576,6816109,1.97,49.77,40.50,40.50,13968336408,43.25,43.25,13968336408 +강스템바이오텍,217730,16,1342,2,171,14.60,22216084,472790,56054149,22216084,14.60,4698.93,39.63,39.63,31572264337,41.97,41.97,31572264337 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,396961,422068,1100000,396961,-0.10,94.05,36.09,36.09,3997857304,36.07,36.07,3997857304 +율호,072770,18,618,2,68,12.36,24505790,4582520,71919480,24505790,12.36,534.77,34.07,34.07,15793438806,35.53,35.53,15793438806 +엔비티,236810,19,3475,2,105,3.12,5416568,366309,16975426,5416568,3.12,1478.69,31.91,31.91,20175479017,34.20,34.20,20175479017 +ACE BYD밸류체인액티브,0079X0,20,10620,5,-125,-1.16,446783,233320,1400000,446783,-1.16,191.49,31.91,31.91,4792155221,32.23,32.23,4792155221 +탑코미디어,134580,21,2125,2,297,16.25,14983992,40960,49294149,14983992,16.25,9999.99,30.40,30.40,33369040342,31.86,31.86,33369040342 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-40,-0.40,478084,347833,1500000,478084,-0.40,137.45,31.87,31.87,4793882128,31.85,31.85,4793882128 +산돌,419120,23,7620,2,450,6.28,2310456,1126023,7774326,2310456,6.28,205.19,29.72,29.72,18218224705,30.75,30.75,18218224705 +티에이치엔,019180,24,3240,2,295,10.02,5124061,57184,18000000,5124061,10.02,8960.66,28.47,28.47,17180491480,29.46,29.46,17180491480 +인스웨이브,450520,25,4125,2,135,3.38,3787050,68495,14704578,3787050,3.38,5528.94,25.75,25.75,16593178712,27.36,27.36,16593178712 +인디에프,014990,26,1502,2,97,6.90,19666473,2102675,75112995,19666473,6.90,935.31,26.18,26.18,30323566307,26.88,26.88,30323566307 +우양,103840,27,4415,5,-135,-2.97,4192313,3181540,16366428,4192313,-2.97,131.77,25.62,25.62,19386532581,26.83,26.83,19386532581 +ACE 미국10년국채액티브(H),0085N0,28,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +ACE 미국10년국채액티브,0085P0,29,10155,2,35,0.35,211375,210654,800000,211375,0.35,100.34,26.42,26.42,2145474334,26.41,26.41,2145474334 +HANARO 유럽방산,0082F0,30,9885,5,-15,-0.15,235521,235149,900000,235521,-0.15,100.16,26.17,26.17,2331592770,26.21,26.21,2331592770 diff --git a/top30/20250814/top30-atvtr-20250814-152002.csv b/top30/20250814/top30-atvtr-20250814-152002.csv new file mode 100644 index 000000000000..fc1882edd181 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +모비데이즈,363260,5,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +뉴보텍,060260,7,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674 +TP,007980,8,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195 +스튜디오미르,408900,10,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +신원,009270,11,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +제이에스티나,026040,12,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797 +미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812 +강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294 +율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +엔비티,236810,19,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977 +탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463 +ACE BYD밸류체인액티브,0079X0,22,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816 +산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865 +티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +인스웨이브,450520,25,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 +우양,103840,26,4415,5,-135,-2.97,4246089,3181540,16366428,4246089,-2.97,133.46,25.94,25.94,19623965611,27.16,27.16,19623965611 +인디에프,014990,27,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +ACE 미국10년국채액티브(H),0085N0,28,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519 +ACE 미국10년국채액티브,0085P0,29,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509 +HANARO 유럽방산,0082F0,30,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673 diff --git a/top30/20250814/top30-atvtr-20250814-153002.csv b/top30/20250814/top30-atvtr-20250814-153002.csv new file mode 100644 index 000000000000..da1dfecf2fd8 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +모비데이즈,363260,5,1840,2,208,12.75,31130445,96642,32163769,31130445,12.75,9999.99,96.79,96.79,60322093032,101.93,101.93,60322093032 +프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +뉴보텍,060260,7,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674 +TP,007980,8,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195 +스튜디오미르,408900,10,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +신원,009270,11,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +제이에스티나,026040,12,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797 +미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812 +강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294 +율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +엔비티,236810,19,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977 +탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463 +ACE BYD밸류체인액티브,0079X0,22,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816 +산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865 +티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +인스웨이브,450520,25,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 +우양,103840,26,4415,5,-135,-2.97,4246089,3181540,16366428,4246089,-2.97,133.46,25.94,25.94,19623965611,27.16,27.16,19623965611 +인디에프,014990,27,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +ACE 미국10년국채액티브(H),0085N0,28,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519 +ACE 미국10년국채액티브,0085P0,29,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509 +HANARO 유럽방산,0082F0,30,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673 diff --git a/top30/20250814/top30-atvtr-20250814-154002.csv b/top30/20250814/top30-atvtr-20250814-154002.csv new file mode 100644 index 000000000000..a88d1ad778d8 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28385280,0,5040000,28385280,-0.80,0.00,563.20,563.20,64941302817,649.45,649.45,64941302817 +지투지바이오,456160,2,93800,2,35800,61.72,6615189,0,5365694,6615189,61.72,0.00,123.29,123.29,607955705550,120.79,120.79,607955705550 +캔버스엔,210120,3,1337,2,108,8.79,25488440,1843501,23582605,25488440,8.79,1382.61,108.08,108.08,36145080646,114.64,114.64,36145080646 +미스터블루,207760,4,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741 +모비데이즈,363260,5,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872 +프로이천,321260,6,2560,2,15,0.59,22854010,11252002,28192084,22854010,0.59,203.11,81.07,81.07,59873439861,82.96,82.96,59873439861 +뉴보텍,060260,7,1587,5,-8,-0.50,9323774,422355,13512009,9323774,-0.50,2207.57,69.00,69.00,16860240960,78.63,78.63,16860240960 +TP,007980,8,1928,2,258,15.45,35323558,10827267,51175130,35323558,15.45,326.25,69.02,69.02,68209770191,69.13,69.13,68209770191 +핑거스토리,417180,9,2535,2,65,2.63,10852631,1989659,17548623,10852631,2.63,545.45,61.84,61.84,29148301260,65.52,65.52,29148301260 +스튜디오미르,408900,10,4890,2,390,8.67,18933675,3456280,32729532,18933675,8.67,547.81,57.85,57.85,94421570824,59.00,59.00,94421570824 +신원,009270,11,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477 +제이에스티나,026040,12,5510,2,730,15.27,9597985,2338169,16503790,9597985,15.27,410.49,58.16,58.16,50357694457,55.38,55.38,50357694457 +미투온,201490,13,5200,2,295,6.01,15993880,2840166,30390092,15993880,6.01,563.13,52.63,52.63,86267718027,54.59,54.59,86267718027 +일진디스플,020760,14,1130,2,97,9.39,22760970,4107129,51513741,22760970,9.39,554.18,44.18,44.18,26930956941,46.26,46.26,26930956941 +우정바이오,215380,15,1960,2,78,4.14,6898431,13694217,16829576,6898431,4.14,50.37,40.99,40.99,14127563892,42.83,42.83,14127563892 +강스템바이오텍,217730,16,1340,2,169,14.43,22590393,472790,56054149,22590393,14.43,4778.10,40.30,40.30,32073652630,42.70,42.70,32073652630 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24761017,4582520,71919480,24761017,12.18,540.34,34.43,34.43,15950629697,35.95,35.95,15950629697 +엔비티,236810,19,3420,2,50,1.48,5470331,366309,16975426,5470331,1.48,1493.37,32.23,32.23,20360554197,35.07,35.07,20360554197 +탑코미디어,134580,20,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2358432,1126023,7774326,2358432,6.42,209.45,30.34,30.34,18582614325,31.33,31.33,18582614325 +티에이치엔,019180,24,3180,2,235,7.98,5263071,57184,18000000,5263071,7.98,9203.75,29.24,29.24,17626248875,30.79,30.79,17626248875 +인스웨이브,450520,25,4085,2,95,2.38,3867931,68495,14704578,3867931,2.38,5647.03,26.30,26.30,16925435637,28.18,28.18,16925435637 +우양,103840,26,4415,5,-135,-2.97,4273348,3181540,16366428,4273348,-2.97,134.32,26.11,26.11,19744314096,27.32,27.32,19744314096 +인디에프,014990,27,1540,2,135,9.61,20356831,2102675,75112995,20356831,9.61,968.14,27.10,27.10,31374775879,27.12,27.12,31374775879 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 diff --git a/top30/20250814/top30-atvtr-20250814-155001.csv b/top30/20250814/top30-atvtr-20250814-155001.csv new file mode 100644 index 000000000000..f7eaee028a86 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28393609,0,5040000,28393609,-0.80,0.00,563.37,563.37,64957827553,649.62,649.62,64957827553 +지투지바이오,456160,2,93800,2,35800,61.72,6617154,0,5365694,6617154,61.72,0.00,123.32,123.32,608140022550,120.83,120.83,608140022550 +캔버스엔,210120,3,1337,2,108,8.79,25492928,1843501,23582605,25492928,8.79,1382.85,108.10,108.10,36151081102,114.66,114.66,36151081102 +미스터블루,207760,4,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697 +모비데이즈,363260,5,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552 +프로이천,321260,6,2560,2,15,0.59,22855259,11252002,28192084,22855259,0.59,203.12,81.07,81.07,59876637301,82.96,82.96,59876637301 +뉴보텍,060260,7,1587,5,-8,-0.50,9342047,422355,13512009,9342047,-0.50,2211.89,69.14,69.14,16889240211,78.76,78.76,16889240211 +TP,007980,8,1928,2,258,15.45,35340445,10827267,51175130,35340445,15.45,326.40,69.06,69.06,68242328327,69.17,69.17,68242328327 +핑거스토리,417180,9,2535,2,65,2.63,10860985,1989659,17548623,10860985,2.63,545.87,61.89,61.89,29169478650,65.57,65.57,29169478650 +스튜디오미르,408900,10,4890,2,390,8.67,18939256,3456280,32729532,18939256,8.67,547.97,57.87,57.87,94448861914,59.01,59.01,94448861914 +신원,009270,11,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950 +제이에스티나,026040,12,5510,2,730,15.27,9612585,2338169,16503790,9612585,15.27,411.12,58.24,58.24,50438140457,55.47,55.47,50438140457 +미투온,201490,13,5200,2,295,6.01,15997182,2840166,30390092,15997182,6.01,563.25,52.64,52.64,86284888427,54.60,54.60,86284888427 +일진디스플,020760,14,1130,2,97,9.39,22767794,4107129,51513741,22767794,9.39,554.35,44.20,44.20,26938668061,46.28,46.28,26938668061 +우정바이오,215380,15,1960,2,78,4.14,6899168,13694217,16829576,6899168,4.14,50.38,40.99,40.99,14129008412,42.83,42.83,14129008412 +강스템바이오텍,217730,16,1340,2,169,14.43,22606944,472790,56054149,22606944,14.43,4781.60,40.33,40.33,32095830970,42.73,42.73,32095830970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24763148,4582520,71919480,24763148,12.18,540.38,34.43,34.43,15951944524,35.95,35.95,15951944524 +엔비티,236810,19,3420,2,50,1.48,5470930,366309,16975426,5470930,1.48,1493.53,32.23,32.23,20362602777,35.07,35.07,20362602777 +탑코미디어,134580,20,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2358895,1126023,7774326,2358895,6.42,209.49,30.34,30.34,18586147015,31.33,31.33,18586147015 +티에이치엔,019180,24,3180,2,235,7.98,5264153,57184,18000000,5264153,7.98,9205.64,29.25,29.25,17629689635,30.80,30.80,17629689635 +인스웨이브,450520,25,4085,2,95,2.38,3868761,68495,14704578,3868761,2.38,5648.24,26.31,26.31,16928826187,28.18,28.18,16928826187 +우양,103840,26,4415,5,-135,-2.97,4273424,3181540,16366428,4273424,-2.97,134.32,26.11,26.11,19744649636,27.33,27.33,19744649636 +인디에프,014990,27,1540,2,135,9.61,20366952,2102675,75112995,20366952,9.61,968.62,27.12,27.12,31390362219,27.14,27.14,31390362219 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 diff --git a/top30/20250814/top30-atvtr-20250814-160001.csv b/top30/20250814/top30-atvtr-20250814-160001.csv new file mode 100644 index 000000000000..c5f139e0beb0 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +미스터블루,207760,4,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845 +모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745 +TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650 +스튜디오미르,408900,10,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +신원,009270,11,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +제이에스티나,026040,12,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737 +미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652 +강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +엔비티,236810,19,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657 +탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165 +티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +인스웨이브,450520,25,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 +우양,103840,26,4415,5,-135,-2.97,4275496,3181540,16366428,4275496,-2.97,134.38,26.12,26.12,19753797516,27.34,27.34,19753797516 +인디에프,014990,27,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 diff --git a/top30/20250814/top30-atvtr-20250814-161002.csv b/top30/20250814/top30-atvtr-20250814-161002.csv new file mode 100644 index 000000000000..ea85890eb4c7 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745 +TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650 +스튜디오미르,408900,10,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +신원,009270,11,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +제이에스티나,026040,12,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737 +미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652 +강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +엔비티,236810,19,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657 +탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165 +티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +인스웨이브,450520,25,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 +우양,103840,26,4415,5,-135,-2.97,4275496,3181540,16366428,4275496,-2.97,134.38,26.12,26.12,19753797516,27.34,27.34,19753797516 +인디에프,014990,27,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 diff --git a/top30/20250814/top30-atvtr-20250814-162002.csv b/top30/20250814/top30-atvtr-20250814-162002.csv new file mode 100644 index 000000000000..ad9b4b105d0f --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398028,0,5040000,28398028,-0.80,0.00,563.45,563.45,64966593723,649.71,649.71,64966593723 +지투지바이오,456160,2,93800,2,35800,61.72,6623760,0,5365694,6623760,61.72,0.00,123.45,123.45,608756329350,120.95,120.95,608756329350 +캔버스엔,210120,3,1337,2,108,8.79,25501597,1843501,23582605,25501597,8.79,1383.32,108.14,108.14,36162671555,114.69,114.69,36162671555 +미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +모비데이즈,363260,5,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904 +프로이천,321260,6,2560,2,15,0.59,22892727,11252002,28192084,22892727,0.59,203.45,81.20,81.20,59973133301,83.10,83.10,59973133301 +뉴보텍,060260,7,1587,5,-8,-0.50,9350805,422355,13512009,9350805,-0.50,2213.97,69.20,69.20,16902937305,78.83,78.83,16902937305 +TP,007980,8,1928,2,258,15.45,35374305,10827267,51175130,35374305,15.45,326.71,69.12,69.12,68307610407,69.23,69.23,68307610407 +핑거스토리,417180,9,2535,2,65,2.63,10865889,1989659,17548623,10865889,2.63,546.12,61.92,61.92,29181910290,65.60,65.60,29181910290 +스튜디오미르,408900,10,4890,2,390,8.67,18944208,3456280,32729532,18944208,8.67,548.11,57.88,57.88,94472954269,59.03,59.03,94472954269 +신원,009270,11,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595 +제이에스티나,026040,12,5510,2,730,15.27,9615908,2338169,16503790,9615908,15.27,411.26,58.26,58.26,50456354387,55.49,55.49,50456354387 +미투온,201490,13,5200,2,295,6.01,16008103,2840166,30390092,16008103,6.01,563.63,52.68,52.68,86341521627,54.64,54.64,86341521627 +일진디스플,020760,14,1130,2,97,9.39,22792333,4107129,51513741,22792333,9.39,554.95,44.25,44.25,26966397131,46.33,46.33,26966397131 +우정바이오,215380,15,1960,2,78,4.14,6900258,13694217,16829576,6900258,4.14,50.39,41.00,41.00,14131114932,42.84,42.84,14131114932 +강스템바이오텍,217730,16,1340,2,169,14.43,22611826,472790,56054149,22611826,14.43,4782.64,40.34,40.34,32102302620,42.74,42.74,32102302620 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24769262,4582520,71919480,24769262,12.18,540.52,34.44,34.44,15955742878,35.96,35.96,15955742878 +엔비티,236810,19,3420,2,50,1.48,5471753,366309,16975426,5471753,1.48,1493.75,32.23,32.23,20365417437,35.08,35.08,20365417437 +탑코미디어,134580,20,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2360175,1126023,7774326,2360175,6.42,209.60,30.36,30.36,18595764665,31.35,31.35,18595764665 +티에이치엔,019180,24,3180,2,235,7.98,5269764,57184,18000000,5269764,7.98,9215.45,29.28,29.28,17647597085,30.83,30.83,17647597085 +인스웨이브,450520,25,4085,2,95,2.38,3870236,68495,14704578,3870236,2.38,5650.39,26.32,26.32,16934842712,28.19,28.19,16934842712 +우양,103840,26,4415,5,-135,-2.97,4275996,3181540,16366428,4275996,-2.97,134.40,26.13,26.13,19756000016,27.34,27.34,19756000016 +인디에프,014990,27,1540,2,135,9.61,20373667,2102675,75112995,20373667,9.61,968.94,27.12,27.12,31400701402,27.15,27.15,31400701402 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +HANARO 유럽방산,0082F0,30,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 diff --git a/top30/20250814/top30-atvtr-20250814-163002.csv b/top30/20250814/top30-atvtr-20250814-163002.csv new file mode 100644 index 000000000000..156dbc7ce09d --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398794,0,5040000,28398794,-0.80,0.00,563.47,563.47,64968111935,649.72,649.72,64968111935 +지투지바이오,456160,2,93800,2,35800,61.72,6628262,0,5365694,6628262,61.72,0.00,123.53,123.53,609175015350,121.04,121.04,609175015350 +캔버스엔,210120,3,1337,2,108,8.79,25506472,1843501,23582605,25506472,8.79,1383.59,108.16,108.16,36169184555,114.71,114.71,36169184555 +미스터블루,207760,4,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286 +모비데이즈,363260,5,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896 +프로이천,321260,6,2560,2,15,0.59,22921987,11252002,28192084,22921987,0.59,203.71,81.31,81.31,60048916701,83.20,83.20,60048916701 +뉴보텍,060260,7,1587,5,-8,-0.50,9379837,422355,13512009,9379837,-0.50,2220.84,69.42,69.42,16947820777,79.03,79.03,16947820777 +TP,007980,8,1928,2,258,15.45,35381769,10827267,51175130,35381769,15.45,326.78,69.14,69.14,68322000999,69.25,69.25,68322000999 +핑거스토리,417180,9,2535,2,65,2.63,10866570,1989659,17548623,10866570,2.63,546.15,61.92,61.92,29183636625,65.60,65.60,29183636625 +스튜디오미르,408900,10,4890,2,390,8.67,18953015,3456280,32729532,18953015,8.67,548.36,57.91,57.91,94515756289,59.05,59.05,94515756289 +신원,009270,11,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643 +제이에스티나,026040,12,5510,2,730,15.27,9617788,2338169,16503790,9617788,15.27,411.34,58.28,58.28,50466694387,55.50,55.50,50466694387 +미투온,201490,13,5200,2,295,6.01,16010323,2840166,30390092,16010323,6.01,563.71,52.68,52.68,86353021227,54.64,54.64,86353021227 +일진디스플,020760,14,1130,2,97,9.39,22800183,4107129,51513741,22800183,9.39,555.14,44.26,44.26,26975267631,46.34,46.34,26975267631 +우정바이오,215380,15,1960,2,78,4.14,6902079,13694217,16829576,6902079,4.14,50.40,41.01,41.01,14134629462,42.85,42.85,14134629462 +강스템바이오텍,217730,16,1340,2,169,14.43,22620819,472790,56054149,22620819,14.43,4784.54,40.36,40.36,32114128415,42.75,42.75,32114128415 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24784323,4582520,71919480,24784323,12.18,540.84,34.46,34.46,15965156003,35.98,35.98,15965156003 +엔비티,236810,19,3420,2,50,1.48,5472953,366309,16975426,5472953,1.48,1494.08,32.24,32.24,20369521437,35.09,35.09,20369521437 +탑코미디어,134580,20,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2360446,1126023,7774326,2360446,6.42,209.63,30.36,30.36,18597824265,31.35,31.35,18597824265 +티에이치엔,019180,24,3180,2,235,7.98,5271090,57184,18000000,5271090,7.98,9217.77,29.28,29.28,17651860175,30.84,30.84,17651860175 +인스웨이브,450520,25,4085,2,95,2.38,3875727,68495,14704578,3875727,2.38,5658.41,26.36,26.36,16957136172,28.23,28.23,16957136172 +우양,103840,26,4415,5,-135,-2.97,4277498,3181540,16366428,4277498,-2.97,134.45,26.14,26.14,19762593796,27.35,27.35,19762593796 +인디에프,014990,27,1540,2,135,9.61,20378268,2102675,75112995,20378268,9.61,969.16,27.13,27.13,31407782341,27.15,27.15,31407782341 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +썸에이지,208640,30,622,5,-103,-14.21,33527688,112616584,139240254,33527688,-14.21,29.77,24.08,24.08,22932259736,26.48,26.48,22932259736 diff --git a/top30/20250814/top30-atvtr-20250814-164001.csv b/top30/20250814/top30-atvtr-20250814-164001.csv new file mode 100644 index 000000000000..8689ad1b4147 --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453 +지투지바이오,456160,2,93800,2,35800,61.72,6632331,0,5365694,6632331,61.72,0.00,123.61,123.61,609551804750,121.11,121.11,609551804750 +캔버스엔,210120,3,1337,2,108,8.79,25514828,1843501,23582605,25514828,8.79,1384.04,108.19,108.19,36180323103,114.75,114.75,36180323103 +미스터블루,207760,4,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582 +모비데이즈,363260,5,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677 +프로이천,321260,6,2560,2,15,0.59,22962168,11252002,28192084,22962168,0.59,204.07,81.45,81.45,60152583681,83.35,83.35,60152583681 +뉴보텍,060260,7,1587,5,-8,-0.50,9401004,422355,13512009,9401004,-0.50,2225.85,69.58,69.58,16980629627,79.19,79.19,16980629627 +TP,007980,8,1928,2,258,15.45,35394067,10827267,51175130,35394067,15.45,326.90,69.16,69.16,68345699245,69.27,69.27,68345699245 +핑거스토리,417180,9,2535,2,65,2.63,10866720,1989659,17548623,10866720,2.63,546.16,61.92,61.92,29184015375,65.60,65.60,29184015375 +스튜디오미르,408900,10,4890,2,390,8.67,18965228,3456280,32729532,18965228,8.67,548.72,57.95,57.95,94574867209,59.09,59.09,94574867209 +신원,009270,11,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346 +제이에스티나,026040,12,5510,2,730,15.27,9621764,2338169,16503790,9621764,15.27,411.51,58.30,58.30,50488482867,55.52,55.52,50488482867 +미투온,201490,13,5200,2,295,6.01,16015717,2840166,30390092,16015717,6.01,563.90,52.70,52.70,86380962147,54.66,54.66,86380962147 +일진디스플,020760,14,1130,2,97,9.39,22804845,4107129,51513741,22804845,9.39,555.25,44.27,44.27,26980535691,46.35,46.35,26980535691 +우정바이오,215380,15,1960,2,78,4.14,6902561,13694217,16829576,6902561,4.14,50.40,41.01,41.01,14135561168,42.85,42.85,14135561168 +강스템바이오텍,217730,16,1340,2,169,14.43,22648308,472790,56054149,22648308,14.43,4790.35,40.40,40.40,32150029049,42.80,42.80,32150029049 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24811649,4582520,71919480,24811649,12.18,541.44,34.50,34.50,15982398709,36.02,36.02,15982398709 +엔비티,236810,19,3420,2,50,1.48,5473725,366309,16975426,5473725,1.48,1494.29,32.24,32.24,20372161677,35.09,35.09,20372161677 +탑코미디어,134580,20,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2360496,1126023,7774326,2360496,6.42,209.63,30.36,30.36,18598201265,31.35,31.35,18598201265 +티에이치엔,019180,24,3180,2,235,7.98,5276214,57184,18000000,5276214,7.98,9226.73,29.31,29.31,17668333835,30.87,30.87,17668333835 +인스웨이브,450520,25,4085,2,95,2.38,3876138,68495,14704578,3876138,2.38,5659.01,26.36,26.36,16958808942,28.23,28.23,16958808942 +우양,103840,26,4415,5,-135,-2.97,4277992,3181540,16366428,4277992,-2.97,134.46,26.14,26.14,19764762456,27.35,27.35,19764762456 +인디에프,014990,27,1540,2,135,9.61,20385976,2102675,75112995,20385976,9.61,969.53,27.14,27.14,31419652661,27.16,27.16,31419652661 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +썸에이지,208640,30,622,5,-103,-14.21,33573598,112616584,139240254,33573598,-14.21,29.81,24.11,24.11,22960494386,26.51,26.51,22960494386 diff --git a/top30/20250814/top30-atvtr-20250814-165001.csv b/top30/20250814/top30-atvtr-20250814-165001.csv new file mode 100644 index 000000000000..b502e20285bc --- /dev/null +++ b/top30/20250814/top30-atvtr-20250814-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453 +지투지바이오,456160,2,93800,2,35800,61.72,6638093,0,5365694,6638093,61.72,0.00,123.71,123.71,610079027750,121.22,121.22,610079027750 +캔버스엔,210120,3,1337,2,108,8.79,25520479,1843501,23582605,25520479,8.79,1384.35,108.22,108.22,36187861537,114.77,114.77,36187861537 +미스터블루,207760,4,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533 +모비데이즈,363260,5,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921 +프로이천,321260,6,2560,2,15,0.59,22991832,11252002,28192084,22991832,0.59,204.34,81.55,81.55,60228078561,83.45,83.45,60228078561 +뉴보텍,060260,7,1587,5,-8,-0.50,9403237,422355,13512009,9403237,-0.50,2226.38,69.59,69.59,16984101942,79.20,79.20,16984101942 +TP,007980,8,1928,2,258,15.45,35411000,10827267,51175130,35411000,15.45,327.05,69.20,69.20,68378142873,69.30,69.30,68378142873 +핑거스토리,417180,9,2535,2,65,2.63,10867268,1989659,17548623,10867268,2.63,546.19,61.93,61.93,29185399075,65.61,65.61,29185399075 +스튜디오미르,408900,10,4890,2,390,8.67,18972822,3456280,32729532,18972822,8.67,548.94,57.97,57.97,94611622169,59.11,59.11,94611622169 +신원,009270,11,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242 +제이에스티나,026040,12,5510,2,730,15.27,9628553,2338169,16503790,9628553,15.27,411.80,58.34,58.34,50525550807,55.56,55.56,50525550807 +미투온,201490,13,5200,2,295,6.01,16018355,2840166,30390092,16018355,6.01,563.99,52.71,52.71,86394679747,54.67,54.67,86394679747 +일진디스플,020760,14,1130,2,97,9.39,22820665,4107129,51513741,22820665,9.39,555.64,44.30,44.30,26998412291,46.38,46.38,26998412291 +우정바이오,215380,15,1960,2,78,4.14,6902661,13694217,16829576,6902661,4.14,50.41,41.02,41.02,14135756068,42.85,42.85,14135756068 +강스템바이오텍,217730,16,1340,2,169,14.43,22651579,472790,56054149,22651579,14.43,4791.04,40.41,40.41,32154346769,42.81,42.81,32154346769 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24834022,4582520,71919480,24834022,12.18,541.93,34.53,34.53,15996225223,36.05,36.05,15996225223 +엔비티,236810,19,3420,2,50,1.48,5479236,366309,16975426,5479236,1.48,1495.80,32.28,32.28,20391009297,35.12,35.12,20391009297 +탑코미디어,134580,20,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2361327,1126023,7774326,2361327,6.42,209.71,30.37,30.37,18604467005,31.36,31.36,18604467005 +티에이치엔,019180,24,3180,2,235,7.98,5279752,57184,18000000,5279752,7.98,9232.92,29.33,29.33,17679637745,30.89,30.89,17679637745 +인스웨이브,450520,25,4085,2,95,2.38,3876613,68495,14704578,3876613,2.38,5659.70,26.36,26.36,16960742192,28.24,28.24,16960742192 +우양,103840,26,4415,5,-135,-2.97,4278781,3181540,16366428,4278781,-2.97,134.49,26.14,26.14,19768222221,27.36,27.36,19768222221 +인디에프,014990,27,1540,2,135,9.61,20390536,2102675,75112995,20390536,9.61,969.74,27.15,27.15,31426675061,27.17,27.17,31426675061 +ACE 미국10년국채액티브(H),0085N0,28,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,29,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +썸에이지,208640,30,622,5,-103,-14.21,33604651,112616584,139240254,33604651,-14.21,29.84,24.13,24.13,22979436716,26.53,26.53,22979436716 diff --git a/top30/20250814/top30-av-20250814-090000.csv b/top30/20250814/top30-av-20250814-090000.csv new file mode 100644 index 000000000000..257884f08a52 --- /dev/null +++ b/top30/20250814/top30-av-20250814-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +프로이천,321260,1,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270 +좋은사람들,033340,2,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565 +코데즈컴바인,047770,3,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520 +일진디스플,020760,4,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237 +에스켐,475660,5,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750 +핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920 +HJ중공업,097230,7,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140 +TP,007980,8,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660 +일신석재,007110,9,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295 +KODEX 200선물인버스2X,252670,10,1274,3,0,0.00,15548,288353184,1241200000,15548,0.00,0.01,0.00,0.00,19808152,0.00,0.00,19808152 +나인테크,267320,11,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820 +신원,009270,12,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665 +신성이엔지,011930,13,1631,3,0,0.00,11209,9301457,205848151,11209,0.00,0.12,0.01,0.01,18281879,0.01,0.01,18281879 +KODEX 코스닥150선물인버스,251340,14,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190 +SG,255220,15,2310,3,0,0.00,9206,3072038,98675394,9206,0.00,0.30,0.01,0.01,21265860,0.01,0.01,21265860 +인디에프,014990,16,1405,3,0,0.00,8967,2102675,75112995,8967,0.00,0.43,0.01,0.01,12598635,0.01,0.01,12598635 +빌리언스,044480,17,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644 +썸에이지,208640,18,725,3,0,0.00,7856,112616584,139240254,7856,0.00,0.01,0.01,0.01,5695600,0.01,0.01,5695600 +KODEX 코스닥150레버리지,233740,19,9285,3,0,0.00,5545,20798104,194500000,5545,0.00,0.03,0.00,0.00,51485325,0.00,0.00,51485325 +블루엠텍,439580,20,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820 +인성정보,033230,21,2280,3,0,0.00,4617,10171866,50515380,4617,0.00,0.05,0.01,0.01,10526760,0.01,0.01,10526760 +우리바이오,082850,22,2420,3,0,0.00,4044,2987789,48456578,4044,0.00,0.14,0.01,0.01,9786480,0.01,0.01,9786480 +이브이첨단소재,131400,23,2405,3,0,0.00,3655,3708831,59589882,3655,0.00,0.10,0.01,0.01,8790275,0.01,0.01,8790275 +재영솔루텍,049630,24,890,3,0,0.00,3368,2535495,90690889,3368,0.00,0.13,0.00,0.00,2997520,0.00,0.00,2997520 +스튜디오미르,408900,25,4500,3,0,0.00,2946,3456280,32729532,2946,0.00,0.09,0.01,0.01,13257000,0.01,0.01,13257000 +파인엠텍,441270,26,10170,3,0,0.00,2800,3990713,37146003,2800,0.00,0.07,0.01,0.01,28476000,0.01,0.01,28476000 +LG디스플레이,034220,27,13290,3,0,0.00,2578,32040448,500000000,2578,0.00,0.01,0.00,0.00,34261620,0.00,0.00,34261620 +SIMPAC,009160,28,4840,3,0,0.00,2500,280593,65429516,2500,0.00,0.89,0.00,0.00,12100000,0.00,0.00,12100000 +랩지노믹스,084650,29,2440,3,0,0.00,2205,5915433,74239990,2205,0.00,0.04,0.00,0.00,5380200,0.00,0.00,5380200 +에스코넥,096630,30,748,3,0,0.00,2180,340075,79381616,2180,0.00,0.64,0.00,0.00,1630640,0.00,0.00,1630640 diff --git a/top30/20250814/top30-av-20250814-091001.csv b/top30/20250814/top30-av-20250814-091001.csv new file mode 100644 index 000000000000..aa8889a3c67e --- /dev/null +++ b/top30/20250814/top30-av-20250814-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1266,5,-8,-0.63,41808560,288353184,1241200000,41808560,-0.63,14.50,3.37,3.37,52870595642,3.36,3.36,52870595642 +교보18호스팩,0041B0,2,2615,2,615,30.75,15731497,0,5040000,15731497,30.75,0.00,312.13,312.13,38028864278,288.54,288.54,38028864278 +미스터블루,207760,3,1899,2,296,18.47,12775973,2319287,83079783,12775973,18.47,550.86,15.38,15.38,24030892498,15.23,15.23,24030892498 +KODEX 2차전지산업레버리지,462330,4,1270,2,50,4.10,8205123,36234168,282400000,8205123,4.10,22.64,2.91,2.91,10276469393,2.87,2.87,10276469393 +프로이천,321260,5,2670,2,125,4.91,7396463,11252002,28192084,7396463,4.91,65.73,26.24,26.24,19336612071,25.69,25.69,19336612071 +일진디스플,020760,6,1197,2,164,15.88,5012471,4107129,51513741,5012471,15.88,122.04,9.73,9.73,5814031233,9.43,9.43,5814031233 +TP,007980,7,1892,2,222,13.29,4361730,10827267,51175130,4361730,13.29,40.28,8.52,8.52,8047957685,8.31,8.31,8047957685 +KODEX 코스닥150선물인버스,251340,8,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781 +좋은사람들,033340,9,2745,5,-10,-0.36,3045118,37838368,96950558,3045118,-0.36,8.05,3.14,3.14,8208520262,3.08,3.08,8208520262 +아이에이,038880,10,218,5,-26,-10.66,2969940,3650855,375721175,2969940,-10.66,81.35,0.79,0.79,639932100,0.78,0.78,639932100 +재영솔루텍,049630,11,936,2,46,5.17,2889666,2535495,90690889,2889666,5.17,113.97,3.19,3.19,2694603502,3.17,3.17,2694603502 +썸에이지,208640,12,688,5,-37,-5.10,2752411,112616584,139240254,2752411,-5.10,2.44,1.98,1.98,1902151360,1.99,1.99,1902151360 +KODEX 코스닥150레버리지,233740,13,9295,2,10,0.11,2664752,20798104,194500000,2664752,0.11,12.81,1.37,1.37,24630374724,1.36,1.36,24630374724 +KODEX 인버스,114800,14,3435,5,-10,-0.29,2622626,26444736,222500000,2622626,-0.29,9.92,1.18,1.18,8999511970,1.18,1.18,8999511970 +동양철관,008970,15,1679,2,42,2.57,2226306,6908054,159801815,2226306,2.57,32.23,1.39,1.39,3749378862,1.40,1.40,3749378862 +KODEX 레버리지,122630,16,25650,2,160,0.63,2212552,20212296,103250000,2212552,0.63,10.95,2.14,2.14,56781657740,2.14,2.14,56781657740 +블루엠텍,439580,17,6110,3,0,0.00,2028181,35821400,33510663,2028181,0.00,5.66,6.05,6.05,12565482985,6.14,6.14,12565482985 +핑거스토리,417180,18,2615,2,145,5.87,2012594,1989659,17548623,2012594,5.87,101.15,11.47,11.47,5394721376,11.76,11.76,5394721376 +빌리언스,044480,19,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219 +LG디스플레이,034220,20,12740,5,-550,-4.14,1843173,32040448,500000000,1843173,-4.14,5.75,0.37,0.37,23415264000,0.37,0.37,23415264000 +엔비티,236810,21,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258 +신원,009270,22,1879,2,24,1.29,1561670,4384763,110625832,1561670,1.29,35.62,1.41,1.41,2904339725,1.40,1.40,2904339725 +엔투텍,227950,23,525,2,6,1.16,1443714,7674823,172541047,1443714,1.16,18.81,0.84,0.84,771693092,0.85,0.85,771693092 +스튜디오미르,408900,24,4690,2,190,4.22,1418623,3456280,32729532,1418623,4.22,41.04,4.33,4.33,6737455644,4.39,4.39,6737455644 +코데즈컴바인,047770,25,2605,5,-5,-0.19,1401285,42406052,37842602,1401285,-0.19,3.30,3.70,3.70,3635931755,3.69,3.69,3635931755 +하이드로리튬,101670,26,3120,2,25,0.81,1349706,7678426,54169970,1349706,0.81,17.58,2.49,2.49,4151200950,2.46,2.46,4151200950 +이스트아시아홀딩스,900110,27,83,3,0,0.00,1238916,8048295,642650588,1238916,0.00,15.39,0.19,0.19,101747040,0.19,0.19,101747040 +우정바이오,215380,28,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122 +지투지바이오,456160,29,87500,2,29500,50.86,1188109,0,5365694,1188109,50.86,0.00,22.14,22.14,103910913750,22.13,22.13,103910913750 +제이에스티나,026040,30,5030,2,250,5.23,1141426,2338169,16503790,1141426,5.23,48.82,6.92,6.92,5658771441,6.82,6.82,5658771441 diff --git a/top30/20250814/top30-av-20250814-092001.csv b/top30/20250814/top30-av-20250814-092001.csv new file mode 100644 index 000000000000..339948ededea --- /dev/null +++ b/top30/20250814/top30-av-20250814-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1267,5,-7,-0.55,60024957,288353184,1241200000,60024957,-0.55,20.82,4.84,4.84,75979408233,4.83,4.83,75979408233 +교보18호스팩,0041B0,2,2155,2,155,7.75,21589093,0,5040000,21589093,7.75,0.00,428.35,428.35,51327209277,472.57,472.57,51327209277 +미스터블루,207760,3,1905,2,302,18.84,17160496,2319287,83079783,17160496,18.84,739.90,20.66,20.66,32351705345,20.44,20.44,32351705345 +KODEX 2차전지산업레버리지,462330,4,1255,2,35,2.87,12932680,36234168,282400000,12932680,2.87,35.69,4.58,4.58,16181524434,4.57,4.57,16181524434 +프로이천,321260,5,2645,2,100,3.93,9224653,11252002,28192084,9224653,3.93,81.98,32.72,32.72,24141962242,32.38,32.38,24141962242 +TP,007980,6,1861,2,191,11.44,6583329,10827267,51175130,6583329,11.44,60.80,12.86,12.86,12188568458,12.80,12.80,12188568458 +일진디스플,020760,7,1172,2,139,13.46,6428001,4107129,51513741,6428001,13.46,156.51,12.48,12.48,7480229110,12.39,12.39,7480229110 +KODEX 코스닥150선물인버스,251340,8,3350,5,-5,-0.15,4893596,19230338,77800000,4893596,-0.15,25.45,6.29,6.29,16451597637,6.31,6.31,16451597637 +썸에이지,208640,9,699,5,-26,-3.59,4617409,112616584,139240254,4617409,-3.59,4.10,3.32,3.32,3221469325,3.31,3.31,3221469325 +KODEX 코스닥150레버리지,233740,10,9335,2,50,0.54,4338938,20798104,194500000,4338938,0.54,20.86,2.23,2.23,40201029434,2.21,2.21,40201029434 +아이에이,038880,11,220,5,-24,-9.84,4053742,3650855,375721175,4053742,-9.84,111.04,1.08,1.08,876582683,1.06,1.06,876582683 +좋은사람들,033340,12,2710,5,-45,-1.63,3992003,37838368,96950558,3992003,-1.63,10.55,4.12,4.12,10765205265,4.10,4.10,10765205265 +재영솔루텍,049630,13,940,2,50,5.62,3987199,2535495,90690889,3987199,5.62,157.26,4.40,4.40,3725999018,4.37,4.37,3725999018 +우정바이오,215380,14,2050,2,168,8.93,3475625,13694217,16829576,3475625,8.93,25.38,20.65,20.65,7270014777,21.07,21.07,7270014777 +KODEX 인버스,114800,15,3435,5,-10,-0.29,3474246,26444736,222500000,3474246,-0.29,13.14,1.56,1.56,11924838585,1.56,1.56,11924838585 +스튜디오미르,408900,16,4870,2,370,8.22,3121390,3456280,32729532,3121390,8.22,90.31,9.54,9.54,15060534422,9.45,9.45,15060534422 +KODEX 레버리지,122630,17,25620,2,130,0.51,3076423,20212296,103250000,3076423,0.51,15.22,2.98,2.98,78907338844,2.98,2.98,78907338844 +동양철관,008970,18,1688,2,51,3.12,3063369,6908054,159801815,3063369,3.12,44.34,1.92,1.92,5159059773,1.91,1.91,5159059773 +블루엠텍,439580,19,6130,2,20,0.33,2606778,35821400,33510663,2606778,0.33,7.28,7.78,7.78,16118989180,7.85,7.85,16118989180 +LG디스플레이,034220,20,12540,5,-750,-5.64,2588748,32040448,500000000,2588748,-5.64,8.08,0.52,0.52,32825110765,0.52,0.52,32825110765 +빌리언스,044480,21,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871 +핑거스토리,417180,22,2590,2,120,4.86,2378430,1989659,17548623,2378430,4.86,119.54,13.55,13.55,6341619848,13.95,13.95,6341619848 +신원,009270,23,1907,2,52,2.80,2284637,4384763,110625832,2284637,2.80,52.10,2.07,2.07,4268079890,2.02,2.02,4268079890 +TIGER 2차전지TOP10레버리지,412570,24,1284,2,36,2.88,2144723,5542328,95800000,2144723,2.88,38.70,2.24,2.24,2742483083,2.23,2.23,2742483083 +지투지바이오,456160,25,95000,2,37000,63.79,2073413,0,5365694,2073413,63.79,0.00,38.64,38.64,186272006500,36.54,36.54,186272006500 +엔비티,236810,26,3725,2,355,10.53,2016362,366309,16975426,2016362,10.53,550.45,11.88,11.88,7593296766,12.01,12.01,7593296766 +하이드로리튬,101670,27,3005,5,-90,-2.91,2010883,7678426,54169970,2010883,-2.91,26.19,3.71,3.71,6158062188,3.78,3.78,6158062188 +인성정보,033230,28,2375,2,95,4.17,1896830,10171866,50515380,1896830,4.17,18.65,3.75,3.75,4450844953,3.71,3.71,4450844953 +코데즈컴바인,047770,29,2605,5,-5,-0.19,1752419,42406052,37842602,1752419,-0.19,4.13,4.63,4.63,4553849222,4.62,4.62,4553849222 +TIGER 2차전지소재Fn,462010,30,4505,2,75,1.69,1736524,4914330,124650000,1736524,1.69,35.34,1.39,1.39,7809797617,1.39,1.39,7809797617 diff --git a/top30/20250814/top30-av-20250814-093000.csv b/top30/20250814/top30-av-20250814-093000.csv new file mode 100644 index 000000000000..3795d0ab45ec --- /dev/null +++ b/top30/20250814/top30-av-20250814-093000.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,252670,1,1270,5,-4,-0.31,67836196,288353184,1241200000,67836196,-0.31,23.53,5.47,5.47,85884014327,5.45,5.45,85884014327 +미스터블루,207760,2,1949,2,346,21.58,26849719,2319287,83079783,26849719,21.58,1157.67,32.32,32.32,51266426100,31.66,31.66,51266426100 +교보18호스팩,0041B0,3,1999,5,-1,-0.05,23540620,0,5040000,23540620,-0.05,0.00,467.08,467.08,55307330945,548.96,548.96,55307330945 +KODEX 2차전지산업레버리지,462330,4,1258,2,38,3.11,15541089,36234168,282400000,15541089,3.11,42.89,5.50,5.50,19459727233,5.48,5.48,19459727233 +프로이천,321260,5,2635,2,90,3.54,10187311,11252002,28192084,10187311,3.54,90.54,36.14,36.14,26681162234,35.92,35.92,26681162234 +TP,007980,6,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940 +일진디스플,020760,7,1138,2,105,10.16,7323334,4107129,51513741,7323334,10.16,178.31,14.22,14.22,8499419889,14.50,14.50,8499419889 +재영솔루텍,049630,8,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391 +KODEX 코스닥150선물인버스,251340,9,3355,3,0,0.00,5793702,19230338,77800000,5793702,0.00,30.13,7.45,7.45,19467776935,7.46,7.46,19467776935 +썸에이지,208640,10,693,5,-32,-4.41,5765351,112616584,139240254,5765351,-4.41,5.12,4.14,4.14,4013894436,4.16,4.16,4013894436 +인디에프,014990,11,1582,2,177,12.60,5385950,2102675,75112995,5385950,12.60,256.15,7.17,7.17,8208739420,6.91,6.91,8208739420 +KODEX 코스닥150레버리지,233740,12,9300,2,15,0.16,5237073,20798104,194500000,5237073,0.16,25.18,2.69,2.69,48567439937,2.68,2.68,48567439937 +아이에이,038880,13,220,5,-24,-9.84,4993260,3650855,375721175,4993260,-9.84,136.77,1.33,1.33,1084729361,1.31,1.31,1084729361 +좋은사람들,033340,14,2660,5,-95,-3.45,4934192,37838368,96950558,4934192,-3.45,13.04,5.09,5.09,13276868949,5.15,5.15,13276868949 +우정바이오,215380,15,2085,2,203,10.79,4115646,13694217,16829576,4115646,10.79,30.05,24.45,24.45,8577069736,24.44,24.44,8577069736 +KODEX 레버리지,122630,16,25560,2,70,0.27,4049061,20212296,103250000,4049061,0.27,20.03,3.92,3.92,103813898572,3.93,3.93,103813898572 +신원,009270,17,1921,2,66,3.56,4030541,4384763,110625832,4030541,3.56,91.92,3.64,3.64,7606022227,3.58,3.58,7606022227 +KODEX 인버스,114800,18,3440,5,-5,-0.15,3825297,26444736,222500000,3825297,-0.15,14.47,1.72,1.72,13130845380,1.72,1.72,13130845380 +스튜디오미르,408900,19,4810,2,310,6.89,3754736,3456280,32729532,3754736,6.89,108.64,11.47,11.47,18130285736,11.52,11.52,18130285736 +동양철관,008970,20,1681,2,44,2.69,3676888,6908054,159801815,3676888,2.69,53.23,2.30,2.30,6194702805,2.31,2.31,6194702805 +LG디스플레이,034220,21,12370,5,-920,-6.92,3564673,32040448,500000000,3564673,-6.92,11.13,0.71,0.71,44947846495,0.73,0.73,44947846495 +엔비티,236810,22,3770,2,400,11.87,3432384,366309,16975426,3432384,11.87,937.02,20.22,20.22,13045681189,20.38,20.38,13045681189 +강스템바이오텍,217730,23,1372,2,201,17.16,3418754,472790,56054149,3418754,17.16,723.10,6.10,6.10,4584751420,5.96,5.96,4584751420 +빌리언스,044480,24,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268 +블루엠텍,439580,25,6100,5,-10,-0.16,2828233,35821400,33510663,2828233,-0.16,7.90,8.44,8.44,17475489295,8.55,8.55,17475489295 +핑거스토리,417180,26,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817 +인성정보,033230,27,2385,2,105,4.61,2625966,10171866,50515380,2625966,4.61,25.82,5.20,5.20,6181187243,5.13,5.13,6181187243 +TIGER 2차전지TOP10레버리지,412570,28,1288,2,40,3.21,2607934,5542328,95800000,2607934,3.21,47.05,2.72,2.72,3338300112,2.71,2.71,3338300112 +이스트아시아홀딩스,900110,29,84,2,1,1.20,2595230,8048295,642650588,2595230,1.20,32.25,0.40,0.40,214259673,0.40,0.40,214259673 +지투지바이오,456160,30,95200,2,37200,64.14,2538424,0,5365694,2538424,64.14,0.00,47.31,47.31,230337296550,45.09,45.09,230337296550 diff --git a/top30/20250814/top30-av-20250814-094001.csv b/top30/20250814/top30-av-20250814-094001.csv new file mode 100644 index 000000000000..18c52c2ecaa4 --- /dev/null +++ b/top30/20250814/top30-av-20250814-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1273,5,-1,-0.08,74262747,288353184,1241200000,74262747,-0.08,25.75,5.98,5.98,94052740754,5.95,5.95,94052740754 +미스터블루,207760,2,1917,2,314,19.59,29370372,2319287,83079783,29370372,19.59,1266.35,35.35,35.35,56115144732,35.23,35.23,56115144732 +교보18호스팩,0041B0,3,1994,5,-6,-0.30,24451246,0,5040000,24451246,-0.30,0.00,485.14,485.14,57131823164,568.49,568.49,57131823164 +KODEX 2차전지산업레버리지,462330,4,1260,2,40,3.28,18634270,36234168,282400000,18634270,3.28,51.43,6.60,6.60,23367519684,6.57,6.57,23367519684 +프로이천,321260,5,2610,2,65,2.55,13677877,11252002,28192084,13677877,2.55,121.56,48.52,48.52,36068663959,49.02,49.02,36068663959 +인디에프,014990,6,1565,2,160,11.39,8762990,2102675,75112995,8762990,11.39,416.75,11.67,11.67,13644237718,11.61,11.61,13644237718 +TP,007980,7,1867,2,197,11.80,8110874,10827267,51175130,8110874,11.80,74.91,15.85,15.85,15048987783,15.75,15.75,15048987783 +일진디스플,020760,8,1138,2,105,10.16,7962755,4107129,51513741,7962755,10.16,193.88,15.46,15.46,9222287085,15.73,15.73,9222287085 +재영솔루텍,049630,9,920,2,30,3.37,6842474,2535495,90690889,6842474,3.37,269.87,7.54,7.54,6415264875,7.69,7.69,6415264875 +강스템바이오텍,217730,10,1440,2,269,22.97,6710898,472790,56054149,6710898,22.97,1419.42,11.97,11.97,9296127799,11.52,11.52,9296127799 +KODEX 코스닥150선물인버스,251340,11,3355,3,0,0.00,6541945,19230338,77800000,6541945,0.00,34.02,8.41,8.41,21977632726,8.42,8.42,21977632726 +신원,009270,12,1901,2,46,2.48,6388985,4384763,110625832,6388985,2.48,145.71,5.78,5.78,12153752875,5.78,5.78,12153752875 +썸에이지,208640,13,687,5,-38,-5.24,6329819,112616584,139240254,6329819,-5.24,5.62,4.55,4.55,4400555919,4.60,4.60,4400555919 +좋은사람들,033340,14,2640,5,-115,-4.17,6089983,37838368,96950558,6089983,-4.17,16.09,6.28,6.28,16385906393,6.40,6.40,16385906393 +KODEX 코스닥150레버리지,233740,15,9300,2,15,0.16,5807368,20798104,194500000,5807368,0.16,27.92,2.99,2.99,53871325930,2.98,2.98,53871325930 +아이에이,038880,16,221,5,-23,-9.43,5611860,3650855,375721175,5611860,-9.43,153.71,1.49,1.49,1220351632,1.47,1.47,1220351632 +LG디스플레이,034220,17,12260,5,-1030,-7.75,4727150,32040448,500000000,4727150,-7.75,14.75,0.95,0.95,59182717910,0.97,0.97,59182717910 +우정바이오,215380,18,2025,2,143,7.60,4617290,13694217,16829576,4617290,7.60,33.72,27.44,27.44,9600665205,28.17,28.17,9600665205 +KODEX 레버리지,122630,19,25520,2,30,0.12,4546108,20212296,103250000,4546108,0.12,22.49,4.40,4.40,116510848423,4.42,4.42,116510848423 +KODEX 인버스,114800,20,3445,3,0,0.00,4482745,26444736,222500000,4482745,0.00,16.95,2.01,2.01,15392443209,2.01,2.01,15392443209 +스튜디오미르,408900,21,4805,2,305,6.78,3994030,3456280,32729532,3994030,6.78,115.56,12.20,12.20,19276945630,12.26,12.26,19276945630 +동양철관,008970,22,1682,2,45,2.75,3904859,6908054,159801815,3904859,2.75,56.53,2.44,2.44,6578396906,2.45,2.45,6578396906 +엔비티,236810,23,3720,2,350,10.39,3656688,366309,16975426,3656688,10.39,998.25,21.54,21.54,13884527936,21.99,21.99,13884527936 +하이드로리튬,101670,24,3305,2,210,6.79,3655449,7678426,54169970,3655449,6.79,47.61,6.75,6.75,11390644376,6.36,6.36,11390644376 +인성정보,033230,25,2360,2,80,3.51,3130396,10171866,50515380,3130396,3.51,30.78,6.20,6.20,7380254730,6.19,6.19,7380254730 +빌리언스,044480,26,483,2,1,0.21,3038603,8210023,40663728,3038603,0.21,37.01,7.47,7.47,1508706456,7.68,7.68,1508706456 +블루엠텍,439580,27,6140,2,30,0.49,3015836,35821400,33510663,3015836,0.49,8.42,9.00,9.00,18628068080,9.05,9.05,18628068080 +TIGER 2차전지TOP10레버리지,412570,28,1283,2,35,2.80,2955279,5542328,95800000,2955279,2.80,53.32,3.08,3.08,3785420794,3.08,3.08,3785420794 +핑거스토리,417180,29,2570,2,100,4.05,2875437,1989659,17548623,2875437,4.05,144.52,16.39,16.39,7638294647,16.94,16.94,7638294647 +지투지바이오,456160,30,91400,2,33400,57.59,2772673,0,5365694,2772673,57.59,0.00,51.67,51.67,252117802300,51.41,51.41,252117802300 diff --git a/top30/20250814/top30-av-20250814-095000.csv b/top30/20250814/top30-av-20250814-095000.csv new file mode 100644 index 000000000000..43cac0c15b3c --- /dev/null +++ b/top30/20250814/top30-av-20250814-095000.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,252670,1,1278,2,4,0.31,87152461,288353184,1241200000,87152461,0.31,30.22,7.02,7.02,110509374835,6.97,6.97,110509374835 +미스터블루,207760,2,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975 +교보18호스팩,0041B0,3,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593 +KODEX 2차전지산업레버리지,462330,4,1246,2,26,2.13,20578035,36234168,282400000,20578035,2.13,56.79,7.29,7.29,25794445609,7.33,7.33,25794445609 +프로이천,321260,5,2680,2,135,5.30,15170320,11252002,28192084,15170320,5.30,134.82,53.81,53.81,40033473057,52.99,52.99,40033473057 +일진디스플,020760,6,1257,2,224,21.68,11404860,4107129,51513741,11404860,21.68,277.68,22.14,22.14,13469886958,20.80,20.80,13469886958 +TP,007980,7,1919,2,249,14.91,11318232,10827267,51175130,11318232,14.91,104.53,22.12,22.12,21246919871,21.64,21.64,21246919871 +인디에프,014990,8,1560,2,155,11.03,9714106,2102675,75112995,9714106,11.03,461.99,12.93,12.93,15133097731,12.91,12.91,15133097731 +강스템바이오텍,217730,9,1422,2,251,21.43,8498738,472790,56054149,8498738,21.43,1797.57,15.16,15.16,11892637086,14.92,14.92,11892637086 +KODEX 코스닥150선물인버스,251340,10,3370,2,15,0.45,7618557,19230338,77800000,7618557,0.45,39.62,9.79,9.79,25598579805,9.76,9.76,25598579805 +재영솔루텍,049630,11,912,2,22,2.47,7334157,2535495,90690889,7334157,2.47,289.26,8.09,8.09,6865787169,8.30,8.30,6865787169 +좋은사람들,033340,12,2620,5,-135,-4.90,6993658,37838368,96950558,6993658,-4.90,18.48,7.21,7.21,18757778612,7.38,7.38,18757778612 +썸에이지,208640,13,687,5,-38,-5.24,6918357,112616584,139240254,6918357,-5.24,6.14,4.97,4.97,4804995580,5.02,5.02,4804995580 +신원,009270,14,1907,2,52,2.80,6767228,4384763,110625832,6767228,2.80,154.34,6.12,6.12,12875016275,6.10,6.10,12875016275 +KODEX 코스닥150레버리지,233740,15,9245,5,-40,-0.43,6611723,20798104,194500000,6611723,-0.43,31.79,3.40,3.40,61307991962,3.41,3.41,61307991962 +하이드로리튬,101670,16,3230,2,135,4.36,6415745,7678426,54169970,6415745,4.36,83.56,11.84,11.84,20489894235,11.71,11.71,20489894235 +아이에이,038880,17,221,5,-23,-9.43,6024724,3650855,375721175,6024724,-9.43,165.02,1.60,1.60,1311731194,1.58,1.58,1311731194 +KODEX 인버스,114800,18,3452,2,7,0.20,5881766,26444736,222500000,5881766,0.20,22.24,2.64,2.64,20215293189,2.63,2.63,20215293189 +KODEX 레버리지,122630,19,25405,5,-85,-0.33,5546869,20212296,103250000,5546869,-0.33,27.44,5.37,5.37,141968748694,5.41,5.41,141968748694 +동양철관,008970,20,1695,2,58,3.54,5468579,6908054,159801815,5468579,3.54,79.16,3.42,3.42,9232522651,3.41,3.41,9232522651 +LG디스플레이,034220,21,12210,5,-1080,-8.13,5397797,32040448,500000000,5397797,-8.13,16.85,1.08,1.08,67357370635,1.10,1.10,67357370635 +우정바이오,215380,22,2005,2,123,6.54,4794519,13694217,16829576,4794519,6.54,35.01,28.49,28.49,9957342535,29.51,29.51,9957342535 +스튜디오미르,408900,23,4780,2,280,6.22,4211770,3456280,32729532,4211770,6.22,121.86,12.87,12.87,20314587762,12.98,12.98,20314587762 +엔비티,236810,24,3640,2,270,8.01,3980979,366309,16975426,3980979,8.01,1086.78,23.45,23.45,15079084262,24.40,24.40,15079084262 +TIGER 2차전지TOP10레버리지,412570,25,1272,2,24,1.92,3538924,5542328,95800000,3538924,1.92,63.85,3.69,3.69,4529870752,3.72,3.72,4529870752 +인성정보,033230,26,2345,2,65,2.85,3378557,10171866,50515380,3378557,2.85,33.21,6.69,6.69,7965245871,6.72,6.72,7965245871 +블루엠텍,439580,27,6140,2,30,0.49,3168670,35821400,33510663,3168670,0.49,8.85,9.46,9.46,19562037725,9.51,9.51,19562037725 +빌리언스,044480,28,492,2,10,2.07,3103962,8210023,40663728,3103962,2.07,37.81,7.63,7.63,1540427643,7.70,7.70,1540427643 +KODEX 미국S&P500,379800,29,20320,2,30,0.15,3083038,6820230,243450000,3083038,0.15,45.20,1.27,1.27,62653708240,1.27,1.27,62653708240 +핑거스토리,417180,30,2545,2,75,3.04,2972594,1989659,17548623,2972594,3.04,149.40,16.94,16.94,7886586857,17.66,17.66,7886586857 diff --git a/top30/20250814/top30-av-20250814-100000.csv b/top30/20250814/top30-av-20250814-100000.csv new file mode 100644 index 000000000000..bb04256f701a --- /dev/null +++ b/top30/20250814/top30-av-20250814-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,93850451,288353184,1241200000,93850451,0.47,32.55,7.56,7.56,119076713259,7.50,7.50,119076713259 +미스터블루,207760,2,1917,2,314,19.59,33132881,2319287,83079783,33132881,19.59,1428.58,39.88,39.88,63287208311,39.74,39.74,63287208311 +교보18호스팩,0041B0,3,1985,5,-15,-0.75,25477772,0,5040000,25477772,-0.75,0.00,505.51,505.51,59173152804,591.47,591.47,59173152804 +KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,21980953,36234168,282400000,21980953,1.80,60.66,7.78,7.78,27540021944,7.85,7.85,27540021944 +프로이천,321260,5,2640,2,95,3.73,16100462,11252002,28192084,16100462,3.73,143.09,57.11,57.11,42511605239,57.12,57.12,42511605239 +일진디스플,020760,6,1221,2,188,18.20,13115008,4107129,51513741,13115008,18.20,319.32,25.46,25.46,15578577146,24.77,24.77,15578577146 +TP,007980,7,1899,2,229,13.71,12406680,10827267,51175130,12406680,13.71,114.59,24.24,24.24,23335604498,24.01,24.01,23335604498 +인디에프,014990,8,1551,2,146,10.39,10268682,2102675,75112995,10268682,10.39,488.36,13.67,13.67,15991224947,13.73,13.73,15991224947 +강스템바이오텍,217730,9,1400,2,229,19.56,9369833,472790,56054149,9369833,19.56,1981.82,16.72,16.72,13121260383,16.72,16.72,13121260383 +KODEX 코스닥150선물인버스,251340,10,3365,2,10,0.30,9180135,19230338,77800000,9180135,0.30,47.74,11.80,11.80,30855733794,11.79,11.79,30855733794 +썸에이지,208640,11,708,5,-17,-2.34,7779199,112616584,139240254,7779199,-2.34,6.91,5.59,5.59,5406168004,5.48,5.48,5406168004 +재영솔루텍,049630,12,913,2,23,2.58,7560417,2535495,90690889,7560417,2.58,298.18,8.34,8.34,7071524716,8.54,8.54,7071524716 +좋은사람들,033340,13,2650,5,-105,-3.81,7464237,37838368,96950558,7464237,-3.81,19.73,7.70,7.70,19998138100,7.78,7.78,19998138100 +하이드로리튬,101670,14,3165,2,70,2.26,7243414,7678426,54169970,7243414,2.26,94.33,13.37,13.37,23132864532,13.49,13.49,23132864532 +신원,009270,15,1915,2,60,3.23,7157713,4384763,110625832,7157713,3.23,163.24,6.47,6.47,13620531466,6.43,6.43,13620531466 +KODEX 코스닥150레버리지,233740,16,9245,5,-40,-0.43,6988937,20798104,194500000,6988937,-0.43,33.60,3.59,3.59,64790544523,3.60,3.60,64790544523 +KODEX 인버스,114800,17,3450,2,5,0.15,6516663,26444736,222500000,6516663,0.15,24.64,2.93,2.93,22405767998,2.92,2.92,22405767998 +아이에이,038880,18,222,5,-22,-9.02,6506164,3650855,375721175,6506164,-9.02,178.21,1.73,1.73,1418382200,1.70,1.70,1418382200 +KODEX 레버리지,122630,19,25355,5,-135,-0.53,6097357,20212296,103250000,6097357,-0.53,30.17,5.91,5.91,155941627736,5.96,5.96,155941627736 +LG디스플레이,034220,20,12140,5,-1150,-8.65,6042947,32040448,500000000,6042947,-8.65,18.86,1.21,1.21,75217867735,1.24,1.24,75217867735 +동양철관,008970,21,1684,2,47,2.87,5946627,6908054,159801815,5946627,2.87,86.08,3.72,3.72,10041237489,3.73,3.73,10041237489 +우정바이오,215380,22,1974,2,92,4.89,4987857,13694217,16829576,4987857,4.89,36.42,29.64,29.64,10342677214,31.13,31.13,10342677214 +스튜디오미르,408900,23,4815,2,315,7.00,4517156,3456280,32729532,4517156,7.00,130.69,13.80,13.80,21792089731,13.83,13.83,21792089731 +엔비티,236810,24,3660,2,290,8.61,4109962,366309,16975426,4109962,8.61,1121.99,24.21,24.21,15550728706,25.03,25.03,15550728706 +KODEX 미국S&P500,379800,25,20315,2,25,0.12,4031913,6820230,243450000,4031913,0.12,59.12,1.66,1.66,81929686049,1.66,1.66,81929686049 +TIGER 2차전지TOP10레버리지,412570,26,1267,2,19,1.52,3704336,5542328,95800000,3704336,1.52,66.84,3.87,3.87,4739873505,3.91,3.91,4739873505 +인성정보,033230,27,2370,2,90,3.95,3673530,10171866,50515380,3673530,3.95,36.11,7.27,7.27,8662023900,7.24,7.24,8662023900 +조광ILI,044060,28,52,5,-4,-7.14,3669254,32634844,95732184,3669254,-7.14,11.24,3.83,3.83,191385058,3.84,3.84,191385058 +TIGER 미국S&P500,360750,29,22120,2,30,0.14,3649065,7987257,403050000,3649065,0.14,45.69,0.91,0.91,80761126794,0.91,0.91,80761126794 +코데즈컴바인,047770,30,2680,2,70,2.68,3307905,42406052,37842602,3307905,2.68,7.80,8.74,8.74,8627067407,8.51,8.51,8627067407 diff --git a/top30/20250814/top30-av-20250814-101001.csv b/top30/20250814/top30-av-20250814-101001.csv new file mode 100644 index 000000000000..8f25ee6c5bdb --- /dev/null +++ b/top30/20250814/top30-av-20250814-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,101930930,288353184,1241200000,101930930,0.47,35.35,8.21,8.21,129414765074,8.15,8.15,129414765074 +미스터블루,207760,2,1895,2,292,18.22,34141287,2319287,83079783,34141287,18.22,1472.06,41.09,41.09,65201829124,41.41,41.41,65201829124 +교보18호스팩,0041B0,3,1986,5,-14,-0.70,25696447,0,5040000,25696447,-0.70,0.00,509.85,509.85,59607574207,595.51,595.51,59607574207 +KODEX 2차전지산업레버리지,462330,4,1243,2,23,1.89,23596331,36234168,282400000,23596331,1.89,65.12,8.36,8.36,29549389010,8.42,8.42,29549389010 +프로이천,321260,5,2615,2,70,2.75,16680436,11252002,28192084,16680436,2.75,148.24,59.17,59.17,44041984680,59.74,59.74,44041984680 +일진디스플,020760,6,1232,2,199,19.26,14282971,4107129,51513741,14282971,19.26,347.76,27.73,27.73,17035313597,26.84,26.84,17035313597 +TP,007980,7,1915,2,245,14.67,13026202,10827267,51175130,13026202,14.67,120.31,25.45,25.45,24527142863,25.03,25.03,24527142863 +썸에이지,208640,8,712,5,-13,-1.79,11180317,112616584,139240254,11180317,-1.79,9.93,8.03,8.03,7860575078,7.93,7.93,7860575078 +인디에프,014990,9,1555,2,150,10.68,10718544,2102675,75112995,10718544,10.68,509.76,14.27,14.27,16690333093,14.29,14.29,16690333093 +강스템바이오텍,217730,10,1409,2,238,20.32,9950638,472790,56054149,9950638,20.32,2104.66,17.75,17.75,13939004751,17.65,17.65,13939004751 +KODEX 코스닥150선물인버스,251340,11,3375,2,20,0.60,9665229,19230338,77800000,9665229,0.60,50.26,12.42,12.42,32489547331,12.37,12.37,32489547331 +좋은사람들,033340,12,2680,5,-75,-2.72,8020456,37838368,96950558,8020456,-2.72,21.20,8.27,8.27,21486356267,8.27,8.27,21486356267 +재영솔루텍,049630,13,925,2,35,3.93,7859467,2535495,90690889,7859467,3.93,309.98,8.67,8.67,7346786182,8.76,8.76,7346786182 +하이드로리튬,101670,14,3115,2,20,0.65,7728085,7678426,54169970,7728085,0.65,100.65,14.27,14.27,24649488396,14.61,14.61,24649488396 +신원,009270,15,1932,2,77,4.15,7653386,4384763,110625832,7653386,4.15,174.55,6.92,6.92,14573383261,6.82,6.82,14573383261 +KODEX 코스닥150레버리지,233740,16,9205,5,-80,-0.86,7580757,20798104,194500000,7580757,-0.86,36.45,3.90,3.90,70244368832,3.92,3.92,70244368832 +KODEX 인버스,114800,17,3452,2,7,0.20,6987343,26444736,222500000,6987343,0.20,26.42,3.14,3.14,24029760276,3.13,3.13,24029760276 +아이에이,038880,18,222,5,-22,-9.02,6786357,3650855,375721175,6786357,-9.02,185.88,1.81,1.81,1480548066,1.78,1.78,1480548066 +LG디스플레이,034220,19,12030,5,-1260,-9.48,6752191,32040448,500000000,6752191,-9.48,21.07,1.35,1.35,83791964660,1.39,1.39,83791964660 +KODEX 레버리지,122630,20,25390,5,-100,-0.39,6525358,20212296,103250000,6525358,-0.39,32.28,6.32,6.32,166803251860,6.36,6.36,166803251860 +동양철관,008970,21,1682,2,45,2.75,6310918,6908054,159801815,6310918,2.75,91.36,3.95,3.95,10653432761,3.96,3.96,10653432761 +우정바이오,215380,22,2015,2,133,7.07,5213002,13694217,16829576,5213002,7.07,38.07,30.98,30.98,10793834113,31.83,31.83,10793834113 +스튜디오미르,408900,23,4800,2,300,6.67,4626605,3456280,32729532,4626605,6.67,133.86,14.14,14.14,22317533710,14.21,14.21,22317533710 +코데즈컴바인,047770,24,2625,2,15,0.57,4618003,42406052,37842602,4618003,0.57,10.89,12.20,12.20,12094340266,12.18,12.18,12094340266 +엔비티,236810,25,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751 +모비데이즈,363260,26,1911,2,279,17.10,4249370,96642,32163769,4249370,17.10,4397.02,13.21,13.21,7872072102,12.81,12.81,7872072102 +TIGER 미국S&P500,360750,27,22135,2,45,0.20,4120329,7987257,403050000,4120329,0.20,51.59,1.02,1.02,91188215299,1.02,1.02,91188215299 +KODEX 미국S&P500,379800,28,20325,2,35,0.17,4115525,6820230,243450000,4115525,0.17,60.34,1.69,1.69,83628394362,1.69,1.69,83628394362 +TIGER 2차전지TOP10레버리지,412570,29,1270,2,22,1.76,3932783,5542328,95800000,3932783,1.76,70.96,4.11,4.11,5030180221,4.13,4.13,5030180221 +인성정보,033230,30,2350,2,70,3.07,3821672,10171866,50515380,3821672,3.07,37.57,7.57,7.57,9010733020,7.59,7.59,9010733020 diff --git a/top30/20250814/top30-av-20250814-102000.csv b/top30/20250814/top30-av-20250814-102000.csv new file mode 100644 index 000000000000..ace32c67cbec --- /dev/null +++ b/top30/20250814/top30-av-20250814-102000.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,252670,1,1281,2,7,0.55,108552319,288353184,1241200000,108552319,0.55,37.65,8.75,8.75,137880792485,8.67,8.67,137880792485 +미스터블루,207760,2,1892,2,289,18.03,34618509,2319287,83079783,34618509,18.03,1492.64,41.67,41.67,66107634155,42.06,42.06,66107634155 +교보18호스팩,0041B0,3,1982,5,-18,-0.90,26031518,0,5040000,26031518,-0.90,0.00,516.50,516.50,60272412819,603.37,603.37,60272412819 +KODEX 2차전지산업레버리지,462330,4,1245,2,25,2.05,24416524,36234168,282400000,24416524,2.05,67.39,8.65,8.65,30568834620,8.69,8.69,30568834620 +프로이천,321260,5,2655,2,110,4.32,16987849,11252002,28192084,16987849,4.32,150.98,60.26,60.26,44850264203,59.92,59.92,44850264203 +일진디스플,020760,6,1219,2,186,18.01,14775134,4107129,51513741,14775134,18.01,359.74,28.68,28.68,17634752771,28.08,28.08,17634752771 +신원,009270,7,2082,2,227,12.24,14306506,4384763,110625832,14306506,12.24,326.28,12.93,12.93,27874538768,12.10,12.10,27874538768 +TP,007980,8,1933,2,263,15.75,13423299,10827267,51175130,13423299,15.75,123.98,26.23,26.23,25290378339,25.57,25.57,25290378339 +인디에프,014990,9,1605,2,200,14.23,12042916,2102675,75112995,12042916,14.23,572.74,16.03,16.03,18794357410,15.59,15.59,18794357410 +썸에이지,208640,10,707,5,-18,-2.48,11830714,112616584,139240254,11830714,-2.48,10.51,8.50,8.50,8318438729,8.45,8.45,8318438729 +강스템바이오텍,217730,11,1401,2,230,19.64,10310008,472790,56054149,10310008,19.64,2180.67,18.39,18.39,14443008368,18.39,18.39,14443008368 +KODEX 코스닥150선물인버스,251340,12,3370,2,15,0.45,9954619,19230338,77800000,9954619,0.45,51.77,12.80,12.80,33464603226,12.76,12.76,33464603226 +재영솔루텍,049630,13,940,2,50,5.62,8806538,2535495,90690889,8806538,5.62,347.33,9.71,9.71,8232815315,9.66,9.66,8232815315 +좋은사람들,033340,14,2705,5,-50,-1.81,8457118,37838368,96950558,8457118,-1.81,22.35,8.72,8.72,22661470991,8.64,8.64,22661470991 +하이드로리튬,101670,15,3135,2,40,1.29,7899299,7678426,54169970,7899299,1.29,102.88,14.58,14.58,25185034023,14.83,14.83,25185034023 +KODEX 코스닥150레버리지,233740,16,9225,5,-60,-0.65,7849733,20798104,194500000,7849733,-0.65,37.74,4.04,4.04,72726656246,4.05,4.05,72726656246 +LG디스플레이,034220,17,11980,5,-1310,-9.86,7745056,32040448,500000000,7745056,-9.86,24.17,1.55,1.55,95692875285,1.60,1.60,95692875285 +KODEX 인버스,114800,18,3455,2,10,0.29,7482296,26444736,222500000,7482296,0.29,28.29,3.36,3.36,25736354871,3.35,3.35,25736354871 +아이에이,038880,19,219,5,-25,-10.25,7244150,3650855,375721175,7244150,-10.25,198.42,1.93,1.93,1580989080,1.92,1.92,1580989080 +KODEX 레버리지,122630,20,25360,5,-130,-0.51,7145772,20212296,103250000,7145772,-0.51,35.35,6.92,6.92,182559585532,6.97,6.97,182559585532 +동양철관,008970,21,1687,2,50,3.05,6420144,6908054,159801815,6420144,3.05,92.94,4.02,4.02,10837360191,4.02,4.02,10837360191 +모비데이즈,363260,22,1860,2,228,13.97,6409311,96642,32163769,6409311,13.97,6632.01,19.93,19.93,11941464334,19.96,19.96,11941464334 +우정바이오,215380,23,2020,2,138,7.33,5321999,13694217,16829576,5321999,7.33,38.86,31.62,31.62,11014077849,32.40,32.40,11014077849 +코데즈컴바인,047770,24,2655,2,45,1.72,4851815,42406052,37842602,4851815,1.72,11.44,12.82,12.82,12713274136,12.65,12.65,12713274136 +스튜디오미르,408900,25,4755,2,255,5.67,4719040,3456280,32729532,4719040,5.67,136.54,14.42,14.42,22759112044,14.62,14.62,22759112044 +TIGER 미국S&P500,360750,26,22135,2,45,0.20,4493224,7987257,403050000,4493224,0.20,56.25,1.11,1.11,99441727144,1.11,1.11,99441727144 +KODEX 미국S&P500,379800,27,20325,2,35,0.17,4398655,6820230,243450000,4398655,0.17,64.49,1.81,1.81,89382968027,1.81,1.81,89382968027 +엔비티,236810,28,3525,2,155,4.60,4390358,366309,16975426,4390358,4.60,1198.54,25.86,25.86,16556045256,27.67,27.67,16556045256 +TIGER 2차전지TOP10레버리지,412570,29,1271,2,23,1.84,4012796,5542328,95800000,4012796,1.84,72.40,4.19,4.19,5131631164,4.21,4.21,5131631164 +인성정보,033230,30,2365,2,85,3.73,3895102,10171866,50515380,3895102,3.73,38.29,7.71,7.71,9183691647,7.69,7.69,9183691647 diff --git a/top30/20250814/top30-av-20250814-103000.csv b/top30/20250814/top30-av-20250814-103000.csv new file mode 100644 index 000000000000..768ae524eb20 --- /dev/null +++ b/top30/20250814/top30-av-20250814-103000.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,252670,1,1274,3,0,0.00,114479750,288353184,1241200000,114479750,0.00,39.70,9.22,9.22,145448939885,9.20,9.20,145448939885 +미스터블루,207760,2,1850,2,247,15.41,36446772,2319287,83079783,36446772,15.41,1571.46,43.87,43.87,69501404869,45.22,45.22,69501404869 +교보18호스팩,0041B0,3,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566 +KODEX 2차전지산업레버리지,462330,4,1248,2,28,2.30,24748409,36234168,282400000,24748409,2.30,68.30,8.76,8.76,30982360903,8.79,8.79,30982360903 +신원,009270,5,2080,2,225,12.13,23330991,4384763,110625832,23330991,12.13,532.09,21.09,21.09,46731618930,20.31,20.31,46731618930 +프로이천,321260,6,2605,2,60,2.36,17375406,11252002,28192084,17375406,2.36,154.42,61.63,61.63,45866875738,62.45,62.45,45866875738 +일진디스플,020760,7,1204,2,171,16.55,15373163,4107129,51513741,15373163,16.55,374.30,29.84,29.84,18347679528,29.58,29.58,18347679528 +TP,007980,8,1947,2,277,16.59,15237355,10827267,51175130,15237355,16.59,140.73,29.77,29.77,28829400909,28.93,28.93,28829400909 +썸에이지,208640,9,686,5,-39,-5.38,13231727,112616584,139240254,13231727,-5.38,11.75,9.50,9.50,9291934216,9.73,9.73,9291934216 +인디에프,014990,10,1571,2,166,11.81,13148089,2102675,75112995,13148089,11.81,625.30,17.50,17.50,20559025486,17.42,17.42,20559025486 +강스템바이오텍,217730,11,1409,2,238,20.32,10995121,472790,56054149,10995121,20.32,2325.58,19.62,19.62,15397099504,19.49,19.49,15397099504 +KODEX 코스닥150선물인버스,251340,12,3360,2,5,0.15,10198279,19230338,77800000,10198279,0.15,53.03,13.11,13.11,34284500806,13.12,13.12,34284500806 +재영솔루텍,049630,13,926,2,36,4.04,9423742,2535495,90690889,9423742,4.04,371.67,10.39,10.39,8809161560,10.49,10.49,8809161560 +좋은사람들,033340,14,2650,5,-105,-3.81,8982140,37838368,96950558,8982140,-3.81,23.74,9.26,9.26,24062962532,9.37,9.37,24062962532 +KODEX 인버스,114800,15,3445,3,0,0.00,8526670,26444736,222500000,8526670,0.00,32.24,3.83,3.83,29337387804,3.83,3.83,29337387804 +LG디스플레이,034220,16,12120,5,-1170,-8.80,8468095,32040448,500000000,8468095,-8.80,26.43,1.69,1.69,104358822875,1.72,1.72,104358822875 +하이드로리튬,101670,17,3215,2,120,3.88,8133067,7678426,54169970,8133067,3.88,105.92,15.01,15.01,25929502303,14.89,14.89,25929502303 +KODEX 코스닥150레버리지,233740,18,9260,5,-25,-0.27,8106245,20798104,194500000,8106245,-0.27,38.98,4.17,4.17,75098044601,4.17,4.17,75098044601 +모비데이즈,363260,19,1834,2,202,12.38,7815130,96642,32163769,7815130,12.38,8086.68,24.30,24.30,14520233002,24.62,24.62,14520233002 +KODEX 레버리지,122630,20,25465,5,-25,-0.10,7601175,20212296,103250000,7601175,-0.10,37.61,7.36,7.36,194143980709,7.38,7.38,194143980709 +아이에이,038880,21,221,5,-23,-9.43,7435858,3650855,375721175,7435858,-9.43,203.67,1.98,1.98,1623041105,1.95,1.95,1623041105 +동양철관,008970,22,1683,2,46,2.81,6556847,6908054,159801815,6556847,2.81,94.92,4.10,4.10,11067659487,4.12,4.12,11067659487 +우정바이오,215380,23,2005,2,123,6.54,5488466,13694217,16829576,5488466,6.54,40.08,32.61,32.61,11351443663,33.64,33.64,11351443663 +코데즈컴바인,047770,24,2675,2,65,2.49,5186416,42406052,37842602,5186416,2.49,12.23,13.71,13.71,13606221506,13.44,13.44,13606221506 +TIGER 미국S&P500,360750,25,22150,2,60,0.27,5171940,7987257,403050000,5171940,0.27,64.75,1.28,1.28,114468488593,1.28,1.28,114468488593 +KODEX 미국S&P500,379800,26,20340,2,50,0.25,4984707,6820230,243450000,4984707,0.25,73.09,2.05,2.05,101296975859,2.05,2.05,101296975859 +스튜디오미르,408900,27,4740,2,240,5.33,4807375,3456280,32729532,4807375,5.33,139.09,14.69,14.69,23177279514,14.94,14.94,23177279514 +율호,072770,28,597,2,47,8.55,4751795,4582520,71919480,4751795,8.55,103.69,6.61,6.61,2886850501,6.72,6.72,2886850501 +엔비티,236810,29,3540,2,170,5.04,4525502,366309,16975426,4525502,5.04,1235.43,26.66,26.66,17031146810,28.34,28.34,17031146810 +인성정보,033230,30,2355,2,75,3.29,4050550,10171866,50515380,4050550,3.29,39.82,8.02,8.02,9551839683,8.03,8.03,9551839683 diff --git a/top30/20250814/top30-av-20250814-104000.csv b/top30/20250814/top30-av-20250814-104000.csv new file mode 100644 index 000000000000..53061ea3c624 --- /dev/null +++ b/top30/20250814/top30-av-20250814-104000.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,252670,1,1275,2,1,0.08,117957911,288353184,1241200000,117957911,0.08,40.91,9.50,9.50,149884068852,9.47,9.47,149884068852 +미스터블루,207760,2,1815,2,212,13.23,37645710,2319287,83079783,37645710,13.23,1623.16,45.31,45.31,71687707287,47.54,47.54,71687707287 +신원,009270,3,2115,2,260,14.02,30686998,4384763,110625832,30686998,14.02,699.86,27.74,27.74,62385007576,26.66,26.66,62385007576 +교보18호스팩,0041B0,4,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315 +KODEX 2차전지산업레버리지,462330,5,1243,2,23,1.89,25161188,36234168,282400000,25161188,1.89,69.44,8.91,8.91,31496631192,8.97,8.97,31496631192 +TP,007980,6,1999,2,329,19.70,17667460,10827267,51175130,17667460,19.70,163.18,34.52,34.52,33660920113,32.90,32.90,33660920113 +프로이천,321260,7,2590,2,45,1.77,17632343,11252002,28192084,17632343,1.77,156.70,62.54,62.54,46535943799,63.73,63.73,46535943799 +일진디스플,020760,8,1200,2,167,16.17,15673640,4107129,51513741,15673640,16.17,381.62,30.43,30.43,18709487834,30.27,30.27,18709487834 +인디에프,014990,9,1569,2,164,11.67,13743268,2102675,75112995,13743268,11.67,653.61,18.30,18.30,21495503064,18.24,18.24,21495503064 +썸에이지,208640,10,690,5,-35,-4.83,13716803,112616584,139240254,13716803,-4.83,12.18,9.85,9.85,9627068376,10.02,10.02,9627068376 +강스템바이오텍,217730,11,1453,2,282,24.08,12347982,472790,56054149,12347982,24.08,2611.73,22.03,22.03,17350668407,21.30,21.30,17350668407 +KODEX 코스닥150선물인버스,251340,12,3360,2,5,0.15,10711048,19230338,77800000,10711048,0.15,55.70,13.77,13.77,36007646907,13.77,13.77,36007646907 +재영솔루텍,049630,13,931,2,41,4.61,9823856,2535495,90690889,9823856,4.61,387.45,10.83,10.83,9181217453,10.87,10.87,9181217453 +모비데이즈,363260,14,1873,2,241,14.77,9409678,96642,32163769,9409678,14.77,9736.63,29.26,29.26,17493983407,29.04,29.04,17493983407 +좋은사람들,033340,15,2660,5,-95,-3.45,9287472,37838368,96950558,9287472,-3.45,24.55,9.58,9.58,24875745532,9.65,9.65,24875745532 +LG디스플레이,034220,16,12060,5,-1230,-9.26,8884347,32040448,500000000,8884347,-9.26,27.73,1.78,1.78,109395238580,1.81,1.81,109395238580 +KODEX 인버스,114800,17,3445,3,0,0.00,8735641,26444736,222500000,8735641,0.00,33.03,3.93,3.93,30057272322,3.92,3.92,30057272322 +KODEX 코스닥150레버리지,233740,18,9265,5,-20,-0.22,8371373,20798104,194500000,8371373,-0.22,40.25,4.30,4.30,77553953800,4.30,4.30,77553953800 +하이드로리튬,101670,19,3180,2,85,2.75,8309618,7678426,54169970,8309618,2.75,108.22,15.34,15.34,26489954303,15.38,15.38,26489954303 +KODEX 레버리지,122630,20,25470,5,-20,-0.08,7954371,20212296,103250000,7954371,-0.08,39.35,7.70,7.70,203136408106,7.72,7.72,203136408106 +아이에이,038880,21,223,5,-21,-8.61,7545338,3650855,375721175,7545338,-8.61,206.67,2.01,2.01,1647358475,1.97,1.97,1647358475 +동양철관,008970,22,1690,2,53,3.24,6810167,6908054,159801815,6810167,3.24,98.58,4.26,4.26,11494268422,4.26,4.26,11494268422 +코데즈컴바인,047770,23,2720,2,110,4.21,6132829,42406052,37842602,6132829,4.21,14.46,16.21,16.21,16172479716,15.71,15.71,16172479716 +보성파워텍,006910,24,3615,2,290,8.72,6099068,415531,49129824,6099068,8.72,1467.78,12.41,12.41,22370662363,12.60,12.60,22370662363 +TIGER 미국S&P500,360750,25,22155,2,65,0.29,5912459,7987257,403050000,5912459,0.29,74.02,1.47,1.47,130870541639,1.47,1.47,130870541639 +KODEX 미국S&P500,379800,26,20335,2,45,0.22,5873920,6820230,243450000,5873920,0.22,86.12,2.41,2.41,119380456593,2.41,2.41,119380456593 +우정바이오,215380,27,1997,2,115,6.11,5528549,13694217,16829576,5528549,6.11,40.37,32.85,32.85,11431650867,34.01,34.01,11431650867 +율호,072770,28,595,2,45,8.18,5267504,4582520,71919480,5267504,8.18,114.95,7.32,7.32,3191944120,7.46,7.46,3191944120 +스튜디오미르,408900,29,4705,2,205,4.56,4917222,3456280,32729532,4917222,4.56,142.27,15.02,15.02,23694772414,15.39,15.39,23694772414 +조광ILI,044060,30,56,3,0,0.00,4638793,32634844,95732184,4638793,0.00,14.21,4.85,4.85,245679242,4.58,4.58,245679242 diff --git a/top30/20250814/top30-av-20250814-105001.csv b/top30/20250814/top30-av-20250814-105001.csv new file mode 100644 index 000000000000..f3e57ea6e0ae --- /dev/null +++ b/top30/20250814/top30-av-20250814-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1274,3,0,0.00,122096939,288353184,1241200000,122096939,0.00,42.34,9.84,9.84,155157376972,9.81,9.81,155157376972 +미스터블루,207760,2,1831,2,228,14.22,38250209,2319287,83079783,38250209,14.22,1649.22,46.04,46.04,72790967762,47.85,47.85,72790967762 +신원,009270,3,2055,2,200,10.78,35638119,4384763,110625832,35638119,10.78,812.77,32.22,32.22,72666383301,31.96,31.96,72666383301 +교보18호스팩,0041B0,4,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563 +KODEX 2차전지산업레버리지,462330,5,1242,2,22,1.80,25437627,36234168,282400000,25437627,1.80,70.20,9.01,9.01,31840008098,9.08,9.08,31840008098 +TP,007980,6,2020,2,350,20.96,20382532,10827267,51175130,20382532,20.96,188.25,39.83,39.83,39160096433,37.88,37.88,39160096433 +프로이천,321260,7,2555,2,10,0.39,18238435,11252002,28192084,18238435,0.39,162.09,64.69,64.69,48084644772,66.76,66.76,48084644772 +일진디스플,020760,8,1230,2,197,19.07,16339307,4107129,51513741,16339307,19.07,397.83,31.72,31.72,19515189664,30.80,30.80,19515189664 +썸에이지,208640,9,706,5,-19,-2.62,14876165,112616584,139240254,14876165,-2.62,13.21,10.68,10.68,10445308207,10.63,10.63,10445308207 +인디에프,014990,10,1509,2,104,7.40,14659382,2102675,75112995,14659382,7.40,697.18,19.52,19.52,22905778108,20.21,20.21,22905778108 +강스템바이오텍,217730,11,1462,2,291,24.85,13746511,472790,56054149,13746511,24.85,2907.53,24.52,24.52,19411422823,23.69,23.69,19411422823 +모비데이즈,363260,12,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139 +KODEX 코스닥150선물인버스,251340,13,3360,2,5,0.15,10866592,19230338,77800000,10866592,0.15,56.51,13.97,13.97,36530361450,13.97,13.97,36530361450 +재영솔루텍,049630,14,912,2,22,2.47,10378455,2535495,90690889,10378455,2.47,409.33,11.44,11.44,9689252271,11.71,11.71,9689252271 +좋은사람들,033340,15,2620,5,-135,-4.90,10102414,37838368,96950558,10102414,-4.90,26.70,10.42,10.42,27016032749,10.64,10.64,27016032749 +LG디스플레이,034220,16,12080,5,-1210,-9.10,9204224,32040448,500000000,9204224,-9.10,28.73,1.84,1.84,113240614545,1.87,1.87,113240614545 +KODEX 인버스,114800,17,3445,3,0,0.00,8778488,26444736,222500000,8778488,0.00,33.20,3.95,3.95,30204865642,3.94,3.94,30204865642 +KODEX 코스닥150레버리지,233740,18,9280,5,-5,-0.05,8719080,20798104,194500000,8719080,-0.05,41.92,4.48,4.48,80780061297,4.48,4.48,80780061297 +하이드로리튬,101670,19,3155,2,60,1.94,8434483,7678426,54169970,8434483,1.94,109.85,15.57,15.57,26884561683,15.73,15.73,26884561683 +KODEX 레버리지,122630,20,25480,5,-10,-0.04,8247211,20212296,103250000,8247211,-0.04,40.80,7.99,7.99,210597801750,8.01,8.01,210597801750 +아이에이,038880,21,223,5,-21,-8.61,7895225,3650855,375721175,7895225,-8.61,216.26,2.10,2.10,1725439303,2.06,2.06,1725439303 +동양철관,008970,22,1694,2,57,3.48,7041338,6908054,159801815,7041338,3.48,101.93,4.41,4.41,11885203255,4.39,4.39,11885203255 +보성파워텍,006910,23,3480,2,155,4.66,7011214,415531,49129824,7011214,4.66,1687.29,14.27,14.27,25598453553,14.97,14.97,25598453553 +코데즈컴바인,047770,24,2640,2,30,1.15,7001087,42406052,37842602,7001087,1.15,16.51,18.50,18.50,18506327745,18.52,18.52,18506327745 +KODEX 미국S&P500,379800,25,20330,2,40,0.20,6564607,6820230,243450000,6564607,0.20,96.25,2.70,2.70,133428633389,2.70,2.70,133428633389 +TIGER 미국S&P500,360750,26,22145,2,55,0.25,6488565,7987257,403050000,6488565,0.25,81.24,1.61,1.61,143631539486,1.61,1.61,143631539486 +우정바이오,215380,27,2005,2,123,6.54,5570901,13694217,16829576,5570901,6.54,40.68,33.10,33.10,11516470837,34.13,34.13,11516470837 +율호,072770,28,595,2,45,8.18,5421350,4582520,71919480,5421350,8.18,118.30,7.54,7.54,3283021041,7.67,7.67,3283021041 +이스트아시아홀딩스,900110,29,84,2,1,1.20,5180363,8048295,642650588,5180363,1.20,64.37,0.81,0.81,431186669,0.80,0.80,431186669 +스튜디오미르,408900,30,4830,2,330,7.33,5076874,3456280,32729532,5076874,7.33,146.89,15.51,15.51,24460477570,15.47,15.47,24460477570 diff --git a/top30/20250814/top30-av-20250814-110000.csv b/top30/20250814/top30-av-20250814-110000.csv new file mode 100644 index 000000000000..779f620d8fb6 --- /dev/null +++ b/top30/20250814/top30-av-20250814-110000.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,252670,1,1276,2,2,0.16,125386531,288353184,1241200000,125386531,0.16,43.48,10.10,10.10,159352880967,10.06,10.06,159352880967 +신원,009270,2,1992,2,137,7.39,41275320,4384763,110625832,41275320,7.39,941.34,37.31,37.31,84032978233,38.13,38.13,84032978233 +미스터블루,207760,3,1835,2,232,14.47,38598908,2319287,83079783,38598908,14.47,1664.26,46.46,46.46,73429122708,48.17,48.17,73429122708 +교보18호스팩,0041B0,4,1982,5,-18,-0.90,26609592,0,5040000,26609592,-0.90,0.00,527.97,527.97,61418942384,614.85,614.85,61418942384 +KODEX 2차전지산업레버리지,462330,5,1241,2,21,1.72,26357611,36234168,282400000,26357611,1.72,72.74,9.33,9.33,32980151321,9.41,9.41,32980151321 +TP,007980,6,1978,2,308,18.44,22511315,10827267,51175130,22511315,18.44,207.91,43.99,43.99,43353982496,42.83,42.83,43353982496 +프로이천,321260,7,2560,2,15,0.59,18515065,11252002,28192084,18515065,0.59,164.55,65.67,65.67,48791548058,67.60,67.60,48791548058 +일진디스플,020760,8,1224,2,191,18.49,17187672,4107129,51513741,17187672,18.49,418.48,33.37,33.37,20557458098,32.60,32.60,20557458098 +썸에이지,208640,9,711,5,-14,-1.93,16224381,112616584,139240254,16224381,-1.93,14.41,11.65,11.65,11411752494,11.53,11.53,11411752494 +인디에프,014990,10,1458,2,53,3.77,15809019,2102675,75112995,15809019,3.77,751.85,21.05,21.05,24609445738,22.47,22.47,24609445738 +모비데이즈,363260,11,2030,2,398,24.39,15591075,96642,32163769,15591075,24.39,9999.99,48.47,48.47,29809711177,45.66,45.66,29809711177 +강스템바이오텍,217730,12,1448,2,277,23.65,14348509,472790,56054149,14348509,23.65,3034.86,25.60,25.60,20287799084,25.00,25.00,20287799084 +KODEX 코스닥150선물인버스,251340,13,3355,3,0,0.00,11224230,19230338,77800000,11224230,0.00,58.37,14.43,14.43,37730450655,14.46,14.46,37730450655 +재영솔루텍,049630,14,903,2,13,1.46,10907857,2535495,90690889,10907857,1.46,430.21,12.03,12.03,10168132124,12.42,12.42,10168132124 +좋은사람들,033340,15,2585,5,-170,-6.17,10861519,37838368,96950558,10861519,-6.17,28.71,11.20,11.20,28991003303,11.57,11.57,28991003303 +LG디스플레이,034220,16,11990,5,-1300,-9.78,9600141,32040448,500000000,9600141,-9.78,29.96,1.92,1.92,117996794385,1.97,1.97,117996794385 +KODEX 인버스,114800,17,3442,5,-3,-0.09,9273151,26444736,222500000,9273151,-0.09,35.07,4.17,4.17,31909019408,4.17,4.17,31909019408 +KODEX 코스닥150레버리지,233740,18,9295,2,10,0.11,9102716,20798104,194500000,9102716,0.11,43.77,4.68,4.68,84344413308,4.67,4.67,84344413308 +하이드로리튬,101670,19,3145,2,50,1.62,8547900,7678426,54169970,8547900,1.62,111.32,15.78,15.78,27240788563,15.99,15.99,27240788563 +KODEX 레버리지,122630,20,25460,5,-30,-0.12,8475366,20212296,103250000,8475366,-0.12,41.93,8.21,8.21,216405357020,8.23,8.23,216405357020 +아이에이,038880,21,222,5,-22,-9.02,8110206,3650855,375721175,8110206,-9.02,222.15,2.16,2.16,1773145429,2.13,2.13,1773145429 +보성파워텍,006910,22,3520,2,195,5.86,7418129,415531,49129824,7418129,5.86,1785.22,15.10,15.10,27026191023,15.63,15.63,27026191023 +코데즈컴바인,047770,23,2605,5,-5,-0.19,7379193,42406052,37842602,7379193,-0.19,17.40,19.50,19.50,19497686485,19.78,19.78,19497686485 +동양철관,008970,24,1682,2,45,2.75,7214248,6908054,159801815,7214248,2.75,104.43,4.51,4.51,12177256618,4.53,4.53,12177256618 +KODEX 미국S&P500,379800,25,20345,2,55,0.27,7178643,6820230,243450000,7178643,0.27,105.26,2.95,2.95,145913203723,2.95,2.95,145913203723 +TIGER 미국S&P500,360750,26,22160,2,70,0.32,6860035,7987257,403050000,6860035,0.32,85.89,1.70,1.70,151857959726,1.70,1.70,151857959726 +율호,072770,27,638,2,88,16.00,6452848,4582520,71919480,6452848,16.00,140.81,8.97,8.97,3929955723,8.56,8.56,3929955723 +우정바이오,215380,28,1998,2,116,6.16,5637079,13694217,16829576,5637079,6.16,41.16,33.50,33.50,11648570461,34.64,34.64,11648570461 +이스트아시아홀딩스,900110,29,84,2,1,1.20,5192967,8048295,642650588,5192967,1.20,64.52,0.81,0.81,432238992,0.80,0.80,432238992 +스튜디오미르,408900,30,4800,2,300,6.67,5185190,3456280,32729532,5185190,6.67,150.02,15.84,15.84,24982268714,15.90,15.90,24982268714 diff --git a/top30/20250814/top30-av-20250814-111000.csv b/top30/20250814/top30-av-20250814-111000.csv new file mode 100644 index 000000000000..46a9b59fcc71 --- /dev/null +++ b/top30/20250814/top30-av-20250814-111000.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,252670,1,1275,2,1,0.08,126946378,288353184,1241200000,126946378,0.08,44.02,10.23,10.23,161341674293,10.20,10.20,161341674293 +신원,009270,2,1998,2,143,7.71,43401905,4384763,110625832,43401905,7.71,989.83,39.23,39.23,88276195495,39.94,39.94,88276195495 +미스터블루,207760,3,1866,2,263,16.41,40460634,2319287,83079783,40460634,16.41,1744.53,48.70,48.70,76899302692,49.60,49.60,76899302692 +KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,26773146,36234168,282400000,26773146,1.80,73.89,9.48,9.48,33495870630,9.55,9.55,33495870630 +교보18호스팩,0041B0,5,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004 +TP,007980,6,1990,2,320,19.16,23433838,10827267,51175130,23433838,19.16,216.43,45.79,45.79,45184318960,44.37,44.37,45184318960 +프로이천,321260,7,2545,3,0,0.00,18650144,11252002,28192084,18650144,0.00,165.75,66.15,66.15,49138116458,68.49,68.49,49138116458 +일진디스플,020760,8,1204,2,171,16.55,17593925,4107129,51513741,17593925,16.55,428.38,34.15,34.15,21046380919,33.93,33.93,21046380919 +썸에이지,208640,9,704,5,-21,-2.90,16910178,112616584,139240254,16910178,-2.90,15.02,12.14,12.14,11894128231,12.13,12.13,11894128231 +모비데이즈,363260,10,2000,2,368,22.55,16750060,96642,32163769,16750060,22.55,9999.99,52.08,52.08,32151893690,49.98,49.98,32151893690 +인디에프,014990,11,1454,2,49,3.49,16348509,2102675,75112995,16348509,3.49,777.51,21.77,21.77,25396164166,23.25,23.25,25396164166 +강스템바이오텍,217730,12,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515 +KODEX 코스닥150선물인버스,251340,13,3355,3,0,0.00,11465432,19230338,77800000,11465432,0.00,59.62,14.74,14.74,38539679859,14.77,14.77,38539679859 +좋은사람들,033340,14,2575,5,-180,-6.53,11293160,37838368,96950558,11293160,-6.53,29.85,11.65,11.65,30104435441,12.06,12.06,30104435441 +재영솔루텍,049630,15,903,2,13,1.46,11048430,2535495,90690889,11048430,1.46,435.75,12.18,12.18,10295120238,12.57,12.57,10295120238 +LG디스플레이,034220,16,12040,5,-1250,-9.41,9801275,32040448,500000000,9801275,-9.41,30.59,1.96,1.96,120413506005,2.00,2.00,120413506005 +KODEX 인버스,114800,17,3447,2,2,0.06,9726301,26444736,222500000,9726301,0.06,36.78,4.37,4.37,33470116293,4.36,4.36,33470116293 +KODEX 코스닥150레버리지,233740,18,9305,2,20,0.22,9416938,20798104,194500000,9416938,0.22,45.28,4.84,4.84,87266511489,4.82,4.82,87266511489 +하이드로리튬,101670,19,3140,2,45,1.45,8589212,7678426,54169970,8589212,1.45,111.86,15.86,15.86,27370691118,16.09,16.09,27370691118 +KODEX 레버리지,122630,20,25465,5,-25,-0.10,8569163,20212296,103250000,8569163,-0.10,42.40,8.30,8.30,218793579450,8.32,8.32,218793579450 +율호,072770,21,634,2,84,15.27,8511784,4582520,71919480,8511784,15.27,185.74,11.84,11.84,5254346703,11.52,11.52,5254346703 +아이에이,038880,22,222,5,-22,-9.02,8383836,3650855,375721175,8383836,-9.02,229.64,2.23,2.23,1833812996,2.20,2.20,1833812996 +보성파워텍,006910,23,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110 +KODEX 미국S&P500,379800,24,20370,2,80,0.39,7694755,6820230,243450000,7694755,0.39,112.82,3.16,3.16,156421100043,3.15,3.15,156421100043 +코데즈컴바인,047770,25,2615,2,5,0.19,7526352,42406052,37842602,7526352,0.19,17.75,19.89,19.89,19880659098,20.09,20.09,19880659098 +동양철관,008970,26,1686,2,49,2.99,7314514,6908054,159801815,7314514,2.99,105.88,4.58,4.58,12346115037,4.58,4.58,12346115037 +TIGER 미국S&P500,360750,27,22180,2,90,0.41,7254402,7987257,403050000,7254402,0.41,90.82,1.80,1.80,160603328973,1.80,1.80,160603328973 +와이즈버즈,273060,28,1138,2,48,4.40,6060563,221922,50459582,6060563,4.40,2730.94,12.01,12.01,7167293303,12.48,12.48,7167293303 +조광ILI,044060,29,53,5,-3,-5.36,5769504,32634844,95732184,5769504,-5.36,17.68,6.03,6.03,305606925,6.02,6.02,305606925 +우정바이오,215380,30,2005,2,123,6.54,5684800,13694217,16829576,5684800,6.54,41.51,33.78,33.78,11744893318,34.81,34.81,11744893318 diff --git a/top30/20250814/top30-av-20250814-112000.csv b/top30/20250814/top30-av-20250814-112000.csv new file mode 100644 index 000000000000..2fa1e5fc9d3b --- /dev/null +++ b/top30/20250814/top30-av-20250814-112000.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,252670,1,1278,2,4,0.31,130793083,288353184,1241200000,130793083,0.31,45.36,10.54,10.54,166255469491,10.48,10.48,166255469491 +신원,009270,2,1993,2,138,7.44,44415874,4384763,110625832,44415874,7.44,1012.96,40.15,40.15,90296920004,40.96,40.96,90296920004 +미스터블루,207760,3,1863,2,260,16.22,40962867,2319287,83079783,40962867,16.22,1766.18,49.31,49.31,77832475689,50.29,50.29,77832475689 +KODEX 2차전지산업레버리지,462330,4,1238,2,18,1.48,27491681,36234168,282400000,27491681,1.48,75.87,9.74,9.74,34386684538,9.84,9.84,34386684538 +교보18호스팩,0041B0,5,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455 +TP,007980,6,1997,2,327,19.58,24173618,10827267,51175130,24173618,19.58,223.27,47.24,47.24,46647022704,45.64,45.64,46647022704 +모비데이즈,363260,7,2080,2,448,27.45,18887654,96642,32163769,18887654,27.45,9999.99,58.72,58.72,36584346997,54.68,54.68,36584346997 +프로이천,321260,8,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729 +썸에이지,208640,9,707,5,-18,-2.48,17899037,112616584,139240254,17899037,-2.48,15.89,12.85,12.85,12595422614,12.79,12.79,12595422614 +일진디스플,020760,10,1194,2,161,15.59,17887214,4107129,51513741,17887214,15.59,435.52,34.72,34.72,21395415992,34.79,34.79,21395415992 +인디에프,014990,11,1481,2,76,5.41,16720768,2102675,75112995,16720768,5.41,795.21,22.26,22.26,25939817760,23.32,23.32,25939817760 +강스템바이오텍,217730,12,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431 +KODEX 코스닥150선물인버스,251340,13,3360,2,5,0.15,11910582,19230338,77800000,11910582,0.15,61.94,15.31,15.31,40033275045,15.31,15.31,40033275045 +좋은사람들,033340,14,2595,5,-160,-5.81,11457681,37838368,96950558,11457681,-5.81,30.28,11.82,11.82,30529803871,12.13,12.13,30529803871 +재영솔루텍,049630,15,908,2,18,2.02,11173405,2535495,90690889,11173405,2.02,440.68,12.32,12.32,10408278777,12.64,12.64,10408278777 +KODEX 인버스,114800,16,3450,2,5,0.15,10565930,26444736,222500000,10565930,0.15,39.95,4.75,4.75,36366402030,4.74,4.74,36366402030 +LG디스플레이,034220,17,12000,5,-1290,-9.71,9954487,32040448,500000000,9954487,-9.71,31.07,1.99,1.99,122252971280,2.04,2.04,122252971280 +KODEX 코스닥150레버리지,233740,18,9275,5,-10,-0.11,9798303,20798104,194500000,9798303,-0.11,47.11,5.04,5.04,90812004764,5.03,5.03,90812004764 +율호,072770,19,652,2,102,18.55,9603065,4582520,71919480,9603065,18.55,209.56,13.35,13.35,5961149362,12.71,12.71,5961149362 +와이즈버즈,273060,20,1187,2,97,8.90,9134490,221922,50459582,9134490,8.90,4116.08,18.10,18.10,10804954943,18.04,18.04,10804954943 +KODEX 레버리지,122630,21,25410,5,-80,-0.31,8829649,20212296,103250000,8829649,-0.31,43.68,8.55,8.55,225414274930,8.59,8.59,225414274930 +하이드로리튬,101670,22,3140,2,45,1.45,8637541,7678426,54169970,8637541,1.45,112.49,15.95,15.95,27522787174,16.18,16.18,27522787174 +아이에이,038880,23,221,5,-23,-9.43,8527950,3650855,375721175,8527950,-9.43,233.59,2.27,2.27,1865677468,2.25,2.25,1865677468 +보성파워텍,006910,24,3465,2,140,4.21,8078877,415531,49129824,8078877,4.21,1944.23,16.44,16.44,29338336478,17.23,17.23,29338336478 +KODEX 미국S&P500,379800,25,20390,2,100,0.49,7933939,6820230,243450000,7933939,0.49,116.33,3.26,3.26,161294330148,3.25,3.25,161294330148 +코데즈컴바인,047770,26,2625,2,15,0.57,7607554,42406052,37842602,7607554,0.57,17.94,20.10,20.10,20093317883,20.23,20.23,20093317883 +TIGER 미국S&P500,360750,27,22205,2,115,0.52,7582163,7987257,403050000,7582163,0.52,94.93,1.88,1.88,167877434273,1.88,1.88,167877434273 +동양철관,008970,28,1687,2,50,3.05,7481034,6908054,159801815,7481034,3.05,108.29,4.68,4.68,12627118781,4.68,4.68,12627118781 +SG,255220,29,2590,2,280,12.12,6617695,3072038,98675394,6617695,12.12,215.42,6.71,6.71,16614960728,6.50,6.50,16614960728 +조광ILI,044060,30,53,5,-3,-5.36,5769504,32634844,95732184,5769504,-5.36,17.68,6.03,6.03,305606925,6.02,6.02,305606925 diff --git a/top30/20250814/top30-av-20250814-113000.csv b/top30/20250814/top30-av-20250814-113000.csv new file mode 100644 index 000000000000..59b03c4f03a5 --- /dev/null +++ b/top30/20250814/top30-av-20250814-113000.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,252670,1,1277,2,3,0.24,133239120,288353184,1241200000,133239120,0.24,46.21,10.73,10.73,169381908891,10.69,10.69,169381908891 +신원,009270,2,1980,2,125,6.74,45964798,4384763,110625832,45964798,6.74,1048.28,41.55,41.55,93360474942,42.62,42.62,93360474942 +미스터블루,207760,3,1869,2,266,16.59,41501167,2319287,83079783,41501167,16.59,1789.39,49.95,49.95,78837117304,50.77,50.77,78837117304 +KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,27888497,36234168,282400000,27888497,1.23,76.97,9.88,9.88,34876991090,10.00,10.00,34876991090 +교보18호스팩,0041B0,5,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320 +TP,007980,6,2000,2,330,19.76,25031244,10827267,51175130,25031244,19.76,231.19,48.91,48.91,48367189891,47.26,47.26,48367189891 +모비데이즈,363260,7,2057,2,425,26.04,19871884,96642,32163769,19871884,26.04,9999.99,61.78,61.78,38611217678,58.36,58.36,38611217678 +프로이천,321260,8,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809 +썸에이지,208640,9,704,5,-21,-2.90,18391411,112616584,139240254,18391411,-2.90,16.33,13.21,13.21,12941403054,13.20,13.20,12941403054 +일진디스플,020760,10,1189,2,156,15.10,18041100,4107129,51513741,18041100,15.10,439.26,35.02,35.02,21578461687,35.23,35.23,21578461687 +인디에프,014990,11,1497,2,92,6.55,16975656,2102675,75112995,16975656,6.55,807.34,22.60,22.60,26318972061,23.41,23.41,26318972061 +강스템바이오텍,217730,12,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590 +율호,072770,13,670,2,120,21.82,12148891,4582520,71919480,12148891,21.82,265.11,16.89,16.89,7665024751,15.91,15.91,7665024751 +KODEX 코스닥150선물인버스,251340,14,3360,2,5,0.15,12117026,19230338,77800000,12117026,0.15,63.01,15.57,15.57,40726929412,15.58,15.58,40726929412 +좋은사람들,033340,15,2590,5,-165,-5.99,11592390,37838368,96950558,11592390,-5.99,30.64,11.96,11.96,30878820691,12.30,12.30,30878820691 +재영솔루텍,049630,16,904,2,14,1.57,11280147,2535495,90690889,11280147,1.57,444.89,12.44,12.44,10504786820,12.81,12.81,10504786820 +KODEX 인버스,114800,17,3450,2,5,0.15,10759846,26444736,222500000,10759846,0.15,40.69,4.84,4.84,37035377196,4.82,4.82,37035377196 +LG디스플레이,034220,18,12010,5,-1280,-9.63,10071649,32040448,500000000,10071649,-9.63,31.43,2.01,2.01,123659255795,2.06,2.06,123659255795 +KODEX 코스닥150레버리지,233740,19,9270,5,-15,-0.16,10060324,20798104,194500000,10060324,-0.16,48.37,5.17,5.17,93239157862,5.17,5.17,93239157862 +와이즈버즈,273060,20,1165,2,75,6.88,10045023,221922,50459582,10045023,6.88,4526.38,19.91,19.91,11872000471,20.20,20.20,11872000471 +KODEX 레버리지,122630,21,25415,5,-75,-0.29,9027514,20212296,103250000,9027514,-0.29,44.66,8.74,8.74,230440547060,8.78,8.78,230440547060 +하이드로리튬,101670,22,3170,2,75,2.42,8754393,7678426,54169970,8754393,2.42,114.01,16.16,16.16,27889892206,16.24,16.24,27889892206 +아이에이,038880,23,220,5,-24,-9.84,8639793,3650855,375721175,8639793,-9.84,236.65,2.30,2.30,1890289457,2.29,2.29,1890289457 +보성파워텍,006910,24,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001 +동양철관,008970,25,1675,2,38,2.32,7961108,6908054,159801815,7961108,2.32,115.24,4.98,4.98,13433022582,5.02,5.02,13433022582 +KODEX 미국S&P500,379800,26,20385,2,95,0.47,7948737,6820230,243450000,7948737,0.47,116.55,3.27,3.27,161595966342,3.26,3.26,161595966342 +TIGER 미국S&P500,360750,27,22205,2,115,0.52,7734737,7987257,403050000,7734737,0.52,96.84,1.92,1.92,171264325599,1.91,1.91,171264325599 +스튜디오미르,408900,28,5170,2,670,14.89,7678831,3456280,32729532,7678831,14.89,222.17,23.46,23.46,37504894141,22.16,22.16,37504894141 +코데즈컴바인,047770,29,2610,3,0,0.00,7668744,42406052,37842602,7668744,0.00,18.08,20.26,20.26,20253281062,20.51,20.51,20253281062 +SG,255220,30,2545,2,235,10.17,7302404,3072038,98675394,7302404,10.17,237.71,7.40,7.40,18370438183,7.32,7.32,18370438183 diff --git a/top30/20250814/top30-av-20250814-114000.csv b/top30/20250814/top30-av-20250814-114000.csv new file mode 100644 index 000000000000..51db37e3e5d0 --- /dev/null +++ b/top30/20250814/top30-av-20250814-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1279,2,5,0.39,135792751,288353184,1241200000,135792751,0.39,47.09,10.94,10.94,172648758622,10.88,10.88,172648758622 +신원,009270,2,1968,2,113,6.09,46836485,4384763,110625832,46836485,6.09,1068.16,42.34,42.34,95083825852,43.67,43.67,95083825852 +미스터블루,207760,3,1851,2,248,15.47,41806475,2319287,83079783,41806475,15.47,1802.56,50.32,50.32,79404327072,51.63,51.63,79404327072 +KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,28364293,36234168,282400000,28364293,1.23,78.28,10.04,10.04,35463813554,10.17,10.17,35463813554 +교보18호스팩,0041B0,5,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265 +TP,007980,6,1979,2,309,18.50,25714958,10827267,51175130,25714958,18.50,237.50,50.25,50.25,49722500650,49.10,49.10,49722500650 +모비데이즈,363260,7,2020,2,388,23.77,20587124,96642,32163769,20587124,23.77,9999.99,64.01,64.01,40059635319,61.66,61.66,40059635319 +썸에이지,208640,8,703,5,-22,-3.03,18962379,112616584,139240254,18962379,-3.03,16.84,13.62,13.62,13344445795,13.63,13.63,13344445795 +프로이천,321260,9,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599 +일진디스플,020760,10,1198,2,165,15.97,18232727,4107129,51513741,18232727,15.97,443.93,35.39,35.39,21808470001,35.34,35.34,21808470001 +인디에프,014990,11,1483,2,78,5.55,17184002,2102675,75112995,17184002,5.55,817.24,22.88,22.88,26630398401,23.91,23.91,26630398401 +강스템바이오텍,217730,12,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627 +율호,072770,13,683,2,133,24.18,13726514,4582520,71919480,13726514,24.18,299.54,19.09,19.09,8724171261,17.76,17.76,8724171261 +KODEX 코스닥150선물인버스,251340,14,3365,2,10,0.30,13160911,19230338,77800000,13160911,0.30,68.44,16.92,16.92,44238068499,16.90,16.90,44238068499 +좋은사람들,033340,15,2580,5,-175,-6.35,11753803,37838368,96950558,11753803,-6.35,31.06,12.12,12.12,31296292111,12.51,12.51,31296292111 +재영솔루텍,049630,16,899,2,9,1.01,11411905,2535495,90690889,11411905,1.01,450.09,12.58,12.58,10623408503,13.03,13.03,10623408503 +KODEX 인버스,114800,17,3455,2,10,0.29,11067205,26444736,222500000,11067205,0.29,41.85,4.97,4.97,38095766284,4.96,4.96,38095766284 +스튜디오미르,408900,18,5130,2,630,14.00,10709332,3456280,32729532,10709332,14.00,309.85,32.72,32.72,53323676541,31.76,31.76,53323676541 +와이즈버즈,273060,19,1154,2,64,5.87,10483441,221922,50459582,10483441,5.87,4723.93,20.78,20.78,12379872810,21.26,21.26,12379872810 +KODEX 코스닥150레버리지,233740,20,9255,5,-30,-0.32,10392715,20798104,194500000,10392715,-0.32,49.97,5.34,5.34,96315035457,5.35,5.35,96315035457 +LG디스플레이,034220,21,12020,5,-1270,-9.56,10238120,32040448,500000000,10238120,-9.56,31.95,2.05,2.05,125656151840,2.09,2.09,125656151840 +KODEX 레버리지,122630,22,25380,5,-110,-0.43,9248291,20212296,103250000,9248291,-0.43,45.76,8.96,8.96,236044169298,9.01,9.01,236044169298 +하이드로리튬,101670,23,3125,2,30,0.97,8864224,7678426,54169970,8864224,0.97,115.44,16.36,16.36,28234710458,16.68,16.68,28234710458 +아이에이,038880,24,221,5,-23,-9.43,8688408,3650855,375721175,8688408,-9.43,237.98,2.31,2.31,1901031593,2.29,2.29,1901031593 +보성파워텍,006910,25,3460,2,135,4.06,8451001,415531,49129824,8451001,4.06,2033.78,17.20,17.20,30625214296,18.02,18.02,30625214296 +동양철관,008970,26,1674,2,37,2.26,8176400,6908054,159801815,8176400,2.26,118.36,5.12,5.12,13792798493,5.16,5.16,13792798493 +KODEX 미국S&P500,379800,27,20390,2,100,0.49,7968518,6820230,243450000,7968518,0.49,116.84,3.27,3.27,161999239897,3.26,3.26,161999239897 +TIGER 미국S&P500,360750,28,22210,2,120,0.54,7889324,7987257,403050000,7889324,0.54,98.77,1.96,1.96,174696808663,1.95,1.95,174696808663 +코데즈컴바인,047770,29,2605,5,-5,-0.19,7742070,42406052,37842602,7742070,-0.19,18.26,20.46,20.46,20444498261,20.74,20.74,20444498261 +SG,255220,30,2545,2,235,10.17,7705750,3072038,98675394,7705750,10.17,250.84,7.81,7.81,19399247287,7.72,7.72,19399247287 diff --git a/top30/20250814/top30-av-20250814-115000.csv b/top30/20250814/top30-av-20250814-115000.csv new file mode 100644 index 000000000000..95aecba8f54e --- /dev/null +++ b/top30/20250814/top30-av-20250814-115000.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,252670,1,1277,2,3,0.24,138266306,288353184,1241200000,138266306,0.24,47.95,11.14,11.14,175809464649,11.09,11.09,175809464649 +신원,009270,2,1971,2,116,6.25,47287252,4384763,110625832,47287252,6.25,1078.44,42.75,42.75,95971708430,44.01,44.01,95971708430 +미스터블루,207760,3,1844,2,241,15.03,42238115,2319287,83079783,42238115,15.03,1821.17,50.84,50.84,80199418598,52.35,52.35,80199418598 +KODEX 2차전지산업레버리지,462330,4,1233,2,13,1.07,28782075,36234168,282400000,28782075,1.07,79.43,10.19,10.19,35979362952,10.33,10.33,35979362952 +교보18호스팩,0041B0,5,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629 +TP,007980,6,1935,2,265,15.87,26694427,10827267,51175130,26694427,15.87,246.55,52.16,52.16,51626396111,52.14,52.14,51626396111 +모비데이즈,363260,7,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386 +썸에이지,208640,8,698,5,-27,-3.72,19406338,112616584,139240254,19406338,-3.72,17.23,13.94,13.94,13654511911,14.05,14.05,13654511911 +프로이천,321260,9,2575,2,30,1.18,19031305,11252002,28192084,19031305,1.18,169.14,67.51,67.51,50111886818,69.03,69.03,50111886818 +일진디스플,020760,10,1217,2,184,17.81,18649265,4107129,51513741,18649265,17.81,454.07,36.20,36.20,22314555405,35.59,35.59,22314555405 +인디에프,014990,11,1489,2,84,5.98,17320123,2102675,75112995,17320123,5.98,823.72,23.06,23.06,26832650000,23.99,23.99,26832650000 +강스템바이오텍,217730,12,1434,2,263,22.46,15348156,472790,56054149,15348156,22.46,3246.29,27.38,27.38,21725025425,27.03,27.03,21725025425 +율호,072770,13,672,2,122,22.18,14977127,4582520,71919480,14977127,22.18,326.83,20.82,20.82,9564499495,19.79,19.79,9564499495 +KODEX 코스닥150선물인버스,251340,14,3365,2,10,0.30,13251156,19230338,77800000,13251156,0.30,68.91,17.03,17.03,44541720124,17.01,17.01,44541720124 +스튜디오미르,408900,15,5090,2,590,13.11,12545397,3456280,32729532,12545397,13.11,362.97,38.33,38.33,62560355022,37.55,37.55,62560355022 +좋은사람들,033340,16,2585,5,-170,-6.17,11853209,37838368,96950558,11853209,-6.17,31.33,12.23,12.23,31553406939,12.59,12.59,31553406939 +재영솔루텍,049630,17,897,2,7,0.79,11489478,2535495,90690889,11489478,0.79,453.15,12.67,12.67,10693042919,13.14,13.14,10693042919 +KODEX 인버스,114800,18,3450,2,5,0.15,11375368,26444736,222500000,11375368,0.15,43.02,5.11,5.11,39158920936,5.10,5.10,39158920936 +와이즈버즈,273060,19,1145,2,55,5.05,10865107,221922,50459582,10865107,5.05,4895.91,21.53,21.53,12817784853,22.19,22.19,12817784853 +KODEX 코스닥150레버리지,233740,20,9245,5,-40,-0.43,10509931,20798104,194500000,10509931,-0.43,50.53,5.40,5.40,97399633758,5.42,5.42,97399633758 +LG디스플레이,034220,21,12020,5,-1270,-9.56,10325895,32040448,500000000,10325895,-9.56,32.23,2.07,2.07,126710928515,2.11,2.11,126710928515 +KODEX 레버리지,122630,22,25410,5,-80,-0.31,9348959,20212296,103250000,9348959,-0.31,46.25,9.05,9.05,238601655033,9.09,9.09,238601655033 +아이에이,038880,23,218,5,-26,-10.66,9213130,3650855,375721175,9213130,-10.66,252.36,2.45,2.45,2015808278,2.46,2.46,2015808278 +하이드로리튬,101670,24,3150,2,55,1.78,8940116,7678426,54169970,8940116,1.78,116.43,16.50,16.50,28472833759,16.69,16.69,28472833759 +보성파워텍,006910,25,3455,2,130,3.91,8558051,415531,49129824,8558051,3.91,2059.55,17.42,17.42,30996356446,18.26,18.26,30996356446 +동양철관,008970,26,1671,2,34,2.08,8297166,6908054,159801815,8297166,2.08,120.11,5.19,5.19,13994508808,5.24,5.24,13994508808 +SG,255220,27,2525,2,215,9.31,7994432,3072038,98675394,7994432,9.31,260.23,8.10,8.10,20131983853,8.08,8.08,20131983853 +KODEX 미국S&P500,379800,28,20385,2,95,0.47,7983504,6820230,243450000,7983504,0.47,117.06,3.28,3.28,162304786960,3.27,3.27,162304786960 +코데즈컴바인,047770,29,2570,5,-40,-1.53,7974498,42406052,37842602,7974498,-1.53,18.81,21.07,21.07,21045584889,21.64,21.64,21045584889 +TIGER 미국S&P500,360750,30,22200,2,110,0.50,7917419,7987257,403050000,7917419,0.50,99.13,1.96,1.96,175320623443,1.96,1.96,175320623443 diff --git a/top30/20250814/top30-av-20250814-120000.csv b/top30/20250814/top30-av-20250814-120000.csv new file mode 100644 index 000000000000..5fe80bf557fc --- /dev/null +++ b/top30/20250814/top30-av-20250814-120000.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,252670,1,1277,2,3,0.24,140061783,288353184,1241200000,140061783,0.24,48.57,11.28,11.28,178101381080,11.24,11.24,178101381080 +신원,009270,2,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201 +미스터블루,207760,3,1894,2,291,18.15,45247186,2319287,83079783,45247186,18.15,1950.91,54.46,54.46,85910099842,54.60,54.60,85910099842 +KODEX 2차전지산업레버리지,462330,4,1239,2,19,1.56,29377237,36234168,282400000,29377237,1.56,81.08,10.40,10.40,36716459174,10.49,10.49,36716459174 +TP,007980,5,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511 +교보18호스팩,0041B0,6,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307 +모비데이즈,363260,7,1981,2,349,21.38,21855423,96642,32163769,21855423,21.38,9999.99,67.95,67.95,42587506538,66.84,66.84,42587506538 +썸에이지,208640,8,690,5,-35,-4.83,20028785,112616584,139240254,20028785,-4.83,17.78,14.38,14.38,14086720491,14.66,14.66,14086720491 +프로이천,321260,9,2575,2,30,1.18,19170192,11252002,28192084,19170192,1.18,170.37,68.00,68.00,50468944713,69.52,69.52,50468944713 +일진디스플,020760,10,1209,2,176,17.04,18830834,4107129,51513741,18830834,17.04,458.49,36.55,36.55,22534802314,36.18,36.18,22534802314 +인디에프,014990,11,1491,2,86,6.12,17396579,2102675,75112995,17396579,6.12,827.35,23.16,23.16,26946674455,24.06,24.06,26946674455 +율호,072770,12,684,2,134,24.36,17112440,4582520,71919480,17112440,24.36,373.43,23.79,23.79,11033134355,22.43,22.43,11033134355 +강스템바이오텍,217730,13,1425,2,254,21.69,15512968,472790,56054149,15512968,21.69,3281.15,27.67,27.67,21962085811,27.49,27.49,21962085811 +스튜디오미르,408900,14,5000,2,500,11.11,13493647,3456280,32729532,13493647,11.11,390.41,41.23,41.23,67382871632,41.18,41.18,67382871632 +KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13331961,19230338,77800000,13331961,0.30,69.33,17.14,17.14,44813528501,17.12,17.12,44813528501 +좋은사람들,033340,16,2590,5,-165,-5.99,12014146,37838368,96950558,12014146,-5.99,31.75,12.39,12.39,31969476701,12.73,12.73,31969476701 +재영솔루텍,049630,17,900,2,10,1.12,11542161,2535495,90690889,11542161,1.12,455.22,12.73,12.73,10740295784,13.16,13.16,10740295784 +KODEX 인버스,114800,18,3450,2,5,0.15,11397525,26444736,222500000,11397525,0.15,43.10,5.12,5.12,39235259612,5.11,5.11,39235259612 +와이즈버즈,273060,19,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840 +KODEX 코스닥150레버리지,233740,20,9250,5,-35,-0.38,10619451,20798104,194500000,10619451,-0.38,51.06,5.46,5.46,98412436431,5.47,5.47,98412436431 +LG디스플레이,034220,21,12060,5,-1230,-9.26,10525945,32040448,500000000,10525945,-9.26,32.85,2.11,2.11,129121535855,2.14,2.14,129121535855 +KODEX 레버리지,122630,22,25445,5,-45,-0.18,9446573,20212296,103250000,9446573,-0.18,46.74,9.15,9.15,241084697608,9.18,9.18,241084697608 +아이에이,038880,23,219,5,-25,-10.25,9331176,3650855,375721175,9331176,-10.25,255.59,2.48,2.48,2041524224,2.48,2.48,2041524224 +하이드로리튬,101670,24,3125,2,30,0.97,9019092,7678426,54169970,9019092,0.97,117.46,16.65,16.65,28720623232,16.97,16.97,28720623232 +보성파워텍,006910,25,3450,2,125,3.76,8720459,415531,49129824,8720459,3.76,2098.63,17.75,17.75,31555884931,18.62,18.62,31555884931 +동양철관,008970,26,1675,2,38,2.32,8357763,6908054,159801815,8357763,2.32,120.99,5.23,5.23,14095866174,5.27,5.27,14095866174 +SG,255220,27,2540,2,230,9.96,8240738,3072038,98675394,8240738,9.96,268.25,8.35,8.35,20761453412,8.28,8.28,20761453412 +코데즈컴바인,047770,28,2590,5,-20,-0.77,8029223,42406052,37842602,8029223,-0.77,18.93,21.22,21.22,21186816769,21.62,21.62,21186816769 +KODEX 미국S&P500,379800,29,20380,2,90,0.44,7995706,6820230,243450000,7995706,0.44,117.24,3.28,3.28,162553558665,3.28,3.28,162553558665 +TIGER 미국S&P500,360750,30,22205,2,115,0.52,7945489,7987257,403050000,7945489,0.52,99.48,1.97,1.97,175943842764,1.97,1.97,175943842764 diff --git a/top30/20250814/top30-av-20250814-121000.csv b/top30/20250814/top30-av-20250814-121000.csv new file mode 100644 index 000000000000..aa8116c32ff4 --- /dev/null +++ b/top30/20250814/top30-av-20250814-121000.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,252670,1,1278,2,4,0.31,142337611,288353184,1241200000,142337611,0.31,49.36,11.47,11.47,181009050364,11.41,11.41,181009050364 +미스터블루,207760,2,1942,2,339,21.15,48682528,2319287,83079783,48682528,21.15,2099.03,58.60,58.60,92515970278,57.34,57.34,92515970278 +신원,009270,3,1982,2,127,6.85,47916625,4384763,110625832,47916625,6.85,1092.80,43.31,43.31,97216466574,44.34,44.34,97216466574 +KODEX 2차전지산업레버리지,462330,4,1235,2,15,1.23,29843220,36234168,282400000,29843220,1.23,82.36,10.57,10.57,37293036157,10.69,10.69,37293036157 +TP,007980,5,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451 +교보18호스팩,0041B0,6,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627 +모비데이즈,363260,7,1933,2,301,18.44,23032432,96642,32163769,23032432,18.44,9999.99,71.61,71.61,44882539516,72.19,72.19,44882539516 +썸에이지,208640,8,691,5,-34,-4.69,20526896,112616584,139240254,20526896,-4.69,18.23,14.74,14.74,14430044195,15.00,15.00,14430044195 +프로이천,321260,9,2555,2,10,0.39,19302735,11252002,28192084,19302735,0.39,171.55,68.47,68.47,50808954833,70.54,70.54,50808954833 +일진디스플,020760,10,1195,2,162,15.68,19048771,4107129,51513741,19048771,15.68,463.80,36.98,36.98,22796980793,37.03,37.03,22796980793 +율호,072770,11,672,2,122,22.18,18320315,4582520,71919480,18320315,22.18,399.79,25.47,25.47,11852409972,24.52,24.52,11852409972 +인디에프,014990,12,1492,2,87,6.19,17482466,2102675,75112995,17482466,6.19,831.44,23.27,23.27,27074944387,24.16,24.16,27074944387 +강스템바이오텍,217730,13,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420 +스튜디오미르,408900,14,5030,2,530,11.78,13834064,3456280,32729532,13834064,11.78,400.26,42.27,42.27,69094031102,41.97,41.97,69094031102 +KODEX 코스닥150선물인버스,251340,15,3362,2,7,0.21,13342707,19230338,77800000,13342707,0.21,69.38,17.15,17.15,44849684801,17.15,17.15,44849684801 +좋은사람들,033340,16,2595,5,-160,-5.81,12095131,37838368,96950558,12095131,-5.81,31.97,12.48,12.48,32179803558,12.79,12.79,32179803558 +재영솔루텍,049630,17,890,3,0,0.00,11814765,2535495,90690889,11814765,0.00,465.97,13.03,13.03,10983559729,13.61,13.61,10983559729 +KODEX 인버스,114800,18,3447,2,2,0.06,11621585,26444736,222500000,11621585,0.06,43.95,5.22,5.22,40008186851,5.22,5.22,40008186851 +와이즈버즈,273060,19,1126,2,36,3.30,11284708,221922,50459582,11284708,3.30,5084.99,22.36,22.36,13292858196,23.40,23.40,13292858196 +KODEX 코스닥150레버리지,233740,20,9245,5,-40,-0.43,10706857,20798104,194500000,10706857,-0.43,51.48,5.50,5.50,99220636233,5.52,5.52,99220636233 +LG디스플레이,034220,21,12010,5,-1280,-9.63,10646701,32040448,500000000,10646701,-9.63,33.23,2.13,2.13,130574480435,2.17,2.17,130574480435 +KODEX 레버리지,122630,22,25390,5,-100,-0.39,9523564,20212296,103250000,9523564,-0.39,47.12,9.22,9.22,243040867410,9.27,9.27,243040867410 +아이에이,038880,23,218,5,-26,-10.66,9434468,3650855,375721175,9434468,-10.66,258.42,2.51,2.51,2064033129,2.52,2.52,2064033129 +하이드로리튬,101670,24,3130,2,35,1.13,9053094,7678426,54169970,9053094,1.13,117.90,16.71,16.71,28826939007,17.00,17.00,28826939007 +보성파워텍,006910,25,3455,2,130,3.91,8795466,415531,49129824,8795466,3.91,2116.68,17.90,17.90,31815726277,18.74,18.74,31815726277 +동양철관,008970,26,1665,2,28,1.71,8547969,6908054,159801815,8547969,1.71,123.74,5.35,5.35,14413373246,5.42,5.42,14413373246 +SG,255220,27,2515,2,205,8.87,8453704,3072038,98675394,8453704,8.87,275.18,8.57,8.57,21298706047,8.58,8.58,21298706047 +코데즈컴바인,047770,28,2570,5,-40,-1.53,8097822,42406052,37842602,8097822,-1.53,19.10,21.40,21.40,21363426929,21.97,21.97,21363426929 +KODEX 미국S&P500,379800,29,20390,2,100,0.49,8083153,6820230,243450000,8083153,0.49,118.52,3.32,3.32,164336597225,3.31,3.31,164336597225 +TIGER 미국S&P500,360750,30,22210,2,120,0.54,8031368,7987257,403050000,8031368,0.54,100.55,1.99,1.99,177851085218,1.99,1.99,177851085218 diff --git a/top30/20250814/top30-av-20250814-122000.csv b/top30/20250814/top30-av-20250814-122000.csv new file mode 100644 index 000000000000..b5d5d7987ceb --- /dev/null +++ b/top30/20250814/top30-av-20250814-122000.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,252670,1,1281,2,7,0.55,146988524,288353184,1241200000,146988524,0.55,50.98,11.84,11.84,186963474867,11.76,11.76,186963474867 +미스터블루,207760,2,1948,2,345,21.52,52151516,2319287,83079783,52151516,21.52,2248.60,62.77,62.77,99258900456,61.33,61.33,99258900456 +신원,009270,3,1976,2,121,6.52,48573855,4384763,110625832,48573855,6.52,1107.79,43.91,43.91,98518406252,45.07,45.07,98518406252 +KODEX 2차전지산업레버리지,462330,4,1233,2,13,1.07,30226283,36234168,282400000,30226283,1.07,83.42,10.70,10.70,37765386644,10.85,10.85,37765386644 +TP,007980,5,1903,2,233,13.95,28469316,10827267,51175130,28469316,13.95,262.94,55.63,55.63,55012330241,56.49,56.49,55012330241 +교보18호스팩,0041B0,6,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378 +모비데이즈,363260,7,1918,2,286,17.52,23553078,96642,32163769,23553078,17.52,9999.99,73.23,73.23,45884180726,74.38,74.38,45884180726 +썸에이지,208640,8,684,5,-41,-5.66,21105815,112616584,139240254,21105815,-5.66,18.74,15.16,15.16,14825915872,15.57,15.57,14825915872 +프로이천,321260,9,2585,2,40,1.57,20116256,11252002,28192084,20116256,1.57,178.78,71.35,71.35,52935475028,72.64,72.64,52935475028 +율호,072770,10,647,2,97,17.64,19280227,4582520,71919480,19280227,17.64,420.73,26.81,26.81,12484656278,26.83,26.83,12484656278 +일진디스플,020760,11,1193,2,160,15.49,19141048,4107129,51513741,19141048,15.49,466.04,37.16,37.16,22906915928,37.27,37.27,22906915928 +인디에프,014990,12,1493,2,88,6.26,17544335,2102675,75112995,17544335,6.26,834.38,23.36,23.36,27167386625,24.23,24.23,27167386625 +강스템바이오텍,217730,13,1457,2,286,24.42,15855239,472790,56054149,15855239,24.42,3353.55,28.29,28.29,22452516718,27.49,27.49,22452516718 +스튜디오미르,408900,14,5050,2,550,12.22,14369981,3456280,32729532,14369981,12.22,415.76,43.91,43.91,71803861032,43.44,43.44,71803861032 +KODEX 코스닥150선물인버스,251340,15,3370,2,15,0.45,13502729,19230338,77800000,13502729,0.45,70.22,17.36,17.36,45388316446,17.31,17.31,45388316446 +좋은사람들,033340,16,2615,5,-140,-5.08,12215338,37838368,96950558,12215338,-5.08,32.28,12.60,12.60,32493979328,12.82,12.82,32493979328 +재영솔루텍,049630,17,895,2,5,0.56,11924599,2535495,90690889,11924599,0.56,470.31,13.15,13.15,11081474059,13.65,13.65,11081474059 +KODEX 인버스,114800,18,3450,2,5,0.15,11692432,26444736,222500000,11692432,0.15,44.21,5.26,5.26,40252653648,5.24,5.24,40252653648 +와이즈버즈,273060,19,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830 +KODEX 코스닥150레버리지,233740,20,9235,5,-50,-0.54,10830888,20798104,194500000,10830888,-0.54,52.08,5.57,5.57,100365737934,5.59,5.59,100365737934 +LG디스플레이,034220,21,12010,5,-1280,-9.63,10711238,32040448,500000000,10711238,-9.63,33.43,2.14,2.14,131350155550,2.19,2.19,131350155550 +KODEX 레버리지,122630,22,25345,5,-145,-0.57,9831588,20212296,103250000,9831588,-0.57,48.64,9.52,9.52,250852328532,9.59,9.59,250852328532 +아이에이,038880,23,218,5,-26,-10.66,9653633,3650855,375721175,9653633,-10.66,264.42,2.57,2.57,2111833969,2.58,2.58,2111833969 +하이드로리튬,101670,24,3120,2,25,0.81,9124348,7678426,54169970,9124348,0.81,118.83,16.84,16.84,29049161012,17.19,17.19,29049161012 +보성파워텍,006910,25,3435,2,110,3.31,8860092,415531,49129824,8860092,3.31,2132.23,18.03,18.03,32038097050,18.98,18.98,32038097050 +SG,255220,26,2520,2,210,9.09,8678679,3072038,98675394,8678679,9.09,282.51,8.80,8.80,21864583302,8.79,8.79,21864583302 +동양철관,008970,27,1668,2,31,1.89,8603388,6908054,159801815,8603388,1.89,124.54,5.38,5.38,14505788033,5.44,5.44,14505788033 +미투온,201490,28,5550,2,645,13.15,8562899,2840166,30390092,8562899,13.15,301.49,28.18,28.18,45929168847,27.23,27.23,45929168847 +캔버스엔,210120,29,1412,2,183,14.89,8359184,1843501,23582605,8359184,14.89,453.44,35.45,35.45,11231626045,33.73,33.73,11231626045 +KODEX 미국S&P500,379800,30,20395,2,105,0.52,8187157,6820230,243450000,8187157,0.52,120.04,3.36,3.36,166457667786,3.35,3.35,166457667786 diff --git a/top30/20250814/top30-av-20250814-123001.csv b/top30/20250814/top30-av-20250814-123001.csv new file mode 100644 index 000000000000..16fa14560d3f --- /dev/null +++ b/top30/20250814/top30-av-20250814-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1282,2,8,0.63,149729537,288353184,1241200000,149729537,0.63,51.93,12.06,12.06,190476341764,11.97,11.97,190476341764 +미스터블루,207760,2,1936,2,333,20.77,53510694,2319287,83079783,53510694,20.77,2307.20,64.41,64.41,101891864068,63.35,63.35,101891864068 +신원,009270,3,1989,2,134,7.22,49123400,4384763,110625832,49123400,7.22,1120.32,44.40,44.40,99610813155,45.27,45.27,99610813155 +KODEX 2차전지산업레버리지,462330,4,1234,2,14,1.15,30420471,36234168,282400000,30420471,1.15,83.96,10.77,10.77,38004993212,10.91,10.91,38004993212 +TP,007980,5,1915,2,245,14.67,28868444,10827267,51175130,28868444,14.67,266.63,56.41,56.41,55779082277,56.92,56.92,55779082277 +교보18호스팩,0041B0,6,1984,5,-16,-0.80,27198041,0,5040000,27198041,-0.80,0.00,539.64,539.64,62586087858,625.90,625.90,62586087858 +모비데이즈,363260,7,1939,2,307,18.81,23958036,96642,32163769,23958036,18.81,9999.99,74.49,74.49,46667301791,74.83,74.83,46667301791 +썸에이지,208640,8,698,5,-27,-3.72,21562127,112616584,139240254,21562127,-3.72,19.15,15.49,15.49,15143030513,15.58,15.58,15143030513 +프로이천,321260,9,2610,2,65,2.55,20317481,11252002,28192084,20317481,2.55,180.57,72.07,72.07,53458832048,72.65,72.65,53458832048 +율호,072770,10,646,2,96,17.45,20231434,4582520,71919480,20231434,17.45,441.49,28.13,28.13,13102949264,28.20,28.20,13102949264 +일진디스플,020760,11,1197,2,164,15.88,19224481,4107129,51513741,19224481,15.88,468.08,37.32,37.32,23006307492,37.31,37.31,23006307492 +인디에프,014990,12,1513,2,108,7.69,17730650,2102675,75112995,17730650,7.69,843.24,23.61,23.61,27448247608,24.15,24.15,27448247608 +강스템바이오텍,217730,13,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110 +스튜디오미르,408900,14,5060,2,560,12.44,14792591,3456280,32729532,14792591,12.44,427.99,45.20,45.20,73958051557,44.66,44.66,73958051557 +KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13582638,19230338,77800000,13582638,0.30,70.63,17.46,17.46,45657144797,17.44,17.44,45657144797 +좋은사람들,033340,16,2630,5,-125,-4.54,12325445,37838368,96950558,12325445,-4.54,32.57,12.71,12.71,32782848365,12.86,12.86,32782848365 +재영솔루텍,049630,17,903,2,13,1.46,11993341,2535495,90690889,11993341,1.46,473.02,13.22,13.22,11143318883,13.61,13.61,11143318883 +캔버스엔,210120,18,1525,2,296,24.08,11840546,1843501,23582605,11840546,24.08,642.29,50.21,50.21,16469373286,45.79,45.79,16469373286 +KODEX 인버스,114800,19,3452,2,7,0.20,11766023,26444736,222500000,11766023,0.20,44.49,5.29,5.29,40506838064,5.27,5.27,40506838064 +와이즈버즈,273060,20,1129,2,39,3.58,11424355,221922,50459582,11424355,3.58,5147.91,22.64,22.64,13449690852,23.61,23.61,13449690852 +KODEX 코스닥150레버리지,233740,21,9245,5,-40,-0.43,11016832,20798104,194500000,11016832,-0.43,52.97,5.66,5.66,102086198802,5.68,5.68,102086198802 +LG디스플레이,034220,22,12030,5,-1260,-9.48,10876361,32040448,500000000,10876361,-9.48,33.95,2.18,2.18,133332442890,2.22,2.22,133332442890 +KODEX 레버리지,122630,23,25335,5,-155,-0.61,10022165,20212296,103250000,10022165,-0.61,49.58,9.71,9.71,255680432035,9.77,9.77,255680432035 +아이에이,038880,24,216,5,-28,-11.48,9922252,3650855,375721175,9922252,-11.48,271.78,2.64,2.64,2170308260,2.67,2.67,2170308260 +미투온,201490,25,5540,2,635,12.95,9246549,2840166,30390092,9246549,12.95,325.56,30.43,30.43,49706543767,29.52,29.52,49706543767 +하이드로리튬,101670,26,3115,2,20,0.65,9177654,7678426,54169970,9177654,0.65,119.53,16.94,16.94,29215248255,17.31,17.31,29215248255 +보성파워텍,006910,27,3455,2,130,3.91,8912221,415531,49129824,8912221,3.91,2144.78,18.14,18.14,32217449469,18.98,18.98,32217449469 +SG,255220,28,2515,2,205,8.87,8742274,3072038,98675394,8742274,8.87,284.58,8.86,8.86,22024844744,8.87,8.87,22024844744 +동양철관,008970,29,1669,2,32,1.95,8662994,6908054,159801815,8662994,1.95,125.40,5.42,5.42,14605306225,5.48,5.48,14605306225 +TIGER 미국S&P500,360750,30,22200,2,110,0.50,8258198,7987257,403050000,8258198,0.50,103.39,2.05,2.05,182889126268,2.04,2.04,182889126268 diff --git a/top30/20250814/top30-av-20250814-124000.csv b/top30/20250814/top30-av-20250814-124000.csv new file mode 100644 index 000000000000..0d8a3d4f203e --- /dev/null +++ b/top30/20250814/top30-av-20250814-124000.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,252670,1,1283,2,9,0.71,152027746,288353184,1241200000,152027746,0.71,52.72,12.25,12.25,193424670478,12.15,12.15,193424670478 +미스터블루,207760,2,1922,2,319,19.90,54843480,2319287,83079783,54843480,19.90,2364.67,66.01,66.01,104464289035,65.42,65.42,104464289035 +신원,009270,3,1971,2,116,6.25,49696508,4384763,110625832,49696508,6.25,1133.39,44.92,44.92,100744156765,46.20,46.20,100744156765 +KODEX 2차전지산업레버리지,462330,4,1231,2,11,0.90,30913871,36234168,282400000,30913871,0.90,85.32,10.95,10.95,38612740912,11.11,11.11,38612740912 +TP,007980,5,1919,2,249,14.91,29100115,10827267,51175130,29100115,14.91,268.77,56.86,56.86,56225658769,57.25,57.25,56225658769 +교보18호스팩,0041B0,6,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123 +모비데이즈,363260,7,1994,2,362,22.18,25384265,96642,32163769,25384265,22.18,9999.99,78.92,78.92,49484501438,77.16,77.16,49484501438 +썸에이지,208640,8,693,5,-32,-4.41,21874728,112616584,139240254,21874728,-4.41,19.42,15.71,15.71,15359273029,15.92,15.92,15359273029 +율호,072770,9,653,2,103,18.73,20667694,4582520,71919480,20667694,18.73,451.01,28.74,28.74,13385683631,28.50,28.50,13385683631 +프로이천,321260,10,2550,2,5,0.20,20600014,11252002,28192084,20600014,0.20,183.08,73.07,73.07,54186620478,75.37,75.37,54186620478 +일진디스플,020760,11,1179,2,146,14.13,19348805,4107129,51513741,19348805,14.13,471.10,37.56,37.56,23153772813,38.12,38.12,23153772813 +인디에프,014990,12,1492,2,87,6.19,17822977,2102675,75112995,17822977,6.19,847.63,23.73,23.73,27586509565,24.62,24.62,27586509565 +강스템바이오텍,217730,13,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967 +스튜디오미르,408900,14,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142 +KODEX 코스닥150선물인버스,251340,15,3365,2,10,0.30,13730750,19230338,77800000,13730750,0.30,71.40,17.65,17.65,46155567997,17.63,17.63,46155567997 +캔버스엔,210120,16,1514,2,285,23.19,13605767,1843501,23582605,13605767,23.19,738.04,57.69,57.69,19133733416,53.59,53.59,19133733416 +KODEX 인버스,114800,17,3455,2,10,0.29,12608944,26444736,222500000,12608944,0.29,47.68,5.67,5.67,43419090410,5.65,5.65,43419090410 +좋은사람들,033340,18,2605,5,-150,-5.44,12415377,37838368,96950558,12415377,-5.44,32.81,12.81,12.81,33017928256,13.07,13.07,33017928256 +재영솔루텍,049630,19,902,2,12,1.35,12057435,2535495,90690889,12057435,1.35,475.55,13.30,13.30,11201156023,13.69,13.69,11201156023 +와이즈버즈,273060,20,1139,2,49,4.50,11491492,221922,50459582,11491492,4.50,5178.17,22.77,22.77,13525913416,23.53,23.53,13525913416 +KODEX 코스닥150레버리지,233740,21,9240,5,-45,-0.48,11121142,20798104,194500000,11121142,-0.48,53.47,5.72,5.72,103049824649,5.73,5.73,103049824649 +LG디스플레이,034220,22,11990,5,-1300,-9.78,10962865,32040448,500000000,10962865,-9.78,34.22,2.19,2.19,134371363105,2.24,2.24,134371363105 +미투온,201490,23,5620,2,715,14.58,10802618,2840166,30390092,10802618,14.58,380.35,35.55,35.55,58485820747,34.24,34.24,58485820747 +KODEX 레버리지,122630,24,25315,5,-175,-0.69,10388034,20212296,103250000,10388034,-0.69,51.39,10.06,10.06,264940156895,10.14,10.14,264940156895 +아이에이,038880,25,217,5,-27,-11.07,10070631,3650855,375721175,10070631,-11.07,275.84,2.68,2.68,2202431121,2.70,2.70,2202431121 +하이드로리튬,101670,26,3120,2,25,0.81,9231535,7678426,54169970,9231535,0.81,120.23,17.04,17.04,29383656660,17.39,17.39,29383656660 +보성파워텍,006910,27,3455,2,130,3.91,8947524,415531,49129824,8947524,3.91,2153.27,18.21,18.21,32339275300,19.05,19.05,32339275300 +SG,255220,28,2525,2,215,9.31,8854671,3072038,98675394,8854671,9.31,288.23,8.97,8.97,22308485920,8.95,8.95,22308485920 +동양철관,008970,29,1671,2,34,2.08,8751397,6908054,159801815,8751397,2.08,126.68,5.48,5.48,14753007022,5.52,5.52,14753007022 +조광ILI,044060,30,50,5,-6,-10.71,8610288,32634844,95732184,8610288,-10.71,26.38,8.99,8.99,452526779,9.45,9.45,452526779 diff --git a/top30/20250814/top30-av-20250814-125000.csv b/top30/20250814/top30-av-20250814-125000.csv new file mode 100644 index 000000000000..9dc6d3a3092d --- /dev/null +++ b/top30/20250814/top30-av-20250814-125000.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,252670,1,1284,2,10,0.78,163197298,288353184,1241200000,163197298,0.78,56.60,13.15,13.15,207771646578,13.04,13.04,207771646578 +미스터블루,207760,2,1916,2,313,19.53,55631887,2319287,83079783,55631887,19.53,2398.66,66.96,66.96,105973020159,66.57,66.57,105973020159 +신원,009270,3,1965,2,110,5.93,50388156,4384763,110625832,50388156,5.93,1149.16,45.55,45.55,102102519887,46.97,46.97,102102519887 +KODEX 2차전지산업레버리지,462330,4,1229,2,9,0.74,31726900,36234168,282400000,31726900,0.74,87.56,11.23,11.23,39612248876,11.41,11.41,39612248876 +TP,007980,5,1919,2,249,14.91,29338745,10827267,51175130,29338745,14.91,270.97,57.33,57.33,56686271998,57.72,57.72,56686271998 +교보18호스팩,0041B0,6,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241 +모비데이즈,363260,7,1970,2,338,20.71,26028730,96642,32163769,26028730,20.71,9999.99,80.93,80.93,50761834711,80.11,80.11,50761834711 +썸에이지,208640,8,692,5,-33,-4.55,22097876,112616584,139240254,22097876,-4.55,19.62,15.87,15.87,15514258795,16.10,16.10,15514258795 +율호,072770,9,649,2,99,18.00,21078805,4582520,71919480,21078805,18.00,459.98,29.31,29.31,13653386733,29.25,29.25,13653386733 +프로이천,321260,10,2550,2,5,0.20,20704161,11252002,28192084,20704161,0.20,184.00,73.44,73.44,54452700208,75.74,75.74,54452700208 +일진디스플,020760,11,1180,2,147,14.23,19520393,4107129,51513741,19520393,14.23,475.28,37.89,37.89,23356649103,38.42,38.42,23356649103 +인디에프,014990,12,1492,2,87,6.19,17922960,2102675,75112995,17922960,6.19,852.39,23.86,23.86,27735068481,24.75,24.75,27735068481 +강스템바이오텍,217730,13,1482,2,311,26.56,16635357,472790,56054149,16635357,26.56,3518.55,29.68,29.68,23592353587,28.40,28.40,23592353587 +스튜디오미르,408900,14,4980,2,480,10.67,15351340,3456280,32729532,15351340,10.67,444.16,46.90,46.90,76758557618,47.09,47.09,76758557618 +캔버스엔,210120,15,1491,2,262,21.32,14568368,1843501,23582605,14568368,21.32,790.26,61.78,61.78,20576517599,58.52,58.52,20576517599 +KODEX 코스닥150선물인버스,251340,16,3370,2,15,0.45,14270351,19230338,77800000,14270351,0.45,74.21,18.34,18.34,47974021592,18.30,18.30,47974021592 +KODEX 인버스,114800,17,3460,2,15,0.44,12642075,26444736,222500000,12642075,0.44,47.81,5.68,5.68,43533639849,5.65,5.65,43533639849 +좋은사람들,033340,18,2610,5,-145,-5.26,12508824,37838368,96950558,12508824,-5.26,33.06,12.90,12.90,33261782210,13.14,13.14,33261782210 +재영솔루텍,049630,19,902,2,12,1.35,12160302,2535495,90690889,12160302,1.35,479.60,13.41,13.41,11293823122,13.81,13.81,11293823122 +와이즈버즈,273060,20,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661 +미투온,201490,21,5530,2,625,12.74,11479973,2840166,30390092,11479973,12.74,404.20,37.78,37.78,62263476167,37.05,37.05,62263476167 +KODEX 코스닥150레버리지,233740,22,9230,5,-55,-0.59,11442938,20798104,194500000,11442938,-0.59,55.02,5.88,5.88,106016842105,5.91,5.91,106016842105 +LG디스플레이,034220,23,11990,5,-1300,-9.78,11101991,32040448,500000000,11101991,-9.78,34.65,2.22,2.22,136039537215,2.27,2.27,136039537215 +KODEX 레버리지,122630,24,25285,5,-205,-0.80,10769568,20212296,103250000,10769568,-0.80,53.28,10.43,10.43,274583596051,10.52,10.52,274583596051 +아이에이,038880,25,217,5,-27,-11.07,10198964,3650855,375721175,10198964,-11.07,279.36,2.71,2.71,2230290261,2.74,2.74,2230290261 +하이드로리튬,101670,26,3080,5,-15,-0.48,9377746,7678426,54169970,9377746,-0.48,122.13,17.31,17.31,29836933956,17.88,17.88,29836933956 +SG,255220,27,2500,2,190,8.23,9292735,3072038,98675394,9292735,8.23,302.49,9.42,9.42,23401843785,9.49,9.49,23401843785 +보성파워텍,006910,28,3455,2,130,3.91,8983132,415531,49129824,8983132,3.91,2161.84,18.28,18.28,32462094720,19.12,19.12,32462094720 +동양철관,008970,29,1665,2,28,1.71,8876027,6908054,159801815,8876027,1.71,128.49,5.55,5.55,14960712249,5.62,5.62,14960712249 +조광ILI,044060,30,50,5,-6,-10.71,8610288,32634844,95732184,8610288,-10.71,26.38,8.99,8.99,452526779,9.45,9.45,452526779 diff --git a/top30/20250814/top30-av-20250814-130000.csv b/top30/20250814/top30-av-20250814-130000.csv new file mode 100644 index 000000000000..b4f32767017f --- /dev/null +++ b/top30/20250814/top30-av-20250814-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1283,2,9,0.71,165856123,288353184,1241200000,165856123,0.71,57.52,13.36,13.36,211183413330,13.26,13.26,211183413330 +미스터블루,207760,2,1986,2,383,23.89,61632554,2319287,83079783,61632554,23.89,2657.39,74.18,74.18,117812375857,71.40,71.40,117812375857 +신원,009270,3,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463 +KODEX 2차전지산업레버리지,462330,4,1229,2,9,0.74,31977969,36234168,282400000,31977969,0.74,88.25,11.32,11.32,39920926669,11.50,11.50,39920926669 +TP,007980,5,1910,2,240,14.37,29583435,10827267,51175130,29583435,14.37,273.23,57.81,57.81,57154941892,58.47,58.47,57154941892 +교보18호스팩,0041B0,6,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588 +모비데이즈,363260,7,1942,2,310,19.00,26683720,96642,32163769,26683720,19.00,9999.99,82.96,82.96,52035267134,83.31,83.31,52035267134 +썸에이지,208640,8,689,5,-36,-4.97,22683413,112616584,139240254,22683413,-4.97,20.14,16.29,16.29,15914201113,16.59,16.59,15914201113 +율호,072770,9,630,2,80,14.55,21707020,4582520,71919480,21707020,14.55,473.69,30.18,30.18,14055389703,31.02,31.02,14055389703 +프로이천,321260,10,2575,2,30,1.18,20821224,11252002,28192084,20821224,1.18,185.04,73.85,73.85,54752566314,75.42,75.42,54752566314 +일진디스플,020760,11,1145,2,112,10.84,19926109,4107129,51513741,19926109,10.84,485.16,38.68,38.68,23821538050,40.39,40.39,23821538050 +인디에프,014990,12,1493,2,88,6.26,17974891,2102675,75112995,17974891,6.26,854.86,23.93,23.93,27812281066,24.80,24.80,27812281066 +강스템바이오텍,217730,13,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134 +스튜디오미르,408900,14,5090,2,590,13.11,15905086,3456280,32729532,15905086,13.11,460.18,48.60,48.60,79553859887,47.75,47.75,79553859887 +캔버스엔,210120,15,1443,2,214,17.41,15599537,1843501,23582605,15599537,17.41,846.19,66.15,66.15,22088315108,64.91,64.91,22088315108 +KODEX 코스닥150선물인버스,251340,16,3365,2,10,0.30,14599287,19230338,77800000,14599287,0.30,75.92,18.77,18.77,49080933007,18.75,18.75,49080933007 +KODEX 인버스,114800,17,3457,2,12,0.35,12713606,26444736,222500000,12713606,0.35,48.08,5.71,5.71,43780915277,5.69,5.69,43780915277 +좋은사람들,033340,18,2605,5,-150,-5.44,12593480,37838368,96950558,12593480,-5.44,33.28,12.99,12.99,33482455069,13.26,13.26,33482455069 +재영솔루텍,049630,19,916,2,26,2.92,12356652,2535495,90690889,12356652,2.92,487.35,13.63,13.63,11472290194,13.81,13.81,11472290194 +미투온,201490,20,5460,2,555,11.31,12071688,2840166,30390092,12071688,11.31,425.03,39.72,39.72,65532705162,39.49,39.49,65532705162 +와이즈버즈,273060,21,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402 +KODEX 코스닥150레버리지,233740,22,9245,5,-40,-0.43,11594529,20798104,194500000,11594529,-0.43,55.75,5.96,5.96,107417518592,5.97,5.97,107417518592 +LG디스플레이,034220,23,12050,5,-1240,-9.33,11238623,32040448,500000000,11238623,-9.33,35.08,2.25,2.25,137681505545,2.29,2.29,137681505545 +KODEX 레버리지,122630,24,25300,5,-190,-0.75,11000035,20212296,103250000,11000035,-0.75,54.42,10.65,10.65,280412984921,10.73,10.73,280412984921 +아이에이,038880,25,218,5,-26,-10.66,10320290,3650855,375721175,10320290,-10.66,282.68,2.75,2.75,2256693069,2.76,2.76,2256693069 +하이드로리튬,101670,26,3040,5,-55,-1.78,9550712,7678426,54169970,9550712,-1.78,124.38,17.63,17.63,30364606765,18.44,18.44,30364606765 +SG,255220,27,2505,2,195,8.44,9408479,3072038,98675394,9408479,8.44,306.26,9.53,9.53,23691378886,9.58,9.58,23691378886 +보성파워텍,006910,28,3455,2,130,3.91,9034689,415531,49129824,9034689,3.91,2174.25,18.39,18.39,32639916470,19.23,19.23,32639916470 +동양철관,008970,29,1668,2,31,1.89,8995801,6908054,159801815,8995801,1.89,130.22,5.63,5.63,15160124085,5.69,5.69,15160124085 +한온시스템,018880,30,3350,5,-390,-10.43,8807977,4808684,678762552,8807977,-10.43,183.17,1.30,1.30,31951900879,1.41,1.41,31951900879 diff --git a/top30/20250814/top30-av-20250814-131000.csv b/top30/20250814/top30-av-20250814-131000.csv new file mode 100644 index 000000000000..3e7c7ebdb5d6 --- /dev/null +++ b/top30/20250814/top30-av-20250814-131000.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,252670,1,1281,2,7,0.55,168209919,288353184,1241200000,168209919,0.55,58.33,13.55,13.55,214199973294,13.47,13.47,214199973294 +미스터블루,207760,2,1964,2,361,22.52,64608943,2319287,83079783,64608943,22.52,2785.72,77.77,77.77,123690389910,75.81,75.81,123690389910 +신원,009270,3,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768 +KODEX 2차전지산업레버리지,462330,4,1232,2,12,0.98,32161753,36234168,282400000,32161753,0.98,88.76,11.39,11.39,40147155012,11.54,11.54,40147155012 +TP,007980,5,1925,2,255,15.27,29713712,10827267,51175130,29713712,15.27,274.43,58.06,58.06,57404659997,58.27,58.27,57404659997 +교보18호스팩,0041B0,6,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052 +모비데이즈,363260,7,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787 +썸에이지,208640,8,683,5,-42,-5.79,22916278,112616584,139240254,22916278,-5.79,20.35,16.46,16.46,16073673404,16.90,16.90,16073673404 +율호,072770,9,631,2,81,14.73,21987668,4582520,71919480,21987668,14.73,479.82,30.57,30.57,14232970978,31.36,31.36,14232970978 +프로이천,321260,10,2560,2,15,0.59,20912187,11252002,28192084,20912187,0.59,185.85,74.18,74.18,54985124169,76.19,76.19,54985124169 +일진디스플,020760,11,1141,2,108,10.45,20121260,4107129,51513741,20121260,10.45,489.91,39.06,39.06,24045631575,40.91,40.91,24045631575 +인디에프,014990,12,1499,2,94,6.69,18076723,2102675,75112995,18076723,6.69,859.70,24.07,24.07,27964770572,24.84,24.84,27964770572 +강스템바이오텍,217730,13,1468,2,297,25.36,17109809,472790,56054149,17109809,25.36,3618.90,30.52,30.52,24289446021,29.52,29.52,24289446021 +캔버스엔,210120,14,1462,2,233,18.96,16384896,1843501,23582605,16384896,18.96,888.79,69.48,69.48,23237872857,67.40,67.40,23237872857 +스튜디오미르,408900,15,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052 +KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,14973009,19230338,77800000,14973009,0.15,77.86,19.25,19.25,50336676939,19.26,19.26,50336676939 +KODEX 인버스,114800,17,3455,2,10,0.29,13120638,26444736,222500000,13120638,0.29,49.62,5.90,5.90,45187162026,5.88,5.88,45187162026 +좋은사람들,033340,18,2620,5,-135,-4.90,12692327,37838368,96950558,12692327,-4.90,33.54,13.09,13.09,33740421077,13.28,13.28,33740421077 +재영솔루텍,049630,19,918,2,28,3.15,12639478,2535495,90690889,12639478,3.15,498.50,13.94,13.94,11732574079,14.09,14.09,11732574079 +미투온,201490,20,5400,2,495,10.09,12624100,2840166,30390092,12624100,10.09,444.48,41.54,41.54,68519052557,41.75,41.75,68519052557 +KODEX 코스닥150레버리지,233740,21,9265,5,-20,-0.22,12014436,20798104,194500000,12014436,-0.22,57.77,6.18,6.18,111307352287,6.18,6.18,111307352287 +와이즈버즈,273060,22,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232 +LG디스플레이,034220,23,12010,5,-1280,-9.63,11343052,32040448,500000000,11343052,-9.63,35.40,2.27,2.27,138938329345,2.31,2.31,138938329345 +KODEX 레버리지,122630,24,25335,5,-155,-0.61,11178801,20212296,103250000,11178801,-0.61,55.31,10.83,10.83,284940492185,10.89,10.89,284940492185 +아이에이,038880,25,218,5,-26,-10.66,10402417,3650855,375721175,10402417,-10.66,284.93,2.77,2.77,2274613797,2.78,2.78,2274613797 +하이드로리튬,101670,26,3095,3,0,0.00,9627430,7678426,54169970,9627430,0.00,125.38,17.77,17.77,30600099022,18.25,18.25,30600099022 +조광ILI,044060,27,50,5,-6,-10.71,9541674,32634844,95732184,9541674,-10.71,29.24,9.97,9.97,499096079,10.43,10.43,499096079 +SG,255220,28,2530,2,220,9.52,9520336,3072038,98675394,9520336,9.52,309.90,9.65,9.65,23973275090,9.60,9.60,23973275090 +보성파워텍,006910,29,3435,2,110,3.31,9193119,415531,49129824,9193119,3.31,2212.38,18.71,18.71,33184515994,19.66,19.66,33184515994 +한온시스템,018880,30,3325,5,-415,-11.10,9116592,4808684,678762552,9116592,-11.10,189.59,1.34,1.34,32983351079,1.46,1.46,32983351079 diff --git a/top30/20250814/top30-av-20250814-132000.csv b/top30/20250814/top30-av-20250814-132000.csv new file mode 100644 index 000000000000..4c0213b8471d --- /dev/null +++ b/top30/20250814/top30-av-20250814-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1280,2,6,0.47,171718868,288353184,1241200000,171718868,0.47,59.55,13.83,13.83,218693847925,13.77,13.77,218693847925 +미스터블루,207760,2,1936,2,333,20.77,66838492,2319287,83079783,66838492,20.77,2881.86,80.45,80.45,128022756626,79.60,79.60,128022756626 +신원,009270,3,1951,2,96,5.18,52142779,4384763,110625832,52142779,5.18,1189.18,47.13,47.13,105543829194,48.90,48.90,105543829194 +KODEX 2차전지산업레버리지,462330,4,1234,2,14,1.15,32626001,36234168,282400000,32626001,1.15,90.04,11.55,11.55,40719380924,11.68,11.68,40719380924 +TP,007980,5,1935,2,265,15.87,30088456,10827267,51175130,30088456,15.87,277.90,58.80,58.80,58124887623,58.70,58.70,58124887623 +모비데이즈,363260,6,1882,2,250,15.32,27917168,96642,32163769,27917168,15.32,9999.99,86.80,86.80,54378507539,89.83,89.83,54378507539 +교보18호스팩,0041B0,7,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277 +썸에이지,208640,8,675,5,-50,-6.90,23919758,112616584,139240254,23919758,-6.90,21.24,17.18,17.18,16750765013,17.82,17.82,16750765013 +율호,072770,9,621,2,71,12.91,22559841,4582520,71919480,22559841,12.91,492.30,31.37,31.37,14590005654,32.67,32.67,14590005654 +프로이천,321260,10,2540,5,-5,-0.20,21121936,11252002,28192084,21121936,-0.20,187.72,74.92,74.92,55518904394,77.53,77.53,55518904394 +일진디스플,020760,11,1152,2,119,11.52,20200791,4107129,51513741,20200791,11.52,491.85,39.21,39.21,24137037398,40.67,40.67,24137037398 +인디에프,014990,12,1480,2,75,5.34,18162407,2102675,75112995,18162407,5.34,863.78,24.18,24.18,28091967204,25.27,25.27,28091967204 +캔버스엔,210120,13,1504,2,275,22.38,17736442,1843501,23582605,17736442,22.38,962.11,75.21,75.21,25258399690,71.21,71.21,25258399690 +강스템바이오텍,217730,14,1421,2,250,21.35,17427796,472790,56054149,17427796,21.35,3686.16,31.09,31.09,24749228316,31.07,31.07,24749228316 +스튜디오미르,408900,15,4945,2,445,9.89,16749106,3456280,32729532,16749106,9.89,484.60,51.17,51.17,83734141613,51.74,51.74,83734141613 +KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15016216,19230338,77800000,15016216,0.15,78.09,19.30,19.30,50481853959,19.31,19.31,50481853959 +KODEX 인버스,114800,17,3450,2,5,0.15,13208198,26444736,222500000,13208198,0.15,49.95,5.94,5.94,45489274866,5.93,5.93,45489274866 +미투온,201490,18,5310,2,405,8.26,13067543,2840166,30390092,13067543,8.26,460.10,43.00,43.00,70883602677,43.93,43.93,70883602677 +좋은사람들,033340,19,2595,5,-160,-5.81,12916286,37838368,96950558,12916286,-5.81,34.14,13.32,13.32,34322817561,13.64,13.64,34322817561 +재영솔루텍,049630,20,914,2,24,2.70,12732462,2535495,90690889,12732462,2.70,502.17,14.04,14.04,11817660517,14.26,14.26,11817660517 +KODEX 코스닥150레버리지,233740,21,9260,5,-25,-0.27,12151677,20798104,194500000,12151677,-0.27,58.43,6.25,6.25,112578677467,6.25,6.25,112578677467 +와이즈버즈,273060,22,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857 +LG디스플레이,034220,23,12010,5,-1280,-9.63,11475867,32040448,500000000,11475867,-9.63,35.82,2.30,2.30,140532601065,2.34,2.34,140532601065 +KODEX 레버리지,122630,24,25370,5,-120,-0.47,11407409,20212296,103250000,11407409,-0.47,56.44,11.05,11.05,290736566724,11.10,11.10,290736566724 +아이에이,038880,25,219,5,-25,-10.25,10427632,3650855,375721175,10427632,-10.25,285.62,2.78,2.78,2280127280,2.77,2.77,2280127280 +한온시스템,018880,26,3300,5,-440,-11.76,9695673,4808684,678762552,9695673,-11.76,201.63,1.43,1.43,34895227640,1.56,1.56,34895227640 +하이드로리튬,101670,27,3065,5,-30,-0.97,9674085,7678426,54169970,9674085,-0.97,125.99,17.86,17.86,30743857660,18.52,18.52,30743857660 +SG,255220,28,2510,2,200,8.66,9623416,3072038,98675394,9623416,8.66,313.26,9.75,9.75,24232289355,9.78,9.78,24232289355 +조광ILI,044060,29,50,5,-6,-10.71,9541674,32634844,95732184,9541674,-10.71,29.24,9.97,9.97,499096079,10.43,10.43,499096079 +보성파워텍,006910,30,3435,2,110,3.31,9251953,415531,49129824,9251953,3.31,2226.54,18.83,18.83,33386236619,19.78,19.78,33386236619 diff --git a/top30/20250814/top30-av-20250814-133000.csv b/top30/20250814/top30-av-20250814-133000.csv new file mode 100644 index 000000000000..754c49441d93 --- /dev/null +++ b/top30/20250814/top30-av-20250814-133000.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,252670,1,1279,2,5,0.39,174550070,288353184,1241200000,174550070,0.39,60.53,14.06,14.06,222314905090,14.00,14.00,222314905090 +미스터블루,207760,2,1918,2,315,19.65,69359519,2319287,83079783,69359519,19.65,2990.55,83.49,83.49,132917415809,83.41,83.41,132917415809 +신원,009270,3,1956,2,101,5.44,54377692,4384763,110625832,54377692,5.44,1240.15,49.15,49.15,109972872401,50.82,50.82,109972872401 +KODEX 2차전지산업레버리지,462330,4,1232,2,12,0.98,32825630,36234168,282400000,32825630,0.98,90.59,11.62,11.62,40965364258,11.77,11.77,40965364258 +TP,007980,5,1941,2,271,16.23,31340050,10827267,51175130,31340050,16.23,289.45,61.24,61.24,60583165281,60.99,60.99,60583165281 +모비데이즈,363260,6,1878,2,246,15.07,28229533,96642,32163769,28229533,15.07,9999.99,87.77,87.77,54969783577,91.00,91.00,54969783577 +교보18호스팩,0041B0,7,1987,5,-13,-0.65,27550884,0,5040000,27550884,-0.65,0.00,546.64,546.64,63286728686,631.95,631.95,63286728686 +썸에이지,208640,8,674,5,-51,-7.03,24779045,112616584,139240254,24779045,-7.03,22.00,17.80,17.80,17327083785,18.46,18.46,17327083785 +율호,072770,9,626,2,76,13.82,22799170,4582520,71919480,22799170,13.82,497.52,31.70,31.70,14738977980,32.74,32.74,14738977980 +프로이천,321260,10,2540,5,-5,-0.20,21169537,11252002,28192084,21169537,-0.20,188.14,75.09,75.09,55640010604,77.70,77.70,55640010604 +일진디스플,020760,11,1110,2,77,7.45,20463982,4107129,51513741,20463982,7.45,498.26,39.73,39.73,24434368086,42.73,42.73,24434368086 +인디에프,014990,12,1472,2,67,4.77,18475162,2102675,75112995,18475162,4.77,878.65,24.60,24.60,28559777465,25.83,25.83,28559777465 +캔버스엔,210120,13,1494,2,265,21.56,18414916,1843501,23582605,18414916,21.56,998.91,78.09,78.09,26268018377,74.56,74.56,26268018377 +강스템바이오텍,217730,14,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058 +스튜디오미르,408900,15,4865,2,365,8.11,16968823,3456280,32729532,16968823,8.11,490.96,51.85,51.85,84811580013,53.26,53.26,84811580013 +KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15248103,19230338,77800000,15248103,0.15,79.29,19.60,19.60,51260996119,19.61,19.61,51260996119 +KODEX 인버스,114800,17,3450,2,5,0.15,13607094,26444736,222500000,13607094,0.15,51.45,6.12,6.12,46865457639,6.11,6.11,46865457639 +좋은사람들,033340,18,2595,5,-160,-5.81,13470027,37838368,96950558,13470027,-5.81,35.60,13.89,13.89,35775020522,14.22,14.22,35775020522 +미투온,201490,19,5240,2,335,6.83,13463499,2840166,30390092,13463499,6.83,474.04,44.30,44.30,72974672177,45.83,45.83,72974672177 +재영솔루텍,049630,20,905,2,15,1.69,13060498,2535495,90690889,13060498,1.69,515.11,14.40,14.40,12120024838,14.77,14.77,12120024838 +KODEX 코스닥150레버리지,233740,21,9260,5,-25,-0.27,12247557,20798104,194500000,12247557,-0.27,58.89,6.30,6.30,113467117682,6.30,6.30,113467117682 +와이즈버즈,273060,22,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537 +KODEX 레버리지,122630,23,25385,5,-105,-0.41,11605878,20212296,103250000,11605878,-0.41,57.42,11.24,11.24,295773397000,11.28,11.28,295773397000 +LG디스플레이,034220,24,12030,5,-1260,-9.48,11567040,32040448,500000000,11567040,-9.48,36.10,2.31,2.31,141629327345,2.35,2.35,141629327345 +아이에이,038880,25,217,5,-27,-11.07,10682460,3650855,375721175,10682460,-11.07,292.60,2.84,2.84,2335635734,2.86,2.86,2335635734 +한온시스템,018880,26,3260,5,-480,-12.83,10196094,4808684,678762552,10196094,-12.83,212.04,1.50,1.50,36532791227,1.65,1.65,36532791227 +SG,255220,27,2520,2,210,9.09,9710439,3072038,98675394,9710439,9.09,316.09,9.84,9.84,24450589839,9.83,9.83,24450589839 +하이드로리튬,101670,28,3065,5,-30,-0.97,9707558,7678426,54169970,9707558,-0.97,126.43,17.92,17.92,30846861683,18.58,18.58,30846861683 +동양철관,008970,29,1649,2,12,0.73,9642327,6908054,159801815,9642327,0.73,139.58,6.03,6.03,16231737009,6.16,6.16,16231737009 +TIGER 미국S&P500,360750,30,22185,2,95,0.43,9594551,7987257,403050000,9594551,0.43,120.12,2.38,2.38,212542863669,2.38,2.38,212542863669 diff --git a/top30/20250814/top30-av-20250814-134000.csv b/top30/20250814/top30-av-20250814-134000.csv new file mode 100644 index 000000000000..7e46c9810744 --- /dev/null +++ b/top30/20250814/top30-av-20250814-134000.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,252670,1,1279,2,5,0.39,177080964,288353184,1241200000,177080964,0.39,61.41,14.27,14.27,225551762292,14.21,14.21,225551762292 +미스터블루,207760,2,1936,2,333,20.77,70551257,2319287,83079783,70551257,20.77,3041.94,84.92,84.92,135215499906,84.07,84.07,135215499906 +신원,009270,3,1933,2,78,4.20,55624955,4384763,110625832,55624955,4.20,1268.60,50.28,50.28,112389878833,52.56,52.56,112389878833 +KODEX 2차전지산업레버리지,462330,4,1236,2,16,1.31,33149093,36234168,282400000,33149093,1.31,91.49,11.74,11.74,41364523613,11.85,11.85,41364523613 +TP,007980,5,1929,2,259,15.51,31898179,10827267,51175130,31898179,15.51,294.61,62.33,62.33,61657531154,62.46,62.46,61657531154 +모비데이즈,363260,6,1852,2,220,13.48,29053179,96642,32163769,29053179,13.48,9999.99,90.33,90.33,56517261927,94.88,94.88,56517261927 +교보18호스팩,0041B0,7,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868 +썸에이지,208640,8,671,5,-54,-7.45,25024927,112616584,139240254,25024927,-7.45,22.22,17.97,17.97,17492085218,18.72,18.72,17492085218 +율호,072770,9,614,2,64,11.64,23159595,4582520,71919480,23159595,11.64,505.39,32.20,32.20,14962802151,33.88,33.88,14962802151 +프로이천,321260,10,2480,5,-65,-2.55,21609141,11252002,28192084,21609141,-2.55,192.05,76.65,76.65,56737552299,81.15,81.15,56737552299 +일진디스플,020760,11,1080,2,47,4.55,20887323,4107129,51513741,20887323,4.55,508.56,40.55,40.55,24899598684,44.76,44.76,24899598684 +캔버스엔,210120,12,1466,2,237,19.28,20191072,1843501,23582605,20191072,19.28,1095.26,85.62,85.62,28918915446,83.65,83.65,28918915446 +인디에프,014990,13,1457,2,52,3.70,18776898,2102675,75112995,18776898,3.70,893.00,25.00,25.00,29000676524,26.50,26.50,29000676524 +강스템바이오텍,217730,14,1442,2,271,23.14,17963824,472790,56054149,17963824,23.14,3799.54,32.05,32.05,25514516225,31.57,31.57,25514516225 +스튜디오미르,408900,15,4900,2,400,8.89,17135441,3456280,32729532,17135441,8.89,495.78,52.35,52.35,85628842736,53.39,53.39,85628842736 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15263925,19230338,77800000,15263925,0.00,79.37,19.62,19.62,51314133849,19.66,19.66,51314133849 +미투온,201490,17,5290,2,385,7.85,14435868,2840166,30390092,14435868,7.85,508.28,47.50,47.50,78155959092,48.62,48.62,78155959092 +좋은사람들,033340,18,2585,5,-170,-6.17,13903847,37838368,96950558,13903847,-6.17,36.75,14.34,14.34,36895557412,14.72,14.72,36895557412 +KODEX 인버스,114800,19,3455,2,10,0.29,13882937,26444736,222500000,13882937,0.29,52.50,6.24,6.24,47817119533,6.22,6.22,47817119533 +재영솔루텍,049630,20,900,2,10,1.12,13318378,2535495,90690889,13318378,1.12,525.28,14.69,14.69,12352274249,15.13,15.13,12352274249 +KODEX 코스닥150레버리지,233740,21,9285,3,0,0.00,12493038,20798104,194500000,12493038,0.00,60.07,6.42,6.42,115744783910,6.41,6.41,115744783910 +와이즈버즈,273060,22,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934 +KODEX 레버리지,122630,23,25385,5,-105,-0.41,11757154,20212296,103250000,11757154,-0.41,58.17,11.39,11.39,299613272955,11.43,11.43,299613272955 +LG디스플레이,034220,24,12030,5,-1260,-9.48,11685411,32040448,500000000,11685411,-9.48,36.47,2.34,2.34,143052705085,2.38,2.38,143052705085 +아이에이,038880,25,218,5,-26,-10.66,10892368,3650855,375721175,10892368,-10.66,298.35,2.90,2.90,2381378383,2.91,2.91,2381378383 +한온시스템,018880,26,3270,5,-470,-12.57,10496347,4808684,678762552,10496347,-12.57,218.28,1.55,1.55,37518067687,1.69,1.69,37518067687 +조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159 +TIGER 미국S&P500,360750,28,22190,2,100,0.45,10007631,7987257,403050000,10007631,0.45,125.29,2.48,2.48,221707716388,2.48,2.48,221707716388 +SG,255220,29,2525,2,215,9.31,9971446,3072038,98675394,9971446,9.31,324.59,10.11,10.11,25112274445,10.08,10.08,25112274445 +동양철관,008970,30,1643,2,6,0.37,9847480,6908054,159801815,9847480,0.37,142.55,6.16,6.16,16569852735,6.31,6.31,16569852735 diff --git a/top30/20250814/top30-av-20250814-135000.csv b/top30/20250814/top30-av-20250814-135000.csv new file mode 100644 index 000000000000..5f7391be8a8a --- /dev/null +++ b/top30/20250814/top30-av-20250814-135000.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,252670,1,1277,2,3,0.24,182970482,288353184,1241200000,182970482,0.24,63.45,14.74,14.74,233081148115,14.71,14.71,233081148115 +미스터블루,207760,2,1926,2,323,20.15,71011126,2319287,83079783,71011126,20.15,3061.77,85.47,85.47,136103586233,85.06,85.06,136103586233 +신원,009270,3,1935,2,80,4.31,56022349,4384763,110625832,56022349,4.31,1277.66,50.64,50.64,113159358405,52.86,52.86,113159358405 +KODEX 2차전지산업레버리지,462330,4,1237,2,17,1.39,33409584,36234168,282400000,33409584,1.39,92.20,11.83,11.83,41686500573,11.93,11.93,41686500573 +TP,007980,5,1924,2,254,15.21,32085599,10827267,51175130,32085599,15.21,296.34,62.70,62.70,62017717130,62.99,62.99,62017717130 +모비데이즈,363260,6,1830,2,198,12.13,29631283,96642,32163769,29631283,12.13,9999.99,92.13,92.13,57577475778,97.82,97.82,57577475778 +교보18호스팩,0041B0,7,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583 +썸에이지,208640,8,672,5,-53,-7.31,25391779,112616584,139240254,25391779,-7.31,22.55,18.24,18.24,17740109015,18.96,18.96,17740109015 +율호,072770,9,617,2,67,12.18,23290511,4582520,71919480,23290511,12.18,508.25,32.38,32.38,15043452730,33.90,33.90,15043452730 +프로이천,321260,10,2490,5,-55,-2.16,21701457,11252002,28192084,21701457,-2.16,192.87,76.98,76.98,56967310973,81.15,81.15,56967310973 +일진디스플,020760,11,1088,2,55,5.32,21123855,4107129,51513741,21123855,5.32,514.32,41.01,41.01,25158335062,44.89,44.89,25158335062 +캔버스엔,210120,12,1443,2,214,17.41,20730273,1843501,23582605,20730273,17.41,1124.51,87.90,87.90,29703287473,87.29,87.29,29703287473 +인디에프,014990,13,1469,2,64,4.56,18917979,2102675,75112995,18917979,4.56,899.71,25.19,25.19,29206948384,26.47,26.47,29206948384 +강스템바이오텍,217730,14,1471,2,300,25.62,18789777,472790,56054149,18789777,25.62,3974.23,33.52,33.52,26714585929,32.40,32.40,26714585929 +스튜디오미르,408900,15,4885,2,385,8.56,17291552,3456280,32729532,17291552,8.56,500.29,52.83,52.83,86389869453,54.03,54.03,86389869453 +KODEX 코스닥150선물인버스,251340,16,3360,2,5,0.15,15275026,19230338,77800000,15275026,0.15,79.43,19.63,19.63,51351397017,19.64,19.64,51351397017 +미투온,201490,17,5210,2,305,6.22,14842854,2840166,30390092,14842854,6.22,522.61,48.84,48.84,80278927377,50.70,50.70,80278927377 +좋은사람들,033340,18,2610,5,-145,-5.26,14014951,37838368,96950558,14014951,-5.26,37.04,14.46,14.46,37183863552,14.69,14.69,37183863552 +KODEX 인버스,114800,19,3450,2,5,0.15,13937339,26444736,222500000,13937339,0.15,52.70,6.26,6.26,48004770021,6.25,6.25,48004770021 +재영솔루텍,049630,20,910,2,20,2.25,13405522,2535495,90690889,13405522,2.25,528.71,14.78,14.78,12431042854,15.06,15.06,12431042854 +KODEX 코스닥150레버리지,233740,21,9290,2,5,0.05,12625137,20798104,194500000,12625137,0.05,60.70,6.49,6.49,116971259690,6.47,6.47,116971259690 +KODEX 레버리지,122630,22,25420,5,-70,-0.27,12070256,20212296,103250000,12070256,-0.27,59.72,11.69,11.69,307563074190,11.72,11.72,307563074190 +와이즈버즈,273060,23,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861 +LG디스플레이,034220,24,12030,5,-1260,-9.48,11786092,32040448,500000000,11786092,-9.48,36.79,2.36,2.36,144263587935,2.40,2.40,144263587935 +아이에이,038880,25,218,5,-26,-10.66,11116608,3650855,375721175,11116608,-10.66,304.49,2.96,2.96,2430257032,2.97,2.97,2430257032 +한온시스템,018880,26,3260,5,-480,-12.83,10932119,4808684,678762552,10932119,-12.83,227.34,1.61,1.61,38936523277,1.76,1.76,38936523277 +조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159 +동양철관,008970,28,1642,2,5,0.31,10112472,6908054,159801815,10112472,0.31,146.39,6.33,6.33,17004619876,6.48,6.48,17004619876 +TIGER 미국S&P500,360750,29,22190,2,100,0.45,10074732,7987257,403050000,10074732,0.45,126.14,2.50,2.50,223196661269,2.50,2.50,223196661269 +SG,255220,30,2510,2,200,8.66,10070626,3072038,98675394,10070626,8.66,327.82,10.21,10.21,25361881077,10.24,10.24,25361881077 diff --git a/top30/20250814/top30-av-20250814-140000.csv b/top30/20250814/top30-av-20250814-140000.csv new file mode 100644 index 000000000000..c219b425f56f --- /dev/null +++ b/top30/20250814/top30-av-20250814-140000.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,252670,1,1275,2,1,0.08,188185987,288353184,1241200000,188185987,0.08,65.26,15.16,15.16,239729568987,15.15,15.15,239729568987 +미스터블루,207760,2,1934,2,331,20.65,72323905,2319287,83079783,72323905,20.65,3118.37,87.05,87.05,138653412945,86.29,86.29,138653412945 +신원,009270,3,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325 +KODEX 2차전지산업레버리지,462330,4,1239,2,19,1.56,33786599,36234168,282400000,33786599,1.56,93.25,11.96,11.96,42153376102,12.05,12.05,42153376102 +TP,007980,5,1909,2,239,14.31,32422857,10827267,51175130,32422857,14.31,299.46,63.36,63.36,62660400124,64.14,64.14,62660400124 +모비데이즈,363260,6,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685 +교보18호스팩,0041B0,7,1984,5,-16,-0.80,27669540,0,5040000,27669540,-0.80,0.00,549.00,549.00,63522198452,635.26,635.26,63522198452 +썸에이지,208640,8,675,5,-50,-6.90,25658979,112616584,139240254,25658979,-6.90,22.78,18.43,18.43,17919941172,19.07,19.07,17919941172 +율호,072770,9,615,2,65,11.82,23432018,4582520,71919480,23432018,11.82,511.33,32.58,32.58,15131273234,34.21,34.21,15131273234 +캔버스엔,210120,10,1377,2,148,12.04,21838754,1843501,23582605,21838754,12.04,1184.63,92.61,92.61,31258936751,96.26,96.26,31258936751 +프로이천,321260,11,2480,5,-65,-2.55,21773294,11252002,28192084,21773294,-2.55,193.51,77.23,77.23,57145560398,81.73,81.73,57145560398 +일진디스플,020760,12,1081,2,48,4.65,21338474,4107129,51513741,21338474,4.65,519.55,41.42,41.42,25392357909,45.60,45.60,25392357909 +강스템바이오텍,217730,13,1451,2,280,23.91,19611579,472790,56054149,19611579,23.91,4148.05,34.99,34.99,27918170798,34.33,34.33,27918170798 +인디에프,014990,14,1466,2,61,4.34,19006915,2102675,75112995,19006915,4.34,903.94,25.30,25.30,29337609923,26.64,26.64,29337609923 +스튜디오미르,408900,15,4875,2,375,8.33,17462761,3456280,32729532,17462761,8.33,505.25,53.35,53.35,87222963241,54.67,54.67,87222963241 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15579944,19230338,77800000,15579944,0.00,81.02,20.03,20.03,52374373531,20.07,20.07,52374373531 +미투온,201490,17,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512 +KODEX 인버스,114800,18,3445,3,0,0.00,14364307,26444736,222500000,14364307,0.00,54.32,6.46,6.46,49475252131,6.45,6.45,49475252131 +좋은사람들,033340,19,2595,5,-160,-5.81,14096837,37838368,96950558,14096837,-5.81,37.26,14.54,14.54,37395759447,14.86,14.86,37395759447 +재영솔루텍,049630,20,913,2,23,2.58,13492535,2535495,90690889,13492535,2.58,532.15,14.88,14.88,12510368461,15.11,15.11,12510368461 +KODEX 코스닥150레버리지,233740,21,9290,2,5,0.05,12921361,20798104,194500000,12921361,0.05,62.13,6.64,6.64,119725716169,6.63,6.63,119725716169 +KODEX 레버리지,122630,22,25465,5,-25,-0.10,12566125,20212296,103250000,12566125,-0.10,62.17,12.17,12.17,320187643431,12.18,12.18,320187643431 +와이즈버즈,273060,23,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168 +LG디스플레이,034220,24,12010,5,-1280,-9.63,11879534,32040448,500000000,11879534,-9.63,37.08,2.38,2.38,145386073875,2.42,2.42,145386073875 +아이에이,038880,25,217,5,-27,-11.07,11261155,3650855,375721175,11261155,-11.07,308.45,3.00,3.00,2461626623,3.02,3.02,2461626623 +한온시스템,018880,26,3270,5,-470,-12.57,11088224,4808684,678762552,11088224,-12.57,230.59,1.63,1.63,39445349457,1.78,1.78,39445349457 +조광ILI,044060,27,49,5,-7,-12.50,10378594,32634844,95732184,10378594,-12.50,31.80,10.84,10.84,540105159,11.51,11.51,540105159 +동양철관,008970,28,1649,2,12,0.73,10291896,6908054,159801815,10291896,0.73,148.98,6.44,6.44,17300002319,6.57,6.57,17300002319 +SG,255220,29,2510,2,200,8.66,10181571,3072038,98675394,10181571,8.66,331.43,10.32,10.32,25639486980,10.35,10.35,25639486980 +TIGER 미국S&P500,360750,30,22190,2,100,0.45,10172062,7987257,403050000,10172062,0.45,127.35,2.52,2.52,225356232672,2.52,2.52,225356232672 diff --git a/top30/20250814/top30-av-20250814-141000.csv b/top30/20250814/top30-av-20250814-141000.csv new file mode 100644 index 000000000000..eed0ec215952 --- /dev/null +++ b/top30/20250814/top30-av-20250814-141000.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,252670,1,1275,2,1,0.08,190273256,288353184,1241200000,190273256,0.08,65.99,15.33,15.33,242389540452,15.32,15.32,242389540452 +미스터블루,207760,2,1894,2,291,18.15,73710647,2319287,83079783,73710647,18.15,3178.16,88.72,88.72,141295481057,89.80,89.80,141295481057 +신원,009270,3,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141 +KODEX 2차전지산업레버리지,462330,4,1242,2,22,1.80,34664523,36234168,282400000,34664523,1.80,95.67,12.27,12.27,43242391011,12.33,12.33,43242391011 +TP,007980,5,1904,2,234,14.01,32601991,10827267,51175130,32601991,14.01,301.11,63.71,63.71,63001061234,64.66,64.66,63001061234 +모비데이즈,363260,6,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311 +교보18호스팩,0041B0,7,1983,5,-17,-0.85,27719819,0,5040000,27719819,-0.85,0.00,550.00,550.00,63621934546,636.58,636.58,63621934546 +썸에이지,208640,8,668,5,-57,-7.86,25895323,112616584,139240254,25895323,-7.86,22.99,18.60,18.60,18078467329,19.44,19.44,18078467329 +율호,072770,9,618,2,68,12.36,23612656,4582520,71919480,23612656,12.36,515.28,32.83,32.83,15242788579,34.29,34.29,15242788579 +캔버스엔,210120,10,1388,2,159,12.94,22297740,1843501,23582605,22297740,12.94,1209.53,94.55,94.55,31894143792,97.44,97.44,31894143792 +프로이천,321260,11,2490,5,-55,-2.16,21855281,11252002,28192084,21855281,-2.16,194.23,77.52,77.52,57348611783,81.70,81.70,57348611783 +일진디스플,020760,12,1078,2,45,4.36,21452067,4107129,51513741,21452067,4.36,522.31,41.64,41.64,25515229060,45.95,45.95,25515229060 +강스템바이오텍,217730,13,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064 +인디에프,014990,14,1481,2,76,5.41,19051444,2102675,75112995,19051444,5.41,906.06,25.36,25.36,29403331690,26.43,26.43,29403331690 +스튜디오미르,408900,15,4895,2,395,8.78,17631103,3456280,32729532,17631103,8.78,510.12,53.87,53.87,88050458877,54.96,54.96,88050458877 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15617213,19230338,77800000,15617213,0.00,81.21,20.07,20.07,52499396831,20.11,20.11,52499396831 +미투온,201490,17,5200,2,295,6.01,15085467,2840166,30390092,15085467,6.01,531.15,49.64,49.64,81541157972,51.60,51.60,81541157972 +KODEX 인버스,114800,18,3445,3,0,0.00,14393104,26444736,222500000,14393104,0.00,54.43,6.47,6.47,49574422731,6.47,6.47,49574422731 +좋은사람들,033340,19,2600,5,-155,-5.63,14176594,37838368,96950558,14176594,-5.63,37.47,14.62,14.62,37603038667,14.92,14.92,37603038667 +재영솔루텍,049630,20,912,2,22,2.47,13545514,2535495,90690889,13545514,2.47,534.24,14.94,14.94,12558580386,15.18,15.18,12558580386 +KODEX 코스닥150레버리지,233740,21,9295,2,10,0.11,13138381,20798104,194500000,13138381,0.11,63.17,6.75,6.75,121743810736,6.73,6.73,121743810736 +KODEX 레버리지,122630,22,25475,5,-15,-0.06,12763959,20212296,103250000,12763959,-0.06,63.15,12.36,12.36,325227404191,12.36,12.36,325227404191 +LG디스플레이,034220,23,11980,5,-1310,-9.86,12090189,32040448,500000000,12090189,-9.86,37.73,2.42,2.42,147912889875,2.47,2.47,147912889875 +와이즈버즈,273060,24,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640 +아이에이,038880,25,218,5,-26,-10.66,11564923,3650855,375721175,11564923,-10.66,316.77,3.08,3.08,2527465904,3.09,3.09,2527465904 +한온시스템,018880,26,3260,5,-480,-12.83,11276882,4808684,678762552,11276882,-12.83,234.51,1.66,1.66,40062084665,1.81,1.81,40062084665 +조광ILI,044060,27,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831 +TIGER 미국S&P500,360750,28,22190,2,100,0.45,10594459,7987257,403050000,10594459,0.45,132.64,2.63,2.63,234730097507,2.62,2.62,234730097507 +동양철관,008970,29,1657,2,20,1.22,10477418,6908054,159801815,10477418,1.22,151.67,6.56,6.56,17607411751,6.65,6.65,17607411751 +SG,255220,30,2510,2,200,8.66,10245008,3072038,98675394,10245008,8.66,333.49,10.38,10.38,25798314385,10.42,10.42,25798314385 diff --git a/top30/20250814/top30-av-20250814-142000.csv b/top30/20250814/top30-av-20250814-142000.csv new file mode 100644 index 000000000000..19f16eadb187 --- /dev/null +++ b/top30/20250814/top30-av-20250814-142000.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,252670,1,1273,5,-1,-0.08,193802978,288353184,1241200000,193802978,-0.08,67.21,15.61,15.61,246886057493,15.63,15.63,246886057493 +미스터블루,207760,2,1859,2,256,15.97,75088893,2319287,83079783,75088893,15.97,3237.59,90.38,90.38,143872785640,93.15,93.15,143872785640 +신원,009270,3,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922 +KODEX 2차전지산업레버리지,462330,4,1244,2,24,1.97,35048600,36234168,282400000,35048600,1.97,96.73,12.41,12.41,43719896716,12.44,12.44,43719896716 +TP,007980,5,1896,2,226,13.53,32828847,10827267,51175130,32828847,13.53,303.21,64.15,64.15,63432804591,65.38,65.38,63432804591 +모비데이즈,363260,6,1830,2,198,12.13,30310710,96642,32163769,30310710,12.13,9999.99,94.24,94.24,58821731839,99.94,99.94,58821731839 +교보18호스팩,0041B0,7,1982,5,-18,-0.90,27783435,0,5040000,27783435,-0.90,0.00,551.26,551.26,63748100688,638.17,638.17,63748100688 +썸에이지,208640,8,660,5,-65,-8.97,26755929,112616584,139240254,26755929,-8.97,23.76,19.22,19.22,18647212377,20.29,20.29,18647212377 +율호,072770,9,625,2,75,13.64,23745929,4582520,71919480,23745929,13.64,518.18,33.02,33.02,15326065604,34.10,34.10,15326065604 +캔버스엔,210120,10,1343,2,114,9.28,22862829,1843501,23582605,22862829,9.28,1240.19,96.95,96.95,32660057940,103.12,103.12,32660057940 +프로이천,321260,11,2485,5,-60,-2.36,21943596,11252002,28192084,21943596,-2.36,195.02,77.84,77.84,57568006391,82.17,82.17,57568006391 +일진디스플,020760,12,1056,2,23,2.23,21636558,4107129,51513741,21636558,2.23,526.80,42.00,42.00,25712915114,47.27,47.27,25712915114 +강스템바이오텍,217730,13,1449,2,278,23.74,20112381,472790,56054149,20112381,23.74,4253.98,35.88,35.88,28640412112,35.26,35.26,28640412112 +인디에프,014990,14,1492,2,87,6.19,19123688,2102675,75112995,19123688,6.19,909.49,25.46,25.46,29510829680,26.33,26.33,29510829680 +스튜디오미르,408900,15,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15710867,19230338,77800000,15710867,0.00,81.70,20.19,20.19,52813532276,20.23,20.23,52813532276 +미투온,201490,17,5190,2,285,5.81,15161610,2840166,30390092,15161610,5.81,533.83,49.89,49.89,81937388907,51.95,51.95,81937388907 +KODEX 인버스,114800,18,3440,5,-5,-0.15,14555544,26444736,222500000,14555544,-0.15,55.04,6.54,6.54,50133911343,6.55,6.55,50133911343 +좋은사람들,033340,19,2605,5,-150,-5.44,14236788,37838368,96950558,14236788,-5.44,37.63,14.68,14.68,37759879042,14.95,14.95,37759879042 +재영솔루텍,049630,20,915,2,25,2.81,13650395,2535495,90690889,13650395,2.81,538.37,15.05,15.05,12654752439,15.25,15.25,12654752439 +KODEX 코스닥150레버리지,233740,21,9310,2,25,0.27,13360897,20798104,194500000,13360897,0.27,64.24,6.87,6.87,123814099075,6.84,6.84,123814099075 +KODEX 레버리지,122630,22,25505,2,15,0.06,13225739,20212296,103250000,13225739,0.06,65.43,12.81,12.81,336995859611,12.80,12.80,336995859611 +LG디스플레이,034220,23,11990,5,-1300,-9.78,12253923,32040448,500000000,12253923,-9.78,38.25,2.45,2.45,149873264195,2.50,2.50,149873264195 +와이즈버즈,273060,24,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715 +한온시스템,018880,25,3230,5,-510,-13.64,11768784,4808684,678762552,11768784,-13.64,244.74,1.73,1.73,41659383625,1.90,1.90,41659383625 +아이에이,038880,26,218,5,-26,-10.66,11671446,3650855,375721175,11671446,-10.66,319.69,3.11,3.11,2550629357,3.11,3.11,2550629357 +조광ILI,044060,27,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831 +TIGER 미국S&P500,360750,28,22190,2,100,0.45,10803092,7987257,403050000,10803092,0.45,135.25,2.68,2.68,239359534273,2.68,2.68,239359534273 +동양철관,008970,29,1659,2,22,1.34,10576547,6908054,159801815,10576547,1.34,153.10,6.62,6.62,17771735104,6.70,6.70,17771735104 +핑거스토리,417180,30,2535,2,65,2.63,10362362,1989659,17548623,10362362,2.63,520.81,59.05,59.05,27899906720,62.72,62.72,27899906720 diff --git a/top30/20250814/top30-av-20250814-143000.csv b/top30/20250814/top30-av-20250814-143000.csv new file mode 100644 index 000000000000..e67a32eea05f --- /dev/null +++ b/top30/20250814/top30-av-20250814-143000.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,252670,1,1275,2,1,0.08,196222648,288353184,1241200000,196222648,0.08,68.05,15.81,15.81,249969580224,15.80,15.80,249969580224 +미스터블루,207760,2,1878,2,275,17.16,76586170,2319287,83079783,76586170,17.16,3302.14,92.18,92.18,146661164306,94.00,94.00,146661164306 +신원,009270,3,1957,2,102,5.50,57477581,4384763,110625832,57477581,5.50,1310.85,51.96,51.96,115978681547,53.57,53.57,115978681547 +KODEX 2차전지산업레버리지,462330,4,1243,2,23,1.89,35407751,36234168,282400000,35407751,1.89,97.72,12.54,12.54,44166207667,12.58,12.58,44166207667 +TP,007980,5,1897,2,227,13.59,33076000,10827267,51175130,33076000,13.59,305.49,64.63,64.63,63902141039,65.82,65.82,63902141039 +모비데이즈,363260,6,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560 +썸에이지,208640,7,657,5,-68,-9.38,27979252,112616584,139240254,27979252,-9.38,24.84,20.09,20.09,19443906528,21.25,21.25,19443906528 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,27830654,0,5040000,27830654,-0.80,0.00,552.20,552.20,63841728648,638.46,638.46,63841728648 +율호,072770,9,617,2,67,12.18,23904780,4582520,71919480,23904780,12.18,521.65,33.24,33.24,15424288719,34.76,34.76,15424288719 +캔버스엔,210120,10,1314,2,85,6.92,23899526,1843501,23582605,23899526,6.92,1296.42,101.34,101.34,34030529458,109.82,109.82,34030529458 +프로이천,321260,11,2485,5,-60,-2.36,21999738,11252002,28192084,21999738,-2.36,195.52,78.04,78.04,57707911394,82.37,82.37,57707911394 +일진디스플,020760,12,1059,2,26,2.52,21848991,4107129,51513741,21848991,2.52,531.98,42.41,42.41,25935967621,47.54,47.54,25935967621 +강스템바이오텍,217730,13,1437,2,266,22.72,20465774,472790,56054149,20465774,22.72,4328.72,36.51,36.51,29153656094,36.19,36.19,29153656094 +인디에프,014990,14,1503,2,98,6.98,19226192,2102675,75112995,19226192,6.98,914.37,25.60,25.60,29664356665,26.28,26.28,29664356665 +스튜디오미르,408900,15,4850,2,350,7.78,17968737,3456280,32729532,17968737,7.78,519.89,54.90,54.90,89686532017,56.50,56.50,89686532017 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15727377,19230338,77800000,15727377,0.00,81.78,20.22,20.22,52868901424,20.25,20.25,52868901424 +미투온,201490,17,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332 +KODEX 인버스,114800,18,3442,5,-3,-0.09,15027446,26444736,222500000,15027446,-0.09,56.83,6.75,6.75,51759570734,6.76,6.76,51759570734 +좋은사람들,033340,19,2605,5,-150,-5.44,14388867,37838368,96950558,14388867,-5.44,38.03,14.84,14.84,38155249062,15.11,15.11,38155249062 +재영솔루텍,049630,20,920,2,30,3.37,13787094,2535495,90690889,13787094,3.37,543.76,15.20,15.20,12780217334,15.32,15.32,12780217334 +KODEX 코스닥150레버리지,233740,21,9305,2,20,0.22,13618944,20798104,194500000,13618944,0.22,65.48,7.00,7.00,126215853863,6.97,6.97,126215853863 +KODEX 레버리지,122630,22,25475,5,-15,-0.06,13383043,20212296,103250000,13383043,-0.06,66.21,12.96,12.96,341003745951,12.96,12.96,341003745951 +LG디스플레이,034220,23,11970,5,-1320,-9.93,12390152,32040448,500000000,12390152,-9.93,38.67,2.48,2.48,151503448030,2.53,2.53,151503448030 +한온시스템,018880,24,3220,5,-520,-13.90,12282087,4808684,678762552,12282087,-13.90,255.41,1.81,1.81,43308156281,1.98,1.98,43308156281 +와이즈버즈,273060,25,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793 +아이에이,038880,26,219,5,-25,-10.25,12047625,3650855,375721175,12047625,-10.25,329.99,3.21,3.21,2633046737,3.20,3.20,2633046737 +TIGER 미국S&P500,360750,27,22190,2,100,0.45,11491283,7987257,403050000,11491283,0.45,143.87,2.85,2.85,254625378109,2.85,2.85,254625378109 +조광ILI,044060,28,48,5,-8,-14.29,11056233,32634844,95732184,11056233,-14.29,33.88,11.55,11.55,572631831,12.46,12.46,572631831 +탑코미디어,134580,29,2265,2,437,23.91,10791525,40960,49294149,10791525,23.91,9999.99,21.89,21.89,23910895341,21.42,21.42,23910895341 +동양철관,008970,30,1655,2,18,1.10,10692729,6908054,159801815,10692729,1.10,154.79,6.69,6.69,17964403443,6.79,6.79,17964403443 diff --git a/top30/20250814/top30-av-20250814-144001.csv b/top30/20250814/top30-av-20250814-144001.csv new file mode 100644 index 000000000000..75e88cf363a8 --- /dev/null +++ b/top30/20250814/top30-av-20250814-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,199788208,288353184,1241200000,199788208,0.16,69.29,16.10,16.10,254516974057,16.07,16.07,254516974057 +미스터블루,207760,2,1874,2,271,16.91,77407127,2319287,83079783,77407127,16.91,3337.54,93.17,93.17,148200592777,95.19,95.19,148200592777 +신원,009270,3,1959,2,104,5.61,57984444,4384763,110625832,57984444,5.61,1322.41,52.41,52.41,116973399361,53.98,53.98,116973399361 +KODEX 2차전지산업레버리지,462330,4,1247,2,27,2.21,36079023,36234168,282400000,36079023,2.21,99.57,12.78,12.78,45002544837,12.78,12.78,45002544837 +TP,007980,5,1933,2,263,15.75,33462971,10827267,51175130,33462971,15.75,309.06,65.39,65.39,64646600511,65.35,65.35,64646600511 +모비데이즈,363260,6,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522 +썸에이지,208640,7,661,5,-64,-8.83,28378397,112616584,139240254,28378397,-8.83,25.20,20.38,20.38,19705822168,21.41,21.41,19705822168 +교보18호스팩,0041B0,8,1983,5,-17,-0.85,27884233,0,5040000,27884233,-0.85,0.00,553.26,553.26,63947950716,639.84,639.84,63947950716 +캔버스엔,210120,9,1341,2,112,9.11,24451348,1843501,23582605,24451348,9.11,1326.35,103.68,103.68,34766501204,109.94,109.94,34766501204 +율호,072770,10,617,2,67,12.18,24042548,4582520,71919480,24042548,12.18,524.66,33.43,33.43,15509175424,34.95,34.95,15509175424 +프로이천,321260,11,2495,5,-50,-1.96,22062512,11252002,28192084,22062512,-1.96,196.08,78.26,78.26,57864358294,82.26,82.26,57864358294 +일진디스플,020760,12,1074,2,41,3.97,21934619,4107129,51513741,21934619,3.97,534.06,42.58,42.58,26027418000,47.04,47.04,26027418000 +강스템바이오텍,217730,13,1387,2,216,18.45,20991753,472790,56054149,20991753,18.45,4439.97,37.45,37.45,29897996739,38.46,38.46,29897996739 +인디에프,014990,14,1491,2,86,6.12,19356403,2102675,75112995,19356403,6.12,920.56,25.77,25.77,29859594941,26.66,26.66,29859594941 +스튜디오미르,408900,15,4910,2,410,9.11,18169876,3456280,32729532,18169876,9.11,525.71,55.52,55.52,90670457415,56.42,56.42,90670457415 +KODEX 코스닥150선물인버스,251340,16,3355,3,0,0.00,15770351,19230338,77800000,15770351,0.00,82.01,20.27,20.27,53012902861,20.31,20.31,53012902861 +미투온,201490,17,5230,2,325,6.63,15476053,2840166,30390092,15476053,6.63,544.90,50.92,50.92,83564928322,52.58,52.58,83564928322 +KODEX 인버스,114800,18,3445,3,0,0.00,15235627,26444736,222500000,15235627,0.00,57.61,6.85,6.85,52476868785,6.85,6.85,52476868785 +좋은사람들,033340,19,2605,5,-150,-5.44,14550335,37838368,96950558,14550335,-5.44,38.45,15.01,15.01,38577025227,15.27,15.27,38577025227 +재영솔루텍,049630,20,919,2,29,3.26,14180901,2535495,90690889,14180901,3.26,559.30,15.64,15.64,13144489559,15.77,15.77,13144489559 +KODEX 코스닥150레버리지,233740,21,9310,2,25,0.27,13911855,20798104,194500000,13911855,0.27,66.89,7.15,7.15,128943252698,7.12,7.12,128943252698 +KODEX 레버리지,122630,22,25450,5,-40,-0.16,13666477,20212296,103250000,13666477,-0.16,67.61,13.24,13.24,348220734251,13.25,13.25,348220734251 +LG디스플레이,034220,23,11950,5,-1340,-10.08,12615384,32040448,500000000,12615384,-10.08,39.37,2.52,2.52,154192876540,2.58,2.58,154192876540 +한온시스템,018880,24,3230,5,-510,-13.64,12479003,4808684,678762552,12479003,-13.64,259.51,1.84,1.84,43942483297,2.00,2.00,43942483297 +와이즈버즈,273060,25,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960 +아이에이,038880,26,219,5,-25,-10.25,12111694,3650855,375721175,12111694,-10.25,331.75,3.22,3.22,2647070221,3.22,3.22,2647070221 +탑코미디어,134580,27,2275,2,447,24.45,12024771,40960,49294149,12024771,24.45,9999.99,24.39,24.39,26675774162,23.79,23.79,26675774162 +TIGER 미국S&P500,360750,28,22195,2,105,0.48,11887761,7987257,403050000,11887761,0.48,148.83,2.95,2.95,263425634266,2.94,2.94,263425634266 +조광ILI,044060,29,48,5,-8,-14.29,11544748,32634844,95732184,11544748,-14.29,35.38,12.06,12.06,596080551,12.97,12.97,596080551 +KODEX 미국S&P500,379800,30,20380,2,90,0.44,10911326,6820230,243450000,10911326,0.44,159.98,4.48,4.48,221960506024,4.47,4.47,221960506024 diff --git a/top30/20250814/top30-av-20250814-145001.csv b/top30/20250814/top30-av-20250814-145001.csv new file mode 100644 index 000000000000..9676609f2e70 --- /dev/null +++ b/top30/20250814/top30-av-20250814-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1277,2,3,0.24,203171261,288353184,1241200000,203171261,0.24,70.46,16.37,16.37,258833389297,16.33,16.33,258833389297 +미스터블루,207760,2,1882,2,279,17.40,78351429,2319287,83079783,78351429,17.40,3378.26,94.31,94.31,149978342562,95.92,95.92,149978342562 +신원,009270,3,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982 +KODEX 2차전지산업레버리지,462330,4,1248,2,28,2.30,36567077,36234168,282400000,36567077,2.30,100.92,12.95,12.95,45610888193,12.94,12.94,45610888193 +TP,007980,5,1904,2,234,14.01,33742725,10827267,51175130,33742725,14.01,311.65,65.94,65.94,65184036162,66.90,66.90,65184036162 +모비데이즈,363260,6,1849,2,217,13.30,30580616,96642,32163769,30580616,13.30,9999.99,95.08,95.08,59317958370,99.74,99.74,59317958370 +썸에이지,208640,7,650,5,-75,-10.34,28653324,112616584,139240254,28653324,-10.34,25.44,20.58,20.58,19885552567,21.97,21.97,19885552567 +교보18호스팩,0041B0,8,1982,5,-18,-0.90,27938743,0,5040000,27938743,-0.90,0.00,554.34,554.34,64056010439,641.25,641.25,64056010439 +캔버스엔,210120,9,1331,2,102,8.30,24681598,1843501,23582605,24681598,8.30,1338.84,104.66,104.66,35074227187,111.74,111.74,35074227187 +율호,072770,10,618,2,68,12.36,24171510,4582520,71919480,24171510,12.36,527.47,33.61,33.61,15588343727,35.07,35.07,15588343727 +프로이천,321260,11,2515,5,-30,-1.18,22179774,11252002,28192084,22179774,-1.18,197.12,78.67,78.67,58159006252,82.03,82.03,58159006252 +일진디스플,020760,12,1070,2,37,3.58,22030122,4107129,51513741,22030122,3.58,536.39,42.77,42.77,26129868398,47.41,47.41,26129868398 +강스템바이오텍,217730,13,1399,2,228,19.47,21315165,472790,56054149,21315165,19.47,4508.38,38.03,38.03,30350770208,38.70,38.70,30350770208 +인디에프,014990,14,1504,2,99,7.05,19464238,2102675,75112995,19464238,7.05,925.69,25.91,25.91,30021281424,26.57,26.57,30021281424 +스튜디오미르,408900,15,4945,2,445,9.89,18464317,3456280,32729532,18464317,9.89,534.23,56.41,56.41,92126067051,56.92,56.92,92126067051 +KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,16637392,19230338,77800000,16637392,-0.15,86.52,21.38,21.38,55917509194,21.45,21.45,55917509194 +미투온,201490,17,5250,2,345,7.03,15595905,2840166,30390092,15595905,7.03,549.12,51.32,51.32,84194066557,52.77,52.77,84194066557 +KODEX 인버스,114800,18,3447,2,2,0.06,15461684,26444736,222500000,15461684,0.06,58.47,6.95,6.95,53255581461,6.94,6.94,53255581461 +좋은사람들,033340,19,2595,5,-160,-5.81,14724813,37838368,96950558,14724813,-5.81,38.92,15.19,15.19,39030475141,15.51,15.51,39030475141 +재영솔루텍,049630,20,917,2,27,3.03,14305972,2535495,90690889,14305972,3.03,564.23,15.77,15.77,13259319243,15.94,15.94,13259319243 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,14227788,20798104,194500000,14227788,0.38,68.41,7.32,7.32,131886448037,7.28,7.28,131886448037 +KODEX 레버리지,122630,22,25445,5,-45,-0.18,13852776,20212296,103250000,13852776,-0.18,68.54,13.42,13.42,352961292208,13.43,13.43,352961292208 +탑코미디어,134580,23,2315,2,487,26.64,13202903,40960,49294149,13202903,26.64,9999.99,26.78,26.78,29384255466,25.75,25.75,29384255466 +LG디스플레이,034220,24,11880,5,-1410,-10.61,12915256,32040448,500000000,12915256,-10.61,40.31,2.58,2.58,157763952810,2.66,2.66,157763952810 +한온시스템,018880,25,3215,5,-525,-14.04,12620536,4808684,678762552,12620536,-14.04,262.45,1.86,1.86,44399118180,2.03,2.03,44399118180 +와이즈버즈,273060,26,1113,2,23,2.11,12204193,221922,50459582,12204193,2.11,5499.32,24.19,24.19,14322572622,25.50,25.50,14322572622 +아이에이,038880,27,218,5,-26,-10.66,12181522,3650855,375721175,12181522,-10.66,333.66,3.24,3.24,2662305635,3.25,3.25,2662305635 +TIGER 미국S&P500,360750,28,22180,2,90,0.41,12142094,7987257,403050000,12142094,0.41,152.02,3.01,3.01,269069085950,3.01,3.01,269069085950 +조광ILI,044060,29,48,5,-8,-14.29,11544748,32634844,95732184,11544748,-14.29,35.38,12.06,12.06,596080551,12.97,12.97,596080551 +KODEX 미국S&P500,379800,30,20370,2,80,0.39,11177891,6820230,243450000,11177891,0.39,163.89,4.59,4.59,227391466640,4.59,4.59,227391466640 diff --git a/top30/20250814/top30-av-20250814-150001.csv b/top30/20250814/top30-av-20250814-150001.csv new file mode 100644 index 000000000000..10aa21cb125a --- /dev/null +++ b/top30/20250814/top30-av-20250814-150001.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,252670,1,1277,2,3,0.24,205065458,288353184,1241200000,205065458,0.24,71.12,16.52,16.52,261252004785,16.48,16.48,261252004785 +미스터블루,207760,2,1818,2,215,13.41,79793449,2319287,83079783,79793449,13.41,3440.43,96.04,96.04,152632984893,101.06,101.06,152632984893 +신원,009270,3,1947,2,92,4.96,58491013,4384763,110625832,58491013,4.96,1333.96,52.87,52.87,117964712516,54.77,54.77,117964712516 +KODEX 2차전지산업레버리지,462330,4,1253,2,33,2.70,37857634,36234168,282400000,37857634,2.70,104.48,13.41,13.41,47222227069,13.35,13.35,47222227069 +TP,007980,5,1890,2,220,13.17,34058183,10827267,51175130,34058183,13.17,314.56,66.55,66.55,65782895894,68.01,68.01,65782895894 +모비데이즈,363260,6,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376 +썸에이지,208640,7,645,5,-80,-11.03,29579477,112616584,139240254,29579477,-11.03,26.27,21.24,21.24,20479837160,22.80,22.80,20479837160 +교보18호스팩,0041B0,8,1983,5,-17,-0.85,28028830,0,5040000,28028830,-0.85,0.00,556.13,556.13,64234645054,642.71,642.71,64234645054 +캔버스엔,210120,9,1325,2,96,7.81,24980208,1843501,23582605,24980208,7.81,1355.04,105.93,105.93,35470140476,113.52,113.52,35470140476 +율호,072770,10,612,2,62,11.27,24405677,4582520,71919480,24405677,11.27,532.58,33.93,33.93,15731929861,35.74,35.74,15731929861 +프로이천,321260,11,2525,5,-20,-0.79,22287564,11252002,28192084,22287564,-0.79,198.08,79.06,79.06,58430495767,82.08,82.08,58430495767 +일진디스플,020760,12,1070,2,37,3.58,22100005,4107129,51513741,22100005,3.58,538.09,42.90,42.90,26204416134,47.54,47.54,26204416134 +강스템바이오텍,217730,13,1340,2,169,14.43,22010419,472790,56054149,22010419,14.43,4655.43,39.27,39.27,31296638592,41.67,41.67,31296638592 +인디에프,014990,14,1489,2,84,5.98,19559032,2102675,75112995,19559032,5.98,930.20,26.04,26.04,30162963141,26.97,26.97,30162963141 +스튜디오미르,408900,15,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984 +KODEX 코스닥150선물인버스,251340,16,3345,5,-10,-0.30,17241824,19230338,77800000,17241824,-0.30,89.66,22.16,22.16,57942121308,22.26,22.26,57942121308 +미투온,201490,17,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602 +KODEX 인버스,114800,18,3445,3,0,0.00,15514120,26444736,222500000,15514120,0.00,58.67,6.97,6.97,53436267093,6.97,6.97,53436267093 +좋은사람들,033340,19,2595,5,-160,-5.81,14953742,37838368,96950558,14953742,-5.81,39.52,15.42,15.42,39622864201,15.75,15.75,39622864201 +KODEX 코스닥150레버리지,233740,20,9325,2,40,0.43,14578465,20798104,194500000,14578465,0.43,70.10,7.50,7.50,135155496774,7.45,7.45,135155496774 +재영솔루텍,049630,21,919,2,29,3.26,14414429,2535495,90690889,14414429,3.26,568.51,15.89,15.89,13358824123,16.03,16.03,13358824123 +KODEX 레버리지,122630,22,25420,5,-70,-0.27,14045556,20212296,103250000,14045556,-0.27,69.49,13.60,13.60,357862131455,13.63,13.63,357862131455 +탑코미디어,134580,23,2305,2,477,26.09,13952855,40960,49294149,13952855,26.09,9999.99,28.31,28.31,31107342686,27.38,27.38,31107342686 +LG디스플레이,034220,24,11900,5,-1390,-10.46,13115678,32040448,500000000,13115678,-10.46,40.93,2.62,2.62,160146103660,2.69,2.69,160146103660 +한온시스템,018880,25,3180,5,-560,-14.97,13054290,4808684,678762552,13054290,-14.97,271.47,1.92,1.92,45787438551,2.12,2.12,45787438551 +TIGER 미국S&P500,360750,26,22185,2,95,0.43,12290052,7987257,403050000,12290052,0.43,153.87,3.05,3.05,272350450474,3.05,3.05,272350450474 +아이에이,038880,27,218,5,-26,-10.66,12266116,3650855,375721175,12266116,-10.66,335.98,3.26,3.26,2680751346,3.27,3.27,2680751346 +와이즈버즈,273060,28,1115,2,25,2.29,12246603,221922,50459582,12246603,2.29,5518.43,24.27,24.27,14369753859,25.54,25.54,14369753859 +조광ILI,044060,29,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040 +KODEX 미국S&P500,379800,30,20370,2,80,0.39,11657600,6820230,243450000,11657600,0.39,170.93,4.79,4.79,237158939680,4.78,4.78,237158939680 diff --git a/top30/20250814/top30-av-20250814-151001.csv b/top30/20250814/top30-av-20250814-151001.csv new file mode 100644 index 000000000000..b0a8bd043b67 --- /dev/null +++ b/top30/20250814/top30-av-20250814-151001.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,252670,1,1276,2,2,0.16,207360754,288353184,1241200000,207360754,0.16,71.91,16.71,16.71,264181050630,16.68,16.68,264181050630 +미스터블루,207760,2,1792,2,189,11.79,81037963,2319287,83079783,81037963,11.79,3494.09,97.54,97.54,154878516817,104.03,104.03,154878516817 +신원,009270,3,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929 +KODEX 2차전지산업레버리지,462330,4,1255,2,35,2.87,38787100,36234168,282400000,38787100,2.87,107.05,13.73,13.73,48388937620,13.65,13.65,48388937620 +TP,007980,5,1923,2,253,15.15,34517808,10827267,51175130,34517808,15.15,318.80,67.45,67.45,66664122768,67.74,67.74,66664122768 +모비데이즈,363260,6,1815,2,183,11.21,30868002,96642,32163769,30868002,11.21,9999.99,95.97,95.97,59842589110,102.51,102.51,59842589110 +썸에이지,208640,7,625,5,-100,-13.79,30750812,112616584,139240254,30750812,-13.79,27.31,22.08,22.08,21220588868,24.38,24.38,21220588868 +교보18호스팩,0041B0,8,1983,5,-17,-0.85,28124094,0,5040000,28124094,-0.85,0.00,558.02,558.02,64423560142,644.60,644.60,64423560142 +캔버스엔,210120,9,1321,2,92,7.49,25170301,1843501,23582605,25170301,7.49,1365.35,106.73,106.73,35721052907,114.66,114.66,35721052907 +율호,072770,10,618,2,68,12.36,24505778,4582520,71919480,24505778,12.36,534.77,34.07,34.07,15793431390,35.53,35.53,15793431390 +프로이천,321260,11,2545,3,0,0.00,22462279,11252002,28192084,22462279,0.00,199.63,79.68,79.68,58872785972,82.05,82.05,58872785972 +일진디스플,020760,12,1086,2,53,5.13,22284490,4107129,51513741,22284490,5.13,542.58,43.26,43.26,26403595954,47.20,47.20,26403595954 +강스템바이오텍,217730,13,1342,2,171,14.60,22216084,472790,56054149,22216084,14.60,4698.93,39.63,39.63,31572264337,41.97,41.97,31572264337 +인디에프,014990,14,1502,2,97,6.90,19666473,2102675,75112995,19666473,6.90,935.31,26.18,26.18,30323566307,26.88,26.88,30323566307 +스튜디오미르,408900,15,4875,2,375,8.33,18734025,3456280,32729532,18734025,8.33,542.03,57.24,57.24,93446670311,58.57,58.57,93446670311 +KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,17563997,19230338,77800000,17563997,-0.15,91.33,22.58,22.58,59021310831,22.65,22.65,59021310831 +KODEX 인버스,114800,17,3447,2,2,0.06,15822808,26444736,222500000,15822808,0.06,59.83,7.11,7.11,54500396195,7.11,7.11,54500396195 +미투온,201490,18,5180,2,275,5.61,15765360,2840166,30390092,15765360,5.61,555.09,51.88,51.88,85081180487,54.05,54.05,85081180487 +좋은사람들,033340,19,2610,5,-145,-5.26,15252352,37838368,96950558,15252352,-5.26,40.31,15.73,15.73,40399282085,15.97,15.97,40399282085 +탑코미디어,134580,20,2125,2,297,16.25,14983975,40960,49294149,14983975,16.25,9999.99,30.40,30.40,33369004217,31.86,31.86,33369004217 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,14795884,20798104,194500000,14795884,0.38,71.14,7.61,7.61,137182301734,7.57,7.57,137182301734 +재영솔루텍,049630,22,921,2,31,3.48,14555684,2535495,90690889,14555684,3.48,574.08,16.05,16.05,13488728676,16.15,16.15,13488728676 +KODEX 레버리지,122630,23,25430,5,-60,-0.24,14196938,20212296,103250000,14196938,-0.24,70.24,13.75,13.75,361712446930,13.78,13.78,361712446930 +한온시스템,018880,24,3185,5,-555,-14.84,13411367,4808684,678762552,13411367,-14.84,278.90,1.98,1.98,46922888826,2.17,2.17,46922888826 +LG디스플레이,034220,25,11920,5,-1370,-10.31,13316155,32040448,500000000,13316155,-10.31,41.56,2.66,2.66,162530379345,2.73,2.73,162530379345 +TIGER 미국S&P500,360750,26,22165,2,75,0.34,12673759,7987257,403050000,12673759,0.34,158.67,3.14,3.14,280860141128,3.14,3.14,280860141128 +아이에이,038880,27,217,5,-27,-11.07,12415558,3650855,375721175,12415558,-11.07,340.07,3.30,3.30,2713410708,3.33,3.33,2713410708 +와이즈버즈,273060,28,1110,2,20,1.83,12276519,221922,50459582,12276519,1.83,5531.91,24.33,24.33,14402995726,25.71,25.71,14402995726 +조광ILI,044060,29,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040 +KODEX 미국S&P500,379800,30,20350,2,60,0.30,12134916,6820230,243450000,12134916,0.30,177.93,4.98,4.98,246878781384,4.98,4.98,246878781384 diff --git a/top30/20250814/top30-av-20250814-152001.csv b/top30/20250814/top30-av-20250814-152001.csv new file mode 100644 index 000000000000..7e96ccafc4d1 --- /dev/null +++ b/top30/20250814/top30-av-20250814-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383 +미스터블루,207760,2,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +신원,009270,3,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +KODEX 2차전지산업레버리지,462330,4,1254,2,34,2.79,39301584,36234168,282400000,39301584,2.79,108.47,13.92,13.92,49034896855,13.85,13.85,49034896855 +TP,007980,5,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +썸에이지,208640,6,622,5,-103,-14.21,32930655,112616584,139240254,32930655,-14.21,29.24,23.65,23.65,22562825752,26.05,26.05,22562825752 +모비데이즈,363260,7,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +교보18호스팩,0041B0,8,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +캔버스엔,210120,9,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +율호,072770,10,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +프로이천,321260,11,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +일진디스플,020760,12,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +강스템바이오텍,217730,13,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +인디에프,014990,14,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +스튜디오미르,408900,15,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,18635180,19230338,77800000,18635180,-0.15,96.91,23.95,23.95,62609503887,24.02,24.02,62609503887 +KODEX 인버스,114800,17,3445,3,0,0.00,16095752,26444736,222500000,16095752,0.00,60.87,7.23,7.23,55440940794,7.23,7.23,55440940794 +미투온,201490,18,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +좋은사람들,033340,19,2595,5,-160,-5.81,15745048,37838368,96950558,15745048,-5.81,41.61,16.24,16.24,41675789547,16.57,16.57,41675789547 +탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +KODEX 코스닥150레버리지,233740,21,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030 +재영솔루텍,049630,22,921,2,31,3.48,14896177,2535495,90690889,14896177,3.48,587.51,16.43,16.43,13802082082,16.52,16.52,13802082082 +KODEX 레버리지,122630,23,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061 +한온시스템,018880,24,3175,5,-565,-15.11,13819428,4808684,678762552,13819428,-15.11,287.38,2.04,2.04,48217115493,2.24,2.24,48217115493 +LG디스플레이,034220,25,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660 +TIGER 미국S&P500,360750,26,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418 +KODEX 미국S&P500,379800,27,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049 +아이에이,038880,28,219,5,-25,-10.25,12495586,3650855,375721175,12495586,-10.25,342.26,3.33,3.33,2730874473,3.32,3.32,2730874473 +와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477 +조광ILI,044060,30,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040 diff --git a/top30/20250814/top30-av-20250814-153001.csv b/top30/20250814/top30-av-20250814-153001.csv new file mode 100644 index 000000000000..7e96ccafc4d1 --- /dev/null +++ b/top30/20250814/top30-av-20250814-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383 +미스터블루,207760,2,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +신원,009270,3,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +KODEX 2차전지산업레버리지,462330,4,1254,2,34,2.79,39301584,36234168,282400000,39301584,2.79,108.47,13.92,13.92,49034896855,13.85,13.85,49034896855 +TP,007980,5,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +썸에이지,208640,6,622,5,-103,-14.21,32930655,112616584,139240254,32930655,-14.21,29.24,23.65,23.65,22562825752,26.05,26.05,22562825752 +모비데이즈,363260,7,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +교보18호스팩,0041B0,8,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +캔버스엔,210120,9,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +율호,072770,10,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +프로이천,321260,11,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +일진디스플,020760,12,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +강스템바이오텍,217730,13,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +인디에프,014990,14,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +스튜디오미르,408900,15,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +KODEX 코스닥150선물인버스,251340,16,3350,5,-5,-0.15,18635180,19230338,77800000,18635180,-0.15,96.91,23.95,23.95,62609503887,24.02,24.02,62609503887 +KODEX 인버스,114800,17,3445,3,0,0.00,16095752,26444736,222500000,16095752,0.00,60.87,7.23,7.23,55440940794,7.23,7.23,55440940794 +미투온,201490,18,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +좋은사람들,033340,19,2595,5,-160,-5.81,15745048,37838368,96950558,15745048,-5.81,41.61,16.24,16.24,41675789547,16.57,16.57,41675789547 +탑코미디어,134580,20,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +KODEX 코스닥150레버리지,233740,21,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030 +재영솔루텍,049630,22,921,2,31,3.48,14896177,2535495,90690889,14896177,3.48,587.51,16.43,16.43,13802082082,16.52,16.52,13802082082 +KODEX 레버리지,122630,23,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061 +한온시스템,018880,24,3175,5,-565,-15.11,13819428,4808684,678762552,13819428,-15.11,287.38,2.04,2.04,48217115493,2.24,2.24,48217115493 +LG디스플레이,034220,25,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660 +TIGER 미국S&P500,360750,26,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418 +KODEX 미국S&P500,379800,27,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049 +아이에이,038880,28,219,5,-25,-10.25,12495586,3650855,375721175,12495586,-10.25,342.26,3.33,3.33,2730874473,3.32,3.32,2730874473 +와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477 +조광ILI,044060,30,49,5,-7,-12.50,12219309,32634844,95732184,12219309,-12.50,37.44,12.76,12.76,629134040,13.41,13.41,629134040 diff --git a/top30/20250814/top30-av-20250814-154000.csv b/top30/20250814/top30-av-20250814-154000.csv new file mode 100644 index 000000000000..1b6ca51ed0bb --- /dev/null +++ b/top30/20250814/top30-av-20250814-154000.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,252670,1,1275,2,1,0.08,215341806,288353184,1241200000,215341806,0.08,74.68,17.35,17.35,274361741783,17.34,17.34,274361741783 +미스터블루,207760,2,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741 +신원,009270,3,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39544824,36234168,282400000,39544824,2.54,109.14,14.00,14.00,49339190095,13.97,13.97,49339190095 +TP,007980,5,1928,2,258,15.45,35323558,10827267,51175130,35323558,15.45,326.25,69.02,69.02,68209770191,69.13,69.13,68209770191 +썸에이지,208640,6,622,5,-103,-14.21,33354258,112616584,139240254,33354258,-14.21,29.62,23.95,23.95,22826306818,26.36,26.36,22826306818 +모비데이즈,363260,7,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28385280,0,5040000,28385280,-0.80,0.00,563.20,563.20,64941302817,649.45,649.45,64941302817 +캔버스엔,210120,9,1337,2,108,8.79,25488440,1843501,23582605,25488440,8.79,1382.61,108.08,108.08,36145080646,114.64,114.64,36145080646 +율호,072770,10,617,2,67,12.18,24761017,4582520,71919480,24761017,12.18,540.34,34.43,34.43,15950629697,35.95,35.95,15950629697 +프로이천,321260,11,2560,2,15,0.59,22854010,11252002,28192084,22854010,0.59,203.11,81.07,81.07,59873439861,82.96,82.96,59873439861 +일진디스플,020760,12,1130,2,97,9.39,22760970,4107129,51513741,22760970,9.39,554.18,44.18,44.18,26930956941,46.26,46.26,26930956941 +강스템바이오텍,217730,13,1340,2,169,14.43,22590393,472790,56054149,22590393,14.43,4778.10,40.30,40.30,32073652630,42.70,42.70,32073652630 +인디에프,014990,14,1540,2,135,9.61,20356831,2102675,75112995,20356831,9.61,968.14,27.10,27.10,31374775879,27.12,27.12,31374775879 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19042393,19230338,77800000,19042393,-0.15,99.02,24.48,24.48,63973667437,24.55,24.55,63973667437 +스튜디오미르,408900,16,4890,2,390,8.67,18933675,3456280,32729532,18933675,8.67,547.81,57.85,57.85,94421570824,59.00,59.00,94421570824 +KODEX 인버스,114800,17,3445,3,0,0.00,16860600,26444736,222500000,16860600,0.00,63.76,7.58,7.58,58075842154,7.58,7.58,58075842154 +미투온,201490,18,5200,2,295,6.01,15993880,2840166,30390092,15993880,6.01,563.13,52.63,52.63,86267718027,54.59,54.59,86267718027 +좋은사람들,033340,19,2610,5,-145,-5.26,15908762,37838368,96950558,15908762,-5.26,42.04,16.41,16.41,42103083087,16.64,16.64,42103083087 +탑코미디어,134580,20,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15540119,20798104,194500000,15540119,0.38,74.72,7.99,7.99,144117041390,7.95,7.95,144117041390 +재영솔루텍,049630,22,917,2,27,3.03,14965376,2535495,90690889,14965376,3.03,590.23,16.50,16.50,13865537565,16.67,16.67,13865537565 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14746235,20212296,103250000,14746235,-0.14,72.96,14.28,14.28,375689600591,14.29,14.29,375689600591 +한온시스템,018880,24,3160,5,-580,-15.51,14529977,4808684,678762552,14529977,-15.51,302.16,2.14,2.14,50462450333,2.35,2.35,50462450333 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14250681,32040448,500000000,14250681,-10.61,44.48,2.85,2.85,173632901540,2.92,2.92,173632901540 +조광ILI,044060,26,50,5,-6,-10.71,12931380,32634844,95732184,12931380,-10.71,39.62,13.51,13.51,664737590,13.89,13.89,664737590 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12863375,7987257,403050000,12863375,0.25,161.05,3.19,3.19,285059486163,3.19,3.19,285059486163 +아이에이,038880,28,219,5,-25,-10.25,12549598,3650855,375721175,12549598,-10.25,343.74,3.34,3.34,2742703101,3.33,3.33,2742703101 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12521710,6820230,243450000,12521710,0.22,183.60,5.14,5.14,254743836174,5.15,5.15,254743836174 +와이즈버즈,273060,30,1105,2,15,1.38,12355511,221922,50459582,12355511,1.38,5567.50,24.49,24.49,14490468777,25.99,25.99,14490468777 diff --git a/top30/20250814/top30-av-20250814-155000.csv b/top30/20250814/top30-av-20250814-155000.csv new file mode 100644 index 000000000000..2f052c8101df --- /dev/null +++ b/top30/20250814/top30-av-20250814-155000.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,252670,1,1275,2,1,0.08,215392795,288353184,1241200000,215392795,0.08,74.70,17.35,17.35,274426752758,17.34,17.34,274426752758 +미스터블루,207760,2,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697 +신원,009270,3,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39545789,36234168,282400000,39545789,2.54,109.14,14.00,14.00,49340397310,13.97,13.97,49340397310 +TP,007980,5,1928,2,258,15.45,35340445,10827267,51175130,35340445,15.45,326.40,69.06,69.06,68242328327,69.17,69.17,68242328327 +썸에이지,208640,6,622,5,-103,-14.21,33366707,112616584,139240254,33366707,-14.21,29.63,23.96,23.96,22834050096,26.36,26.36,22834050096 +모비데이즈,363260,7,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28393609,0,5040000,28393609,-0.80,0.00,563.37,563.37,64957827553,649.62,649.62,64957827553 +캔버스엔,210120,9,1337,2,108,8.79,25492928,1843501,23582605,25492928,8.79,1382.85,108.10,108.10,36151081102,114.66,114.66,36151081102 +율호,072770,10,617,2,67,12.18,24763148,4582520,71919480,24763148,12.18,540.38,34.43,34.43,15951944524,35.95,35.95,15951944524 +프로이천,321260,11,2560,2,15,0.59,22855259,11252002,28192084,22855259,0.59,203.12,81.07,81.07,59876637301,82.96,82.96,59876637301 +일진디스플,020760,12,1130,2,97,9.39,22767794,4107129,51513741,22767794,9.39,554.35,44.20,44.20,26938668061,46.28,46.28,26938668061 +강스템바이오텍,217730,13,1340,2,169,14.43,22606944,472790,56054149,22606944,14.43,4781.60,40.33,40.33,32095830970,42.73,42.73,32095830970 +인디에프,014990,14,1540,2,135,9.61,20366952,2102675,75112995,20366952,9.61,968.62,27.12,27.12,31390362219,27.14,27.14,31390362219 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055149,19230338,77800000,19055149,-0.15,99.09,24.49,24.49,64016400037,24.56,24.56,64016400037 +스튜디오미르,408900,16,4890,2,390,8.67,18939256,3456280,32729532,18939256,8.67,547.97,57.87,57.87,94448861914,59.01,59.01,94448861914 +KODEX 인버스,114800,17,3445,3,0,0.00,16861652,26444736,222500000,16861652,0.00,63.76,7.58,7.58,58079466294,7.58,7.58,58079466294 +미투온,201490,18,5200,2,295,6.01,15997182,2840166,30390092,15997182,6.01,563.25,52.64,52.64,86284888427,54.60,54.60,86284888427 +좋은사람들,033340,19,2610,5,-145,-5.26,15924974,37838368,96950558,15924974,-5.26,42.09,16.43,16.43,42145396407,16.66,16.66,42145396407 +탑코미디어,134580,20,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15540446,20798104,194500000,15540446,0.38,74.72,7.99,7.99,144120089030,7.95,7.95,144120089030 +재영솔루텍,049630,22,917,2,27,3.03,14965455,2535495,90690889,14965455,3.03,590.24,16.50,16.50,13865610008,16.67,16.67,13865610008 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14756912,20212296,103250000,14756912,-0.14,73.01,14.29,14.29,375961383626,14.30,14.30,375961383626 +한온시스템,018880,24,3160,5,-580,-15.51,14529977,4808684,678762552,14529977,-15.51,302.16,2.14,2.14,50462450333,2.35,2.35,50462450333 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14251673,32040448,500000000,14251673,-10.61,44.48,2.85,2.85,173644686500,2.92,2.92,173644686500 +조광ILI,044060,26,50,5,-6,-10.71,12933474,32634844,95732184,12933474,-10.71,39.63,13.51,13.51,664842290,13.89,13.89,664842290 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864614,7987257,403050000,12864614,0.25,161.06,3.19,3.19,285086923818,3.19,3.19,285086923818 +아이에이,038880,28,219,5,-25,-10.25,12553985,3650855,375721175,12553985,-10.25,343.86,3.34,3.34,2743663854,3.33,3.33,2743663854 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522283,6820230,243450000,12522283,0.22,183.60,5.14,5.14,254755488129,5.15,5.15,254755488129 +와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 diff --git a/top30/20250814/top30-av-20250814-160000.csv b/top30/20250814/top30-av-20250814-160000.csv new file mode 100644 index 000000000000..04e4ce64e1f9 --- /dev/null +++ b/top30/20250814/top30-av-20250814-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333 +미스터블루,207760,2,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845 +신원,009270,3,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39546889,36234168,282400000,39546889,2.54,109.14,14.00,14.00,49341773410,13.97,13.97,49341773410 +TP,007980,5,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +썸에이지,208640,6,622,5,-103,-14.21,33378305,112616584,139240254,33378305,-14.21,29.64,23.97,23.97,22841264052,26.37,26.37,22841264052 +모비데이즈,363260,7,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +캔버스엔,210120,9,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +율호,072770,10,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +프로이천,321260,11,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +일진디스플,020760,12,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +강스템바이오텍,217730,13,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +인디에프,014990,14,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055276,19230338,77800000,19055276,-0.15,99.09,24.49,24.49,64016825487,24.56,24.56,64016825487 +스튜디오미르,408900,16,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +KODEX 인버스,114800,17,3445,3,0,0.00,16861919,26444736,222500000,16861919,0.00,63.76,7.58,7.58,58080386109,7.58,7.58,58080386109 +미투온,201490,18,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +좋은사람들,033340,19,2610,5,-145,-5.26,15927850,37838368,96950558,15927850,-5.26,42.09,16.43,16.43,42152902767,16.66,16.66,42152902767 +탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030 +재영솔루텍,049630,22,917,2,27,3.03,14968915,2535495,90690889,14968915,3.03,590.37,16.51,16.51,13868782828,16.68,16.68,13868782828 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678 +아이에이,038880,28,219,5,-25,-10.25,12555013,3650855,375721175,12555013,-10.25,343.89,3.34,3.34,2743888986,3.33,3.33,2743888986 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844 +와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 diff --git a/top30/20250814/top30-av-20250814-161001.csv b/top30/20250814/top30-av-20250814-161001.csv new file mode 100644 index 000000000000..04e4ce64e1f9 --- /dev/null +++ b/top30/20250814/top30-av-20250814-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333 +미스터블루,207760,2,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845 +신원,009270,3,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39546889,36234168,282400000,39546889,2.54,109.14,14.00,14.00,49341773410,13.97,13.97,49341773410 +TP,007980,5,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +썸에이지,208640,6,622,5,-103,-14.21,33378305,112616584,139240254,33378305,-14.21,29.64,23.97,23.97,22841264052,26.37,26.37,22841264052 +모비데이즈,363260,7,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +캔버스엔,210120,9,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +율호,072770,10,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +프로이천,321260,11,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +일진디스플,020760,12,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +강스템바이오텍,217730,13,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +인디에프,014990,14,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19055276,19230338,77800000,19055276,-0.15,99.09,24.49,24.49,64016825487,24.56,24.56,64016825487 +스튜디오미르,408900,16,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +KODEX 인버스,114800,17,3445,3,0,0.00,16861919,26444736,222500000,16861919,0.00,63.76,7.58,7.58,58080386109,7.58,7.58,58080386109 +미투온,201490,18,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +좋은사람들,033340,19,2610,5,-145,-5.26,15927850,37838368,96950558,15927850,-5.26,42.09,16.43,16.43,42152902767,16.66,16.66,42152902767 +탑코미디어,134580,20,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030 +재영솔루텍,049630,22,917,2,27,3.03,14968915,2535495,90690889,14968915,3.03,590.37,16.51,16.51,13868782828,16.68,16.68,13868782828 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678 +아이에이,038880,28,219,5,-25,-10.25,12555013,3650855,375721175,12555013,-10.25,343.89,3.34,3.34,2743888986,3.33,3.33,2743888986 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844 +와이즈버즈,273060,30,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 diff --git a/top30/20250814/top30-av-20250814-162000.csv b/top30/20250814/top30-av-20250814-162000.csv new file mode 100644 index 000000000000..7c505ff8e54c --- /dev/null +++ b/top30/20250814/top30-av-20250814-162000.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,252670,1,1275,2,1,0.08,215655407,288353184,1241200000,215655407,0.08,74.79,17.37,17.37,274761583058,17.36,17.36,274761583058 +미스터블루,207760,2,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +신원,009270,3,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39548439,36234168,282400000,39548439,2.54,109.15,14.00,14.00,49343717110,13.97,13.97,49343717110 +TP,007980,5,1928,2,258,15.45,35374305,10827267,51175130,35374305,15.45,326.71,69.12,69.12,68307610407,69.23,69.23,68307610407 +썸에이지,208640,6,622,5,-103,-14.21,33435245,112616584,139240254,33435245,-14.21,29.69,24.01,24.01,22876054392,26.41,26.41,22876054392 +모비데이즈,363260,7,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28398028,0,5040000,28398028,-0.80,0.00,563.45,563.45,64966593723,649.71,649.71,64966593723 +캔버스엔,210120,9,1337,2,108,8.79,25501597,1843501,23582605,25501597,8.79,1383.32,108.14,108.14,36162671555,114.69,114.69,36162671555 +율호,072770,10,617,2,67,12.18,24769262,4582520,71919480,24769262,12.18,540.52,34.44,34.44,15955742878,35.96,35.96,15955742878 +프로이천,321260,11,2560,2,15,0.59,22892727,11252002,28192084,22892727,0.59,203.45,81.20,81.20,59973133301,83.10,83.10,59973133301 +일진디스플,020760,12,1130,2,97,9.39,22792333,4107129,51513741,22792333,9.39,554.95,44.25,44.25,26966397131,46.33,46.33,26966397131 +강스템바이오텍,217730,13,1340,2,169,14.43,22611826,472790,56054149,22611826,14.43,4782.64,40.34,40.34,32102302620,42.74,42.74,32102302620 +인디에프,014990,14,1540,2,135,9.61,20373667,2102675,75112995,20373667,9.61,968.94,27.12,27.12,31400701402,27.15,27.15,31400701402 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19083203,19230338,77800000,19083203,-0.15,99.23,24.53,24.53,64110241302,24.60,24.60,64110241302 +스튜디오미르,408900,16,4890,2,390,8.67,18944208,3456280,32729532,18944208,8.67,548.11,57.88,57.88,94472954269,59.03,59.03,94472954269 +KODEX 인버스,114800,17,3445,3,0,0.00,16930860,26444736,222500000,16930860,0.00,64.02,7.61,7.61,58318232559,7.61,7.61,58318232559 +미투온,201490,18,5200,2,295,6.01,16008103,2840166,30390092,16008103,6.01,563.63,52.68,52.68,86341521627,54.64,54.64,86341521627 +좋은사람들,033340,19,2610,5,-145,-5.26,15943817,37838368,96950558,15943817,-5.26,42.14,16.45,16.45,42194496802,16.67,16.67,42194496802 +탑코미디어,134580,20,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15550827,20798104,194500000,15550827,0.38,74.77,8.00,8.00,144216839950,7.96,7.96,144216839950 +재영솔루텍,049630,22,917,2,27,3.03,15000853,2535495,90690889,15000853,3.03,591.63,16.54,16.54,13897431214,16.71,16.71,13897431214 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14760000,20212296,103250000,14760000,-0.14,73.02,14.30,14.30,376039969976,14.31,14.31,376039969976 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864919,7987257,403050000,12864919,0.25,161.07,3.19,3.19,285093678043,3.19,3.19,285093678043 +아이에이,038880,28,219,5,-25,-10.25,12556987,3650855,375721175,12556987,-10.25,343.95,3.34,3.34,2744319318,3.34,3.34,2744319318 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522687,6820230,243450000,12522687,0.22,183.61,5.14,5.14,254763703469,5.15,5.15,254763703469 +와이즈버즈,273060,30,1105,2,15,1.38,12366962,221922,50459582,12366962,1.38,5572.66,24.51,24.51,14503120497,26.01,26.01,14503120497 diff --git a/top30/20250814/top30-av-20250814-163000.csv b/top30/20250814/top30-av-20250814-163000.csv new file mode 100644 index 000000000000..280d56f70b8e --- /dev/null +++ b/top30/20250814/top30-av-20250814-163000.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,252670,1,1275,2,1,0.08,215726059,288353184,1241200000,215726059,0.08,74.81,17.38,17.38,274851664358,17.37,17.37,274851664358 +미스터블루,207760,2,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286 +신원,009270,3,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39553044,36234168,282400000,39553044,2.54,109.16,14.01,14.01,49349491780,13.97,13.97,49349491780 +TP,007980,5,1928,2,258,15.45,35381769,10827267,51175130,35381769,15.45,326.78,69.14,69.14,68322000999,69.25,69.25,68322000999 +썸에이지,208640,6,622,5,-103,-14.21,33527688,112616584,139240254,33527688,-14.21,29.77,24.08,24.08,22932259736,26.48,26.48,22932259736 +모비데이즈,363260,7,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28398794,0,5040000,28398794,-0.80,0.00,563.47,563.47,64968111935,649.72,649.72,64968111935 +캔버스엔,210120,9,1337,2,108,8.79,25506472,1843501,23582605,25506472,8.79,1383.59,108.16,108.16,36169184555,114.71,114.71,36169184555 +율호,072770,10,617,2,67,12.18,24784323,4582520,71919480,24784323,12.18,540.84,34.46,34.46,15965156003,35.98,35.98,15965156003 +프로이천,321260,11,2560,2,15,0.59,22921987,11252002,28192084,22921987,0.59,203.71,81.31,81.31,60048916701,83.20,83.20,60048916701 +일진디스플,020760,12,1130,2,97,9.39,22800183,4107129,51513741,22800183,9.39,555.14,44.26,44.26,26975267631,46.34,46.34,26975267631 +강스템바이오텍,217730,13,1340,2,169,14.43,22620819,472790,56054149,22620819,14.43,4784.54,40.36,40.36,32114128415,42.75,42.75,32114128415 +인디에프,014990,14,1540,2,135,9.61,20378268,2102675,75112995,20378268,9.61,969.16,27.13,27.13,31407782341,27.15,27.15,31407782341 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19090907,19230338,77800000,19090907,-0.15,99.27,24.54,24.54,64136011182,24.61,24.61,64136011182 +스튜디오미르,408900,16,4890,2,390,8.67,18953015,3456280,32729532,18953015,8.67,548.36,57.91,57.91,94515756289,59.05,59.05,94515756289 +KODEX 인버스,114800,17,3445,3,0,0.00,16969221,26444736,222500000,16969221,0.00,64.17,7.63,7.63,58450578009,7.63,7.63,58450578009 +미투온,201490,18,5200,2,295,6.01,16010323,2840166,30390092,16010323,6.01,563.71,52.68,52.68,86353021227,54.64,54.64,86353021227 +좋은사람들,033340,19,2610,5,-145,-5.26,15952375,37838368,96950558,15952375,-5.26,42.16,16.45,16.45,42216790392,16.68,16.68,42216790392 +탑코미디어,134580,20,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15553906,20798104,194500000,15553906,0.38,74.79,8.00,8.00,144245505440,7.96,7.96,144245505440 +재영솔루텍,049630,22,917,2,27,3.03,15052643,2535495,90690889,15052643,3.03,593.68,16.60,16.60,13943731474,16.77,16.77,13943731474 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14761658,20212296,103250000,14761658,-0.14,73.03,14.30,14.30,376082149496,14.31,14.31,376082149496 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,12937975,32634844,95732184,12937975,-10.71,39.64,13.51,13.51,665067340,13.89,13.89,665067340 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12864990,7987257,403050000,12864990,0.25,161.07,3.19,3.19,285095250338,3.19,3.19,285095250338 +아이에이,038880,28,219,5,-25,-10.25,12562774,3650855,375721175,12562774,-10.25,344.10,3.34,3.34,2745575097,3.34,3.34,2745575097 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12522977,6820230,243450000,12522977,0.22,183.62,5.14,5.14,254769600619,5.15,5.15,254769600619 +와이즈버즈,273060,30,1105,2,15,1.38,12369035,221922,50459582,12369035,1.38,5573.60,24.51,24.51,14505404943,26.02,26.02,14505404943 diff --git a/top30/20250814/top30-av-20250814-164000.csv b/top30/20250814/top30-av-20250814-164000.csv new file mode 100644 index 000000000000..95f02e32d15e --- /dev/null +++ b/top30/20250814/top30-av-20250814-164000.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,252670,1,1275,2,1,0.08,215941001,288353184,1241200000,215941001,0.08,74.89,17.40,17.40,275125930350,17.39,17.39,275125930350 +미스터블루,207760,2,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582 +신원,009270,3,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39553870,36234168,282400000,39553870,2.54,109.16,14.01,14.01,49350527584,13.97,13.97,49350527584 +TP,007980,5,1928,2,258,15.45,35394067,10827267,51175130,35394067,15.45,326.90,69.16,69.16,68345699245,69.27,69.27,68345699245 +썸에이지,208640,6,622,5,-103,-14.21,33573598,112616584,139240254,33573598,-14.21,29.81,24.11,24.11,22960494386,26.51,26.51,22960494386 +모비데이즈,363260,7,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28399573,0,5040000,28399573,-0.80,0.00,563.48,563.48,64969655913,649.74,649.74,64969655913 +캔버스엔,210120,9,1337,2,108,8.79,25514828,1843501,23582605,25514828,8.79,1384.04,108.19,108.19,36180323103,114.75,114.75,36180323103 +율호,072770,10,617,2,67,12.18,24811649,4582520,71919480,24811649,12.18,541.44,34.50,34.50,15982398709,36.02,36.02,15982398709 +프로이천,321260,11,2560,2,15,0.59,22962168,11252002,28192084,22962168,0.59,204.07,81.45,81.45,60152583681,83.35,83.35,60152583681 +일진디스플,020760,12,1130,2,97,9.39,22804845,4107129,51513741,22804845,9.39,555.25,44.27,44.27,26980535691,46.35,46.35,26980535691 +강스템바이오텍,217730,13,1340,2,169,14.43,22648308,472790,56054149,22648308,14.43,4790.35,40.40,40.40,32150029049,42.80,42.80,32150029049 +인디에프,014990,14,1540,2,135,9.61,20385976,2102675,75112995,20385976,9.61,969.53,27.14,27.14,31419652661,27.16,27.16,31419652661 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19095621,19230338,77800000,19095621,-0.15,99.30,24.54,24.54,64151779512,24.61,24.61,64151779512 +스튜디오미르,408900,16,4890,2,390,8.67,18965228,3456280,32729532,18965228,8.67,548.72,57.95,57.95,94574867209,59.09,59.09,94574867209 +KODEX 인버스,114800,17,3445,3,0,0.00,16976250,26444736,222500000,16976250,0.00,64.20,7.63,7.63,58474828059,7.63,7.63,58474828059 +미투온,201490,18,5200,2,295,6.01,16015717,2840166,30390092,16015717,6.01,563.90,52.70,52.70,86380962147,54.66,54.66,86380962147 +좋은사람들,033340,19,2610,5,-145,-5.26,15957272,37838368,96950558,15957272,-5.26,42.17,16.46,16.46,42229498107,16.69,16.69,42229498107 +탑코미디어,134580,20,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15558473,20798104,194500000,15558473,0.38,74.81,8.00,8.00,144288069880,7.96,7.96,144288069880 +재영솔루텍,049630,22,917,2,27,3.03,15102353,2535495,90690889,15102353,3.03,595.64,16.65,16.65,13987724824,16.82,16.82,13987724824 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14763626,20212296,103250000,14763626,-0.14,73.04,14.30,14.30,376132215416,14.31,14.31,376132215416 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,13130738,32634844,95732184,13130738,-10.71,40.24,13.72,13.72,675091016,14.10,14.10,675091016 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12865433,7987257,403050000,12865433,0.25,161.07,3.19,3.19,285105060573,3.19,3.19,285105060573 +아이에이,038880,28,219,5,-25,-10.25,12579668,3650855,375721175,12579668,-10.25,344.57,3.35,3.35,2749207307,3.34,3.34,2749207307 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12523012,6820230,243450000,12523012,0.22,183.62,5.14,5.14,254770312344,5.15,5.15,254770312344 +와이즈버즈,273060,30,1105,2,15,1.38,12369259,221922,50459582,12369259,1.38,5573.70,24.51,24.51,14505651791,26.02,26.02,14505651791 diff --git a/top30/20250814/top30-av-20250814-165000.csv b/top30/20250814/top30-av-20250814-165000.csv new file mode 100644 index 000000000000..afb72f99a20c --- /dev/null +++ b/top30/20250814/top30-av-20250814-165000.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,252670,1,1275,2,1,0.08,216003757,288353184,1241200000,216003757,0.08,74.91,17.40,17.40,275206007006,17.39,17.39,275206007006 +미스터블루,207760,2,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533 +신원,009270,3,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242 +KODEX 2차전지산업레버리지,462330,4,1251,2,31,2.54,39555209,36234168,282400000,39555209,2.54,109.17,14.01,14.01,49352204012,13.97,13.97,49352204012 +TP,007980,5,1928,2,258,15.45,35411000,10827267,51175130,35411000,15.45,327.05,69.20,69.20,68378142873,69.30,69.30,68378142873 +썸에이지,208640,6,622,5,-103,-14.21,33604651,112616584,139240254,33604651,-14.21,29.84,24.13,24.13,22979436716,26.53,26.53,22979436716 +모비데이즈,363260,7,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921 +교보18호스팩,0041B0,8,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453 +캔버스엔,210120,9,1337,2,108,8.79,25520479,1843501,23582605,25520479,8.79,1384.35,108.22,108.22,36187861537,114.77,114.77,36187861537 +율호,072770,10,617,2,67,12.18,24834022,4582520,71919480,24834022,12.18,541.93,34.53,34.53,15996225223,36.05,36.05,15996225223 +프로이천,321260,11,2560,2,15,0.59,22991832,11252002,28192084,22991832,0.59,204.34,81.55,81.55,60228078561,83.45,83.45,60228078561 +일진디스플,020760,12,1130,2,97,9.39,22820665,4107129,51513741,22820665,9.39,555.64,44.30,44.30,26998412291,46.38,46.38,26998412291 +강스템바이오텍,217730,13,1340,2,169,14.43,22651579,472790,56054149,22651579,14.43,4791.04,40.41,40.41,32154346769,42.81,42.81,32154346769 +인디에프,014990,14,1540,2,135,9.61,20390536,2102675,75112995,20390536,9.61,969.74,27.15,27.15,31426675061,27.17,27.17,31426675061 +KODEX 코스닥150선물인버스,251340,15,3350,5,-5,-0.15,19106419,19230338,77800000,19106419,-0.15,99.36,24.56,24.56,64187898822,24.63,24.63,64187898822 +스튜디오미르,408900,16,4890,2,390,8.67,18972822,3456280,32729532,18972822,8.67,548.94,57.97,57.97,94611622169,59.11,59.11,94611622169 +KODEX 인버스,114800,17,3445,3,0,0.00,16981560,26444736,222500000,16981560,0.00,64.22,7.63,7.63,58493147559,7.63,7.63,58493147559 +미투온,201490,18,5200,2,295,6.01,16018355,2840166,30390092,16018355,6.01,563.99,52.71,52.71,86394679747,54.67,54.67,86394679747 +좋은사람들,033340,19,2610,5,-145,-5.26,15962797,37838368,96950558,15962797,-5.26,42.19,16.46,16.46,42243835482,16.69,16.69,42243835482 +탑코미디어,134580,20,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850 +KODEX 코스닥150레버리지,233740,21,9320,2,35,0.38,15561453,20798104,194500000,15561453,0.38,74.82,8.00,8.00,144315843480,7.96,7.96,144315843480 +재영솔루텍,049630,22,917,2,27,3.03,15152508,2535495,90690889,15152508,3.03,597.62,16.71,16.71,14031760914,16.87,16.87,14031760914 +KODEX 레버리지,122630,23,25455,5,-35,-0.14,14764971,20212296,103250000,14764971,-0.14,73.05,14.30,14.30,376166425491,14.31,14.31,376166425491 +한온시스템,018880,24,3160,5,-580,-15.51,14529978,4808684,678762552,14529978,-15.51,302.16,2.14,2.14,50462453493,2.35,2.35,50462453493 +LG디스플레이,034220,25,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +조광ILI,044060,26,50,5,-6,-10.71,13130738,32634844,95732184,13130738,-10.71,40.24,13.72,13.72,675091016,14.10,14.10,675091016 +TIGER 미국S&P500,360750,27,22145,2,55,0.25,12865914,7987257,403050000,12865914,0.25,161.08,3.19,3.19,285115712318,3.19,3.19,285115712318 +아이에이,038880,28,219,5,-25,-10.25,12580388,3650855,375721175,12580388,-10.25,344.59,3.35,3.35,2749362107,3.34,3.34,2749362107 +KODEX 미국S&P500,379800,29,20335,2,45,0.22,12523187,6820230,243450000,12523187,0.22,183.62,5.14,5.14,254773870969,5.15,5.15,254773870969 +와이즈버즈,273060,30,1105,2,15,1.38,12369293,221922,50459582,12369293,1.38,5573.71,24.51,24.51,14505689259,26.02,26.02,14505689259 diff --git a/top30/20250814/top30-avtr-20250814-090001.csv b/top30/20250814/top30-avtr-20250814-090001.csv new file mode 100644 index 000000000000..787107243e52 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2325,2,325,16.25,1850210,0,5040000,1850210,16.25,0.00,36.71,36.71,4275783385,36.49,36.49,4275783385 +프로이천,321260,2,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270 +에스켐,475660,3,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750 +그린생명과학,114450,4,3090,5,-50,-1.59,53789,13713777,20000000,53789,-1.59,0.39,0.27,0.27,166219175,0.27,0.27,166219175 +코데즈컴바인,047770,5,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520 +핌스,347770,6,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920 +일진디스플,020760,7,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,8,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000 +좋은사람들,033340,9,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565 +유니셈,036200,10,8500,3,0,0.00,26124,6352977,30664223,26124,0.00,0.41,0.09,0.09,222136020,0.09,0.09,222136020 +TP,007980,11,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660 +HJ중공업,097230,12,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140 +나인테크,267320,13,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820 +일신석재,007110,14,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295 +빌리언스,044480,15,482,3,0,0.00,8242,8210023,40663728,8242,0.00,0.10,0.02,0.02,3972644,0.02,0.02,3972644 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7525,5,-15,-0.20,183,4,1000000,183,-0.20,4575.00,0.02,0.02,1377075,0.02,0.02,1377075 +블루엠텍,439580,17,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820 +KODEX 코스닥150선물인버스,251340,18,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190 +신원,009270,19,1855,3,0,0.00,13623,4384763,110625832,13623,0.00,0.31,0.01,0.01,25270665,0.01,0.01,25270665 +인디에프,014990,20,1405,3,0,0.00,8967,2102675,75112995,8967,0.00,0.43,0.01,0.01,12598635,0.01,0.01,12598635 +코스모신소재,005070,21,48750,2,1000,2.09,3433,594437,32510756,3433,2.09,0.58,0.01,0.01,167358750,0.01,0.01,167358750 +신풍제약우,019175,22,26350,3,0,0.00,220,20778,2200000,220,0.00,1.06,0.01,0.01,5797000,0.01,0.01,5797000 +SG,255220,23,2310,3,0,0.00,9206,3072038,98675394,9206,0.00,0.30,0.01,0.01,21265860,0.01,0.01,21265860 +KIWOOM 코스닥150선물인버스,291620,24,5975,5,-30,-0.50,53,7265,570000,53,-0.50,0.73,0.01,0.01,316675,0.01,0.01,316675 +인성정보,033230,25,2280,3,0,0.00,4617,10171866,50515380,4617,0.00,0.05,0.01,0.01,10526760,0.01,0.01,10526760 +수젠텍,253840,26,7820,3,0,0.00,1525,12052417,16743200,1525,0.00,0.01,0.01,0.01,11925500,0.01,0.01,11925500 +HANARO Fn친환경에너지,381570,27,7820,3,0,0.00,91,20321,1000000,91,0.00,0.45,0.01,0.01,711620,0.01,0.01,711620 +스튜디오미르,408900,28,4500,3,0,0.00,2946,3456280,32729532,2946,0.00,0.09,0.01,0.01,13257000,0.01,0.01,13257000 +동방,004140,29,3060,2,5,0.16,4297,829754,47971766,4297,0.16,0.52,0.01,0.01,13148820,0.01,0.01,13148820 +삼영엠텍,054540,30,6300,3,0,0.00,1160,976730,13000000,1160,0.00,0.12,0.01,0.01,7308000,0.01,0.01,7308000 diff --git a/top30/20250814/top30-avtr-20250814-091001.csv b/top30/20250814/top30-avtr-20250814-091001.csv new file mode 100644 index 000000000000..96926826bc19 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2635,2,635,31.75,15764025,0,5040000,15764025,31.75,0.00,312.78,312.78,38114401250,287.00,287.00,38114401250 +프로이천,321260,2,2675,2,130,5.11,7396645,11252002,28192084,7396645,5.11,65.74,26.24,26.24,19337098631,25.64,25.64,19337098631 +지투지바이오,456160,3,87500,2,29500,50.86,1188417,0,5365694,1188417,50.86,0.00,22.15,22.15,103937892400,22.14,22.14,103937892400 +미스터블루,207760,4,1899,2,296,18.47,12776930,2319287,83079783,12776930,18.47,550.90,15.38,15.38,24032709841,15.23,15.23,24032709841 +핑거스토리,417180,5,2610,2,140,5.67,2012595,1989659,17548623,2012595,5.67,101.15,11.47,11.47,5394723986,11.78,11.78,5394723986 +일진디스플,020760,6,1195,2,162,15.68,5012995,4107129,51513741,5012995,15.68,122.06,9.73,9.73,5814659169,9.45,9.45,5814659169 +엔비티,236810,7,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,29460,5,-325,-1.09,91932,126759,1000000,91932,-1.09,72.53,9.19,9.19,2724248270,9.25,9.25,2724248270 +TP,007980,9,1892,2,222,13.29,4361730,10827267,51175130,4361730,13.29,40.28,8.52,8.52,8047957685,8.31,8.31,8047957685 +SOL 국제금,0066W0,10,9815,2,20,0.20,97038,91761,1200000,97038,0.20,105.75,8.09,8.09,954171439,8.10,8.10,954171439 +우정바이오,215380,11,2135,2,253,13.44,1229356,13694217,16829576,1229356,13.44,8.98,7.30,7.30,2474394122,6.89,6.89,2474394122 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,23245,2,1190,5.40,73001,118904,1000000,73001,5.40,61.39,7.30,7.30,1680492360,7.23,7.23,1680492360 +제이에스티나,026040,13,5030,2,250,5.23,1141466,2338169,16503790,1141466,5.23,48.82,6.92,6.92,5658972641,6.82,6.82,5658972641 +블루엠텍,439580,14,6110,3,0,0.00,2028182,35821400,33510663,2028182,0.00,5.66,6.05,6.05,12565489095,6.14,6.14,12565489095 +토탈소프트,045340,15,8920,2,140,1.59,516762,3761815,8558040,516762,1.59,13.74,6.04,6.04,4568908600,5.99,5.99,4568908600 +와이랩,432430,16,6080,2,610,11.15,875603,228138,16508320,875603,11.15,383.80,5.30,5.30,5496673630,5.48,5.48,5496673630 +에스켐,475660,17,5670,5,-480,-7.80,407717,4860016,7929835,407717,-7.80,8.39,5.14,5.14,2375004110,5.28,5.28,2375004110 +빌리언스,044480,18,487,2,5,1.04,1946445,8210023,40663728,1946445,1.04,23.71,4.79,4.79,984037219,4.97,4.97,984037219 +피엔에이치테크,239890,19,5990,5,-460,-7.13,471690,5590149,9935755,471690,-7.13,8.44,4.75,4.75,2864747720,4.81,4.81,2864747720 +스튜디오미르,408900,20,4695,2,195,4.33,1418624,3456280,32729532,1418624,4.33,41.04,4.33,4.33,6737460339,4.38,4.38,6737460339 +KODEX 코스닥150선물인버스,251340,21,3355,3,0,0.00,3366270,19230338,77800000,3366270,0.00,17.50,4.33,4.33,11325753781,4.34,4.34,11325753781 +SOL 미국S&P500미국채혼합50,0080X0,22,10250,2,20,0.20,64855,125659,1600000,64855,0.20,51.61,4.05,4.05,664214586,4.05,4.05,664214586 +핌스,347770,23,2150,5,-110,-4.87,917677,12964841,22857042,917677,-4.87,7.08,4.01,4.01,2037677490,4.15,4.15,2037677490 +제이엔비,452160,24,8950,5,-50,-0.56,377538,3591866,9617527,377538,-0.56,10.51,3.93,3.93,3468435840,4.03,4.03,3468435840 +HANARO K-뷰티,479850,25,16255,2,125,0.77,91273,315333,2450000,91273,0.77,28.94,3.73,3.73,1483857780,3.73,3.73,1483857780 +코데즈컴바인,047770,26,2605,5,-5,-0.19,1401285,42406052,37842602,1401285,-0.19,3.30,3.70,3.70,3635931755,3.69,3.69,3635931755 +KODEX 200선물인버스2X,252670,27,1266,5,-8,-0.63,41808570,288353184,1241200000,41808570,-0.63,14.50,3.37,3.37,52870608302,3.36,3.36,52870608302 +ACE BYD밸류체인액티브,0079X0,28,10742,5,-3,-0.03,45220,233320,1400000,45220,-0.03,19.38,3.23,3.23,485605671,3.23,3.23,485605671 +재영솔루텍,049630,29,938,2,48,5.39,2915934,2535495,90690889,2915934,5.39,115.00,3.22,3.22,2719219709,3.20,3.20,2719219709 +좋은사람들,033340,30,2745,5,-10,-0.36,3045118,37838368,96950558,3045118,-0.36,8.05,3.14,3.14,8208520262,3.08,3.08,8208520262 diff --git a/top30/20250814/top30-avtr-20250814-092001.csv b/top30/20250814/top30-avtr-20250814-092001.csv new file mode 100644 index 000000000000..d52fe8f4dd57 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2145,2,145,7.25,21590993,0,5040000,21590993,7.25,0.00,428.39,428.39,51331290777,474.81,474.81,51331290777 +지투지바이오,456160,2,95100,2,37100,63.97,2073989,0,5365694,2073989,63.97,0.00,38.65,38.65,186326702900,36.51,36.51,186326702900 +프로이천,321260,3,2645,2,100,3.93,9224939,11252002,28192084,9224939,3.93,81.98,32.72,32.72,24142718652,32.38,32.38,24142718652 +미스터블루,207760,4,1892,2,289,18.03,17183819,2319287,83079783,17183819,18.03,740.91,20.68,20.68,32395977543,20.61,20.61,32395977543 +우정바이오,215380,5,2050,2,168,8.93,3476439,13694217,16829576,3476439,8.93,25.39,20.66,20.66,7271683477,21.08,21.08,7271683477 +핑거스토리,417180,6,2590,2,120,4.86,2378470,1989659,17548623,2378470,4.86,119.54,13.55,13.55,6341723448,13.95,13.95,6341723448 +TP,007980,7,1863,2,193,11.56,6584333,10827267,51175130,6584333,11.56,60.81,12.87,12.87,12190443143,12.79,12.79,12190443143 +일진디스플,020760,8,1172,2,139,13.46,6428001,4107129,51513741,6428001,13.46,156.51,12.48,12.48,7480229110,12.39,12.39,7480229110 +SOL 미국500타겟데일리커버드콜액티브,494210,9,10272,2,37,0.36,111595,95575,900000,111595,0.36,116.76,12.40,12.40,1147417890,12.41,12.41,1147417890 +엔비티,236810,10,3725,2,355,10.53,2016957,366309,16975426,2016957,10.53,550.62,11.88,11.88,7595516096,12.01,12.01,7595516096 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,12,29740,5,-45,-0.15,108271,126759,1000000,108271,-0.15,85.41,10.83,10.83,3206346990,10.78,10.78,3206346990 +제이에스티나,026040,13,5200,2,420,8.79,1637793,2338169,16503790,1637793,8.79,70.05,9.92,9.92,8189423183,9.54,9.54,8189423183 +스튜디오미르,408900,14,4880,2,380,8.44,3121412,3456280,32729532,3121412,8.44,90.31,9.54,9.54,15060641782,9.43,9.43,15060641782 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-25,-0.25,91125,422068,1100000,91125,-0.25,21.59,8.28,8.28,917137147,8.29,8.29,917137147 +SOL 국제금,0066W0,16,9825,2,30,0.31,97050,91761,1200000,97050,0.31,105.76,8.09,8.09,954289339,8.09,8.09,954289339 +토탈소프트,045340,17,9010,2,230,2.62,679380,3761815,8558040,679380,2.62,18.06,7.94,7.94,6022196770,7.81,7.81,6022196770 +블루엠텍,439580,18,6130,2,20,0.33,2606799,35821400,33510663,2606799,0.33,7.28,7.78,7.78,16119117910,7.85,7.85,16119117910 +삼보산업,009620,19,2175,2,105,5.07,1236718,3233935,16386091,1236718,5.07,38.24,7.55,7.55,2656934162,7.45,7.45,2656934162 +와이랩,432430,20,6030,2,560,10.24,1087412,228138,16508320,1087412,10.24,476.65,6.59,6.59,6769057010,6.80,6.80,6769057010 +KODEX 코스닥150선물인버스,251340,21,3350,5,-5,-0.15,4893596,19230338,77800000,4893596,-0.15,25.45,6.29,6.29,16451597637,6.31,6.31,16451597637 +빌리언스,044480,22,473,5,-9,-1.87,2500003,8210023,40663728,2500003,-1.87,30.45,6.15,6.15,1248067871,6.49,6.49,1248067871 +피엔에이치테크,239890,23,6020,5,-430,-6.67,586266,5590149,9935755,586266,-6.67,10.49,5.90,5.90,3552380490,5.94,5.94,3552380490 +오늘이엔엠,192410,24,2190,2,465,26.96,902048,395876,15769272,902048,26.96,227.86,5.72,5.72,1831460718,5.30,5.30,1831460718 +ACE BYD밸류체인액티브,0079X0,25,10740,5,-5,-0.05,79821,233320,1400000,79821,-0.05,34.21,5.70,5.70,857320572,5.70,5.70,857320572 +에스켐,475660,26,5640,5,-510,-8.29,449576,4860016,7929835,449576,-8.29,9.25,5.67,5.67,2611169060,5.84,5.84,2611169060 +SOL 미국S&P500미국채혼합50,0080X0,27,10250,2,20,0.20,82016,125659,1600000,82016,0.20,65.27,5.13,5.13,839967806,5.12,5.12,839967806 +TIMEFOLIO K바이오액티브,463050,28,14090,2,120,0.86,530259,1126763,10500000,530259,0.86,47.06,5.05,5.05,7419300899,5.01,5.01,7419300899 +KODEX 200선물인버스2X,252670,29,1267,5,-7,-0.55,60026957,288353184,1241200000,60026957,-0.55,20.82,4.84,4.84,75981942233,4.83,4.83,75981942233 +코데즈컴바인,047770,30,2605,5,-5,-0.19,1752419,42406052,37842602,1752419,-0.19,4.13,4.63,4.63,4553849222,4.62,4.62,4553849222 diff --git a/top30/20250814/top30-avtr-20250814-093001.csv b/top30/20250814/top30-avtr-20250814-093001.csv new file mode 100644 index 000000000000..de17ad5e606d --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1999,5,-1,-0.05,23541048,0,5040000,23541048,-0.05,0.00,467.08,467.08,55308186936,548.97,548.97,55308186936 +지투지바이오,456160,2,95300,2,37300,64.31,2538656,0,5365694,2538656,64.31,0.00,47.31,47.31,230359401950,45.05,45.05,230359401950 +프로이천,321260,3,2635,2,90,3.54,10193992,11252002,28192084,10193992,3.54,90.60,36.16,36.16,26698773324,35.94,35.94,26698773324 +미스터블루,207760,4,1948,2,345,21.52,26851831,2319287,83079783,26851831,21.52,1157.76,32.32,32.32,51270540931,31.68,31.68,51270540931 +우정바이오,215380,5,2085,2,203,10.79,4115810,13694217,16829576,4115810,10.79,30.06,24.46,24.46,8577411166,24.44,24.44,8577411166 +엔비티,236810,6,3770,2,400,11.87,3432537,366309,16975426,3432537,11.87,937.06,20.22,20.22,13046257999,20.39,20.39,13046257999 +핑거스토리,417180,7,2600,2,130,5.26,2762568,1989659,17548623,2762568,5.26,138.85,15.74,15.74,7347646817,16.10,16.10,7347646817 +TP,007980,8,1881,2,211,12.63,7741131,10827267,51175130,7741131,12.63,71.50,15.13,15.13,14356332940,14.91,14.91,14356332940 +일진디스플,020760,9,1138,2,105,10.16,7323334,4107129,51513741,7323334,10.16,178.31,14.22,14.22,8499419889,14.50,14.50,8499419889 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10057,5,-28,-0.28,138201,422068,1100000,138201,-0.28,32.74,12.56,12.56,1390716222,12.57,12.57,1390716222 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10275,2,40,0.39,111600,95575,900000,111600,0.39,116.77,12.40,12.40,1147469265,12.41,12.41,1147469265 +제이에스티나,026040,12,5100,2,320,6.69,1992629,2338169,16503790,1992629,6.69,85.22,12.07,12.07,9996728293,11.88,11.88,9996728293 +토탈소프트,045340,13,8850,2,70,0.80,1026385,3761815,8558040,1026385,0.80,27.28,11.99,11.99,9170920215,12.11,12.11,9170920215 +스튜디오미르,408900,14,4815,2,315,7.00,3754771,3456280,32729532,3754771,7.00,108.64,11.47,11.47,18130454261,11.50,11.50,18130454261 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,29095,5,-690,-2.32,110998,126759,1000000,110998,-2.32,87.57,11.10,11.10,3286397815,11.30,11.30,3286397815 +ACE 차이나AI빅테크TOP2+액티브,0087F0,17,9860,2,15,0.15,88087,102508,800000,88087,0.15,85.93,11.01,11.01,870757950,11.04,11.04,870757950 +오늘이엔엠,192410,18,1883,2,158,9.16,1543421,395876,15769272,1543421,9.16,389.87,9.79,9.79,3131379968,10.55,10.55,3131379968 +삼보산업,009620,19,2125,2,55,2.66,1458461,3233935,16386091,1458461,2.66,45.10,8.90,8.90,3132293831,9.00,9.00,3132293831 +SOL 국제금,0066W0,20,9825,2,30,0.31,104367,91761,1200000,104367,0.31,113.74,8.70,8.70,1026303034,8.70,8.70,1026303034 +블루엠텍,439580,21,6100,5,-10,-0.16,2828580,35821400,33510663,2828580,-0.16,7.90,8.44,8.44,17477605995,8.55,8.55,17477605995 +와이랩,432430,22,6060,2,590,10.79,1359829,228138,16508320,1359829,10.79,596.06,8.24,8.24,8435898020,8.43,8.43,8435898020 +TIMEFOLIO K바이오액티브,463050,23,14090,2,120,0.86,785828,1126763,10500000,785828,0.86,69.74,7.48,7.48,11014548879,7.45,7.45,11014548879 +KODEX 코스닥150선물인버스,251340,24,3355,3,0,0.00,5793702,19230338,77800000,5793702,0.00,30.13,7.45,7.45,19467776935,7.46,7.46,19467776935 +인디에프,014990,25,1584,2,179,12.74,5391221,2102675,75112995,5391221,12.74,256.40,7.18,7.18,8217083086,6.91,6.91,8217083086 +빌리언스,044480,26,491,2,9,1.87,2889694,8210023,40663728,2889694,1.87,35.20,7.11,7.11,1436887268,7.20,7.20,1436887268 +피엔에이치테크,239890,27,5940,5,-510,-7.91,688143,5590149,9935755,688143,-7.91,12.31,6.93,6.93,4159115870,7.05,7.05,4159115870 +재영솔루텍,049630,28,938,2,48,5.39,5966246,2535495,90690889,5966246,5.39,235.31,6.58,6.58,5600959391,6.58,6.58,5600959391 +ACE BYD밸류체인액티브,0079X0,29,10735,5,-10,-0.09,90367,233320,1400000,90367,-0.09,38.73,6.45,6.45,970553232,6.46,6.46,970553232 +에스켐,475660,30,5600,5,-550,-8.94,491363,4860016,7929835,491363,-8.94,10.11,6.20,6.20,2846221440,6.41,6.41,2846221440 diff --git a/top30/20250814/top30-avtr-20250814-094001.csv b/top30/20250814/top30-avtr-20250814-094001.csv new file mode 100644 index 000000000000..8786a7f4f774 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1994,5,-6,-0.30,24451261,0,5040000,24451261,-0.30,0.00,485.14,485.14,57131853074,568.49,568.49,57131853074 +지투지바이오,456160,2,91300,2,33300,57.41,2772804,0,5365694,2772804,57.41,0.00,51.68,51.68,252129772300,51.47,51.47,252129772300 +프로이천,321260,3,2610,2,65,2.55,13678435,11252002,28192084,13678435,2.55,121.56,48.52,48.52,36070120339,49.02,49.02,36070120339 +미스터블루,207760,4,1917,2,314,19.59,29370906,2319287,83079783,29370906,19.59,1266.38,35.35,35.35,56116168410,35.23,35.23,56116168410 +우정바이오,215380,5,2030,2,148,7.86,4617308,13694217,16829576,4617308,7.86,33.72,27.44,27.44,9600701675,28.10,28.10,9600701675 +엔비티,236810,6,3720,2,350,10.39,3656949,366309,16975426,3656949,10.39,998.32,21.54,21.54,13885498856,21.99,21.99,13885498856 +핑거스토리,417180,7,2565,2,95,3.85,2875476,1989659,17548623,2875476,3.85,144.52,16.39,16.39,7638394682,16.97,16.97,7638394682 +TP,007980,8,1867,2,197,11.80,8110874,10827267,51175130,8110874,11.80,74.91,15.85,15.85,15048987783,15.75,15.75,15048987783 +일진디스플,020760,9,1139,2,106,10.26,7962758,4107129,51513741,7962758,10.26,193.88,15.46,15.46,9222290501,15.72,15.72,9222290501 +제이에스티나,026040,10,5010,2,230,4.81,2526871,2338169,16503790,2526871,4.81,108.07,15.31,15.31,12732083898,15.40,15.40,12732083898 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10055,5,-30,-0.30,158758,422068,1100000,158758,-0.30,37.61,14.43,14.43,1597457612,14.44,14.44,1597457612 +토탈소프트,045340,12,8730,5,-50,-0.57,1111741,3761815,8558040,1111741,-0.57,29.55,12.99,12.99,9918976620,13.28,13.28,9918976620 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10260,2,25,0.24,111616,95575,900000,111616,0.24,116.78,12.40,12.40,1147633425,12.43,12.43,1147633425 +스튜디오미르,408900,14,4810,2,310,6.89,3994035,3456280,32729532,3994035,6.89,115.56,12.20,12.20,19276969680,12.24,12.24,19276969680 +강스템바이오텍,217730,15,1443,2,272,23.23,6711885,472790,56054149,6711885,23.23,1419.63,11.97,11.97,9297551481,11.49,11.49,9297551481 +오늘이엔엠,192410,16,1833,2,108,6.26,1843860,395876,15769272,1843860,6.26,465.77,11.69,11.69,3691512621,12.77,12.77,3691512621 +인디에프,014990,17,1568,2,163,11.60,8763340,2102675,75112995,8763340,11.60,416.77,11.67,11.67,13644785768,11.59,11.59,13644785768 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,20,9890,2,45,0.46,88108,102508,800000,88108,0.46,85.95,11.01,11.01,870965640,11.01,11.01,870965640 +삼보산업,009620,21,2175,2,105,5.07,1623147,3233935,16386091,1623147,5.07,50.19,9.91,9.91,3489059941,9.79,9.79,3489059941 +블루엠텍,439580,22,6140,2,30,0.49,3015836,35821400,33510663,3015836,0.49,8.42,9.00,9.00,18628068080,9.05,9.05,18628068080 +와이랩,432430,23,5890,2,420,7.68,1456592,228138,16508320,1456592,7.68,638.47,8.82,8.82,9011127575,9.27,9.27,9011127575 +SOL 국제금,0066W0,24,9855,2,60,0.61,104492,91761,1200000,104492,0.61,113.87,8.71,8.71,1027532929,8.69,8.69,1027532929 +KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,6541945,19230338,77800000,6541945,0.00,34.02,8.41,8.41,21977632726,8.42,8.42,21977632726 +TIMEFOLIO K바이오액티브,463050,26,14070,2,100,0.72,848661,1126763,10500000,848661,0.72,75.32,8.08,8.08,11899629516,8.05,8.05,11899629516 +재영솔루텍,049630,27,921,2,31,3.48,6843974,2535495,90690889,6843974,3.48,269.93,7.55,7.55,6416646375,7.68,7.68,6416646375 +빌리언스,044480,28,483,2,1,0.21,3038603,8210023,40663728,3038603,0.21,37.01,7.47,7.47,1508706456,7.68,7.68,1508706456 +피엔에이치테크,239890,29,5960,5,-490,-7.60,729373,5590149,9935755,729373,-7.60,13.05,7.34,7.34,4404800725,7.44,7.44,4404800725 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,30,7190,5,-20,-0.28,365744,1752557,5000000,365744,-0.28,20.87,7.31,7.31,2625688970,7.30,7.30,2625688970 diff --git a/top30/20250814/top30-avtr-20250814-095001.csv b/top30/20250814/top30-avtr-20250814-095001.csv new file mode 100644 index 000000000000..88d6d581e927 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593 +지투지바이오,456160,2,93100,2,35100,60.52,2902648,0,5365694,2902648,60.52,0.00,54.10,54.10,264223055400,52.89,52.89,264223055400 +프로이천,321260,3,2685,2,140,5.50,15172304,11252002,28192084,15172304,5.50,134.84,53.82,53.82,40038799812,52.89,52.89,40038799812 +미스터블루,207760,4,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975 +우정바이오,215380,5,2005,2,123,6.54,4794519,13694217,16829576,4794519,6.54,35.01,28.49,28.49,9957342535,29.51,29.51,9957342535 +엔비티,236810,6,3640,2,270,8.01,3981421,366309,16975426,3981421,8.01,1086.90,23.45,23.45,15080693192,24.41,24.41,15080693192 +일진디스플,020760,7,1246,2,213,20.62,11428798,4107129,51513741,11428798,20.62,278.27,22.19,22.19,13499812975,21.03,21.03,13499812975 +TP,007980,8,1917,2,247,14.79,11318233,10827267,51175130,11318233,14.79,104.53,22.12,22.12,21246921788,21.66,21.66,21246921788 +핑거스토리,417180,9,2545,2,75,3.04,2972594,1989659,17548623,2972594,3.04,149.40,16.94,16.94,7886586857,17.66,17.66,7886586857 +제이에스티나,026040,10,4990,2,210,4.39,2636009,2338169,16503790,2636009,4.39,112.74,15.97,15.97,13278189333,16.12,16.12,13278189333 +강스템바이오텍,217730,11,1422,2,251,21.43,8498753,472790,56054149,8498753,21.43,1797.57,15.16,15.16,11892658416,14.92,14.92,11892658416 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10055,5,-30,-0.30,159086,422068,1100000,159086,-0.30,37.69,14.46,14.46,1600755784,14.47,14.47,1600755784 +토탈소프트,045340,13,8840,2,60,0.68,1169276,3761815,8558040,1169276,0.68,31.08,13.66,13.66,10422158605,13.78,13.78,10422158605 +인디에프,014990,14,1560,2,155,11.03,9714168,2102675,75112995,9714168,11.03,461.99,12.93,12.93,15133194451,12.91,12.91,15133194451 +스튜디오미르,408900,15,4780,2,280,6.22,4211770,3456280,32729532,4211770,6.22,121.86,12.87,12.87,20314587762,12.98,12.98,20314587762 +오늘이엔엠,192410,16,1803,2,78,4.52,2007873,395876,15769272,2007873,4.52,507.20,12.73,12.73,3988695331,14.03,14.03,3988695331 +삼보산업,009620,17,2160,2,90,4.35,2054017,3233935,16386091,2054017,4.35,63.51,12.54,12.54,4436844670,12.54,12.54,4436844670 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10260,2,25,0.24,111652,95575,900000,111652,0.24,116.82,12.41,12.41,1148002785,12.43,12.43,1148002785 +하이드로리튬,101670,19,3230,2,135,4.36,6416299,7678426,54169970,6416299,4.36,83.56,11.84,11.84,20491684000,11.71,11.71,20491684000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29230,5,-555,-1.86,115237,126759,1000000,115237,-1.86,90.91,11.52,11.52,3409126605,11.66,11.66,3409126605 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,9890,2,45,0.46,88286,102508,800000,88286,0.46,86.13,11.04,11.04,872726060,11.03,11.03,872726060 +새빗켐,107600,23,36300,2,4400,13.79,559678,218638,5630054,559678,13.79,255.98,9.94,9.94,20028755450,9.80,9.80,20028755450 +핌스,347770,24,2275,2,15,0.66,2249422,12964841,22857042,2249422,0.66,17.35,9.84,9.84,5036232685,9.69,9.69,5036232685 +KODEX 코스닥150선물인버스,251340,25,3365,2,10,0.30,7618657,19230338,77800000,7618657,0.30,39.62,9.79,9.79,25598916305,9.78,9.78,25598916305 +블루엠텍,439580,26,6140,2,30,0.49,3168670,35821400,33510663,3168670,0.49,8.85,9.46,9.46,19562037725,9.51,9.51,19562037725 +와이랩,432430,27,5770,2,300,5.48,1526891,228138,16508320,1526891,5.48,669.28,9.25,9.25,9419091215,9.89,9.89,9419091215 +TIMEFOLIO K바이오액티브,463050,28,14060,2,90,0.64,937131,1126763,10500000,937131,0.64,83.17,8.93,8.93,13143158046,8.90,8.90,13143158046 +SOL 국제금,0066W0,29,9850,2,55,0.56,104644,91761,1200000,104644,0.56,114.04,8.72,8.72,1029030679,8.71,8.71,1029030679 +ACE BYD밸류체인액티브,0079X0,30,10740,5,-5,-0.05,116854,233320,1400000,116854,-0.05,50.08,8.35,8.35,1254955893,8.35,8.35,1254955893 diff --git a/top30/20250814/top30-avtr-20250814-100001.csv b/top30/20250814/top30-avtr-20250814-100001.csv new file mode 100644 index 000000000000..5bd96280176e --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1985,5,-15,-0.75,25477772,0,5040000,25477772,-0.75,0.00,505.51,505.51,59173152804,591.47,591.47,59173152804 +프로이천,321260,2,2640,2,95,3.73,16109130,11252002,28192084,16109130,3.73,143.17,57.14,57.14,42534458879,57.15,57.15,42534458879 +지투지바이오,456160,3,91800,2,33800,58.28,3061987,0,5365694,3061987,58.28,0.00,57.07,57.07,279060899350,56.65,56.65,279060899350 +미스터블루,207760,4,1917,2,314,19.59,33132899,2319287,83079783,33132899,19.59,1428.58,39.88,39.88,63287242830,39.74,39.74,63287242830 +우정바이오,215380,5,1976,2,94,4.99,4988157,13694217,16829576,4988157,4.99,36.43,29.64,29.64,10343270014,31.10,31.10,10343270014 +일진디스플,020760,6,1221,2,188,18.20,13115008,4107129,51513741,13115008,18.20,319.32,25.46,25.46,15578577146,24.77,24.77,15578577146 +TP,007980,7,1899,2,229,13.71,12406780,10827267,51175130,12406780,13.71,114.59,24.24,24.24,23335794398,24.01,24.01,23335794398 +엔비티,236810,8,3660,2,290,8.61,4110012,366309,16975426,4110012,8.61,1122.01,24.21,24.21,15550911706,25.03,25.03,15550911706 +핑거스토리,417180,9,2575,2,105,4.25,3022070,1989659,17548623,3022070,4.25,151.89,17.22,17.22,8013965475,17.73,17.73,8013965475 +강스템바이오텍,217730,10,1400,2,229,19.56,9369833,472790,56054149,9369833,19.56,1981.82,16.72,16.72,13121260383,16.72,16.72,13121260383 +제이에스티나,026040,11,5050,2,270,5.65,2711729,2338169,16503790,2711729,5.65,115.98,16.43,16.43,13658225393,16.39,16.39,13658225393 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,168075,422068,1100000,168075,-0.40,39.82,15.28,15.28,1691108229,15.30,15.30,1691108229 +토탈소프트,045340,13,8800,2,20,0.23,1194779,3761815,8558040,1194779,0.23,31.76,13.96,13.96,10647553300,14.14,14.14,10647553300 +스튜디오미르,408900,14,4815,2,315,7.00,4517160,3456280,32729532,4517160,7.00,130.69,13.80,13.80,21792108991,13.83,13.83,21792108991 +인디에프,014990,15,1550,2,145,10.32,10268776,2102675,75112995,10268776,10.32,488.37,13.67,13.67,15991370647,13.74,13.74,15991370647 +하이드로리튬,101670,16,3170,2,75,2.42,7243425,7678426,54169970,7243425,2.42,94.33,13.37,13.37,23132899402,13.47,13.47,23132899402 +오늘이엔엠,192410,17,1816,2,91,5.28,2099345,395876,15769272,2099345,5.28,530.30,13.31,13.31,4154974430,14.51,14.51,4154974430 +삼보산업,009620,18,2150,2,80,3.86,2173918,3233935,16386091,2173918,3.86,67.22,13.27,13.27,4694492198,13.33,13.33,4694492198 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10260,2,25,0.24,111688,95575,900000,111688,0.24,116.86,12.41,12.41,1148372070,12.44,12.44,1148372070 +KODEX 코스닥150선물인버스,251340,20,3365,2,10,0.30,9180135,19230338,77800000,9180135,0.30,47.74,11.80,11.80,30855733794,11.79,11.79,30855733794 +새빗켐,107600,21,35900,2,4000,12.54,659555,218638,5630054,659555,12.54,301.67,11.71,11.71,23690361250,11.72,11.72,23690361250 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29410,5,-375,-1.26,116788,126759,1000000,116788,-1.26,92.13,11.68,11.68,3454748415,11.75,11.75,3454748415 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE 차이나AI빅테크TOP2+액티브,0087F0,24,9885,2,40,0.41,88305,102508,800000,88305,0.41,86.14,11.04,11.04,872913875,11.04,11.04,872913875 +ACE BYD밸류체인액티브,0079X0,25,10735,5,-10,-0.09,154438,233320,1400000,154438,-0.09,66.19,11.03,11.03,1658478538,11.04,11.04,1658478538 +핌스,347770,26,2195,5,-65,-2.88,2448809,12964841,22857042,2448809,-2.88,18.89,10.71,10.71,5479322865,10.92,10.92,5479322865 +TIMEFOLIO K바이오액티브,463050,27,14090,2,120,0.86,1033071,1126763,10500000,1033071,0.86,91.68,9.84,9.84,14492633912,9.80,9.80,14492633912 +블루엠텍,439580,28,6150,2,40,0.65,3271253,35821400,33510663,3271253,0.65,9.13,9.76,9.76,20190564825,9.80,9.80,20190564825 +와이랩,432430,29,5800,2,330,6.03,1550854,228138,16508320,1550854,6.03,679.79,9.39,9.39,9558335655,9.98,9.98,9558335655 +TIGER K방산&우주,463250,30,28275,2,70,0.25,952004,934205,10600000,952004,0.25,101.91,8.98,8.98,26903876652,8.98,8.98,26903876652 diff --git a/top30/20250814/top30-avtr-20250814-101001.csv b/top30/20250814/top30-avtr-20250814-101001.csv new file mode 100644 index 000000000000..9f3f77808d1b --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,25696447,0,5040000,25696447,-0.70,0.00,509.85,509.85,59607574207,595.51,595.51,59607574207 +프로이천,321260,2,2615,2,70,2.75,16680436,11252002,28192084,16680436,2.75,148.24,59.17,59.17,44041984680,59.74,59.74,44041984680 +지투지바이오,456160,3,92800,2,34800,60.00,3166231,0,5365694,3166231,60.00,0.00,59.01,59.01,288684989100,57.98,57.98,288684989100 +미스터블루,207760,4,1896,2,293,18.28,34141288,2319287,83079783,34141288,18.28,1472.06,41.09,41.09,65201831020,41.39,41.39,65201831020 +우정바이오,215380,5,2010,2,128,6.80,5213005,13694217,16829576,5213005,6.80,38.07,30.98,30.98,10793840148,31.91,31.91,10793840148 +일진디스플,020760,6,1232,2,199,19.26,14282971,4107129,51513741,14282971,19.26,347.76,27.73,27.73,17035313597,26.84,26.84,17035313597 +TP,007980,7,1915,2,245,14.67,13026202,10827267,51175130,13026202,14.67,120.31,25.45,25.45,24527142863,25.03,25.03,24527142863 +엔비티,236810,8,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751 +강스템바이오텍,217730,9,1409,2,238,20.32,9950638,472790,56054149,9950638,20.32,2104.66,17.75,17.75,13939004751,17.65,17.65,13939004751 +핑거스토리,417180,10,2572,2,102,4.13,3054094,1989659,17548623,3054094,4.13,153.50,17.40,17.40,8096011620,17.94,17.94,8096011620 +제이에스티나,026040,11,5040,2,260,5.44,2774531,2338169,16503790,2774531,5.44,118.66,16.81,16.81,13975359993,16.80,16.80,13975359993 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10045,5,-40,-0.40,169394,422068,1100000,169394,-0.40,40.13,15.40,15.40,1704357681,15.42,15.42,1704357681 +오늘이엔엠,192410,13,1837,2,112,6.49,2349676,395876,15769272,2349676,6.49,593.54,14.90,14.90,4621571686,15.95,15.95,4621571686 +토탈소프트,045340,14,8730,5,-50,-0.57,1224623,3761815,8558040,1224623,-0.57,32.55,14.31,14.31,10908598170,14.60,14.60,10908598170 +하이드로리튬,101670,15,3115,2,20,0.65,7730557,7678426,54169970,7730557,0.65,100.68,14.27,14.27,24657188676,14.61,14.61,24657188676 +인디에프,014990,16,1555,2,150,10.68,10718544,2102675,75112995,10718544,10.68,509.76,14.27,14.27,16690333093,14.29,14.29,16690333093 +스튜디오미르,408900,17,4800,2,300,6.67,4626605,3456280,32729532,4626605,6.67,133.86,14.14,14.14,22317533710,14.21,14.21,22317533710 +삼보산업,009620,18,2165,2,95,4.59,2254493,3233935,16386091,2254493,4.59,69.71,13.76,13.76,4868944428,13.72,13.72,4868944428 +모비데이즈,363260,19,1912,2,280,17.16,4250669,96642,32163769,4250669,17.16,4398.37,13.22,13.22,7874555453,12.80,12.80,7874555453 +KODEX 코스닥150선물인버스,251340,20,3375,2,20,0.60,9665229,19230338,77800000,9665229,0.60,50.26,12.42,12.42,32489547331,12.37,12.37,32489547331 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10260,2,25,0.24,111689,95575,900000,111689,0.24,116.86,12.41,12.41,1148382330,12.44,12.44,1148382330 +새빗켐,107600,22,35750,2,3850,12.07,692714,218638,5630054,692714,12.07,316.83,12.30,12.30,24877189800,12.36,12.36,24877189800 +코데즈컴바인,047770,23,2620,2,10,0.38,4621365,42406052,37842602,4621365,0.38,10.90,12.21,12.21,12103153911,12.21,12.21,12103153911 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +PLUS 미국로보택시,0078V0,25,10370,2,255,2.52,98693,213536,850000,98693,2.52,46.22,11.61,11.61,1023678017,11.61,11.61,1023678017 +TIMEFOLIO K바이오액티브,463050,26,14005,2,35,0.25,1181129,1126763,10500000,1181129,0.25,104.82,11.25,11.25,16573839712,11.27,11.27,16573839712 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22860,2,805,3.65,111499,118904,1000000,111499,3.65,93.77,11.15,11.15,2560374890,11.20,11.20,2560374890 +ACE BYD밸류체인액티브,0079X0,28,10745,3,0,0.00,154633,233320,1400000,154633,0.00,66.28,11.05,11.05,1660572313,11.04,11.04,1660572313 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9890,2,45,0.46,88323,102508,800000,88323,0.46,86.16,11.04,11.04,873091895,11.04,11.04,873091895 +핌스,347770,30,2215,5,-45,-1.99,2512530,12964841,22857042,2512530,-1.99,19.38,10.99,10.99,5619544185,11.10,11.10,5619544185 diff --git a/top30/20250814/top30-avtr-20250814-102001.csv b/top30/20250814/top30-avtr-20250814-102001.csv new file mode 100644 index 000000000000..9f69d7633eb0 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,26034518,0,5040000,26034518,-0.90,0.00,516.56,516.56,60278358819,603.43,603.43,60278358819 +프로이천,321260,2,2650,2,105,4.13,16988191,11252002,28192084,16988191,4.13,150.98,60.26,60.26,44851172203,60.03,60.03,44851172203 +지투지바이오,456160,3,92600,2,34600,59.66,3216010,0,5365694,3216010,59.66,0.00,59.94,59.94,293297911900,59.03,59.03,293297911900 +미스터블루,207760,4,1891,2,288,17.97,34629383,2319287,83079783,34629383,17.97,1493.10,41.68,41.68,66128198011,42.09,42.09,66128198011 +우정바이오,215380,5,2020,2,138,7.33,5322327,13694217,16829576,5322327,7.33,38.87,31.62,31.62,11014743669,32.40,32.40,11014743669 +일진디스플,020760,6,1219,2,186,18.01,14775920,4107129,51513741,14775920,18.01,359.76,28.68,28.68,17635710160,28.08,28.08,17635710160 +TP,007980,7,1933,2,263,15.75,13423299,10827267,51175130,13423299,15.75,123.98,26.23,26.23,25290378339,25.57,25.57,25290378339 +엔비티,236810,8,3530,2,160,4.75,4391714,366309,16975426,4391714,4.75,1198.91,25.87,25.87,16560830441,27.64,27.64,16560830441 +모비데이즈,363260,9,1860,2,228,13.97,6409341,96642,32163769,6409341,13.97,6632.04,19.93,19.93,11941520114,19.96,19.96,11941520114 +강스템바이오텍,217730,10,1400,2,229,19.56,10310051,472790,56054149,10310051,19.56,2180.68,18.39,18.39,14443068568,18.40,18.40,14443068568 +핑거스토리,417180,11,2575,2,105,4.25,3068520,1989659,17548623,3068520,4.25,154.22,17.49,17.49,8133238222,18.00,18.00,8133238222 +제이에스티나,026040,12,5160,2,380,7.95,2882321,2338169,16503790,2882321,7.95,123.27,17.46,17.46,14525522763,17.06,17.06,14525522763 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10045,5,-40,-0.40,190664,422068,1100000,190664,-0.40,45.17,17.33,17.33,1917976796,17.36,17.36,1917976796 +ACE BYD밸류체인액티브,0079X0,14,10750,2,5,0.05,231953,233320,1400000,231953,0.05,99.41,16.57,16.57,2491417918,16.55,16.55,2491417918 +인디에프,014990,15,1611,2,206,14.66,12053880,2102675,75112995,12053880,14.66,573.26,16.05,16.05,18812007278,15.55,15.55,18812007278 +오늘이엔엠,192410,16,1811,2,86,4.99,2475374,395876,15769272,2475374,4.99,625.29,15.70,15.70,4850096111,16.98,16.98,4850096111 +토탈소프트,045340,17,8620,5,-160,-1.82,1265729,3761815,8558040,1265729,-1.82,33.65,14.79,14.79,11266131330,15.27,15.27,11266131330 +하이드로리튬,101670,18,3135,2,40,1.29,7899299,7678426,54169970,7899299,1.29,102.88,14.58,14.58,25185034023,14.83,14.83,25185034023 +스튜디오미르,408900,19,4755,2,255,5.67,4719040,3456280,32729532,4719040,5.67,136.54,14.42,14.42,22759112044,14.62,14.62,22759112044 +삼보산업,009620,20,2155,2,85,4.11,2356674,3233935,16386091,2356674,4.11,72.87,14.38,14.38,5088966513,14.41,14.41,5088966513 +신원,009270,21,2070,2,215,11.59,14399439,4384763,110625832,14399439,11.59,328.40,13.02,13.02,28067471639,12.26,12.26,28067471639 +새빗켐,107600,22,35550,2,3650,11.44,722089,218638,5630054,722089,11.44,330.27,12.83,12.83,25921099550,12.95,12.95,25921099550 +코데즈컴바인,047770,23,2650,2,40,1.53,4851865,42406052,37842602,4851865,1.53,11.44,12.82,12.82,12713406636,12.68,12.68,12713406636 +KODEX 코스닥150선물인버스,251340,24,3370,2,15,0.45,9954619,19230338,77800000,9954619,0.45,51.77,12.80,12.80,33464603226,12.76,12.76,33464603226 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10260,2,25,0.24,113161,95575,900000,113161,0.24,118.40,12.57,12.57,1163485050,12.60,12.60,1163485050 +PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104179,213536,850000,104179,2.52,48.79,12.26,12.26,1080560437,12.26,12.26,1080560437 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +TIMEFOLIO K바이오액티브,463050,28,14020,2,50,0.36,1226163,1126763,10500000,1226163,0.36,108.82,11.68,11.68,17205307822,11.69,11.69,17205307822 +핌스,347770,29,2195,5,-65,-2.88,2560992,12964841,22857042,2560992,-2.88,19.75,11.20,11.20,5726575145,11.41,11.41,5726575145 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120 diff --git a/top30/20250814/top30-avtr-20250814-103001.csv b/top30/20250814/top30-avtr-20250814-103001.csv new file mode 100644 index 000000000000..ff9e5dee627e --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566 +프로이천,321260,2,2605,2,60,2.36,17377825,11252002,28192084,17377825,2.36,154.44,61.64,61.64,45873177233,62.46,62.46,45873177233 +지투지바이오,456160,3,92500,2,34500,59.48,3266625,0,5365694,3266625,59.48,0.00,60.88,60.88,297962413300,60.03,60.03,297962413300 +미스터블루,207760,4,1850,2,247,15.41,36446772,2319287,83079783,36446772,15.41,1571.46,43.87,43.87,69501404869,45.22,45.22,69501404869 +우정바이오,215380,5,2005,2,123,6.54,5488466,13694217,16829576,5488466,6.54,40.08,32.61,32.61,11351443663,33.64,33.64,11351443663 +일진디스플,020760,6,1201,2,168,16.26,15378163,4107129,51513741,15378163,16.26,374.43,29.85,29.85,18353687306,29.67,29.67,18353687306 +TP,007980,7,1950,2,280,16.77,15239452,10827267,51175130,15239452,16.77,140.75,29.78,29.78,28833487211,28.89,28.89,28833487211 +엔비티,236810,8,3535,2,165,4.90,4525505,366309,16975426,4525505,4.90,1235.43,26.66,26.66,17031157420,28.38,28.38,17031157420 +모비데이즈,363260,9,1834,2,202,12.38,7815147,96642,32163769,7815147,12.38,8086.70,24.30,24.30,14520264165,24.62,24.62,14520264165 +ACE BYD밸류체인액티브,0079X0,10,10795,2,50,0.47,308356,233320,1400000,308356,0.47,132.16,22.03,22.03,3315402628,21.94,21.94,3315402628 +신원,009270,11,2085,2,230,12.40,23332885,4384763,110625832,23332885,12.40,532.14,21.09,21.09,46735567920,20.26,20.26,46735567920 +강스템바이오텍,217730,12,1410,2,239,20.41,10995124,472790,56054149,10995124,20.41,2325.58,19.62,19.62,15397103733,19.48,19.48,15397103733 +제이에스티나,026040,13,5000,2,220,4.60,3013948,2338169,16503790,3013948,4.60,128.90,18.26,18.26,15191846543,18.41,18.41,15191846543 +핑거스토리,417180,14,2555,2,85,3.44,3117789,1989659,17548623,3117789,3.44,156.70,17.77,17.77,8259082537,18.42,18.42,8259082537 +인디에프,014990,15,1572,2,167,11.89,13149390,2102675,75112995,13149390,11.89,625.36,17.51,17.51,20561069442,17.41,17.41,20561069442 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10055,5,-30,-0.30,190812,422068,1100000,190812,-0.30,45.21,17.35,17.35,1919464936,17.35,17.35,1919464936 +오늘이엔엠,192410,17,1808,2,83,4.81,2515720,395876,15769272,2515720,4.81,635.48,15.95,15.95,4922832483,17.27,17.27,4922832483 +삼보산업,009620,18,2085,2,15,0.72,2566221,3233935,16386091,2566221,0.72,79.35,15.66,15.66,5537403367,16.21,16.21,5537403367 +토탈소프트,045340,19,8440,5,-340,-3.87,1327430,3761815,8558040,1327430,-3.87,35.29,15.51,15.51,11792729930,16.33,16.33,11792729930 +하이드로리튬,101670,20,3215,2,120,3.88,8133119,7678426,54169970,8133119,3.88,105.92,15.01,15.01,25929669483,14.89,14.89,25929669483 +스튜디오미르,408900,21,4740,2,240,5.33,4807375,3456280,32729532,4807375,5.33,139.09,14.69,14.69,23177279514,14.94,14.94,23177279514 +코데즈컴바인,047770,22,2675,2,65,2.49,5186416,42406052,37842602,5186416,2.49,12.23,13.71,13.71,13606221506,13.44,13.44,13606221506 +새빗켐,107600,23,34950,2,3050,9.56,761094,218638,5630054,761094,9.56,348.11,13.52,13.52,27289123425,13.87,13.87,27289123425 +KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10198279,19230338,77800000,10198279,0.15,53.03,13.11,13.11,34284500806,13.12,13.12,34284500806 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10260,2,25,0.24,113361,95575,900000,113361,0.24,118.61,12.60,12.60,1165537050,12.62,12.62,1165537050 +PLUS 미국로보택시,0078V0,26,10370,2,255,2.52,104414,213536,850000,104414,2.52,48.90,12.28,12.28,1082997387,12.29,12.29,1082997387 +TIMEFOLIO K바이오액티브,463050,27,14035,2,65,0.47,1233126,1126763,10500000,1233126,0.47,109.44,11.74,11.74,17303049827,11.74,11.74,17303049827 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29660,5,-125,-0.42,116984,126759,1000000,116984,-0.42,92.29,11.70,11.70,3460559090,11.67,11.67,3460559090 +핌스,347770,29,2175,5,-85,-3.76,2655513,12964841,22857042,2655513,-3.76,20.48,11.62,11.62,5932204723,11.93,11.93,5932204723 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,22630,2,575,2.61,111520,118904,1000000,111520,2.61,93.79,11.15,11.15,2560850120,11.32,11.32,2560850120 diff --git a/top30/20250814/top30-avtr-20250814-104001.csv b/top30/20250814/top30-avtr-20250814-104001.csv new file mode 100644 index 000000000000..143898541744 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315 +프로이천,321260,2,2595,2,50,1.96,17632344,11252002,28192084,17632344,1.96,156.70,62.54,62.54,46535946394,63.61,63.61,46535946394 +지투지바이오,456160,3,91900,2,33900,58.45,3317063,0,5365694,3317063,58.45,0.00,61.82,61.82,302624811900,61.37,61.37,302624811900 +미스터블루,207760,4,1814,2,211,13.16,37646179,2319287,83079783,37646179,13.16,1623.18,45.31,45.31,71688558064,47.57,47.57,71688558064 +TP,007980,5,1998,2,328,19.64,17667837,10827267,51175130,17667837,19.64,163.18,34.52,34.52,33661673699,32.92,32.92,33661673699 +우정바이오,215380,6,1997,2,115,6.11,5528549,13694217,16829576,5528549,6.11,40.37,32.85,32.85,11431650867,34.01,34.01,11431650867 +일진디스플,020760,7,1200,2,167,16.17,15673640,4107129,51513741,15673640,16.17,381.62,30.43,30.43,18709487834,30.27,30.27,18709487834 +모비데이즈,363260,8,1874,2,242,14.83,9409982,96642,32163769,9409982,14.83,9736.95,29.26,29.26,17494552923,29.02,29.02,17494552923 +신원,009270,9,2115,2,260,14.02,30687929,4384763,110625832,30687929,14.02,699.88,27.74,27.74,62386976641,26.66,26.66,62386976641 +엔비티,236810,10,3490,2,120,3.56,4592370,366309,16975426,4592370,3.56,1253.69,27.05,27.05,17265463590,29.14,29.14,17265463590 +ACE BYD밸류체인액티브,0079X0,11,10710,5,-35,-0.33,318039,233320,1400000,318039,-0.33,136.31,22.72,22.72,3419631963,22.81,22.81,3419631963 +강스템바이오텍,217730,12,1455,2,284,24.25,12348496,472790,56054149,12348496,24.25,2611.84,22.03,22.03,17351416246,21.27,21.27,17351416246 +제이에스티나,026040,13,5040,2,260,5.44,3074150,2338169,16503790,3074150,5.44,131.48,18.63,18.63,15495013888,18.63,18.63,15495013888 +인디에프,014990,14,1569,2,164,11.67,13743268,2102675,75112995,13743268,11.67,653.61,18.30,18.30,21495503064,18.24,18.24,21495503064 +핑거스토리,417180,15,2540,2,70,2.83,3151451,1989659,17548623,3151451,2.83,158.39,17.96,17.96,8344603187,18.72,18.72,8344603187 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10065,5,-20,-0.20,194644,422068,1100000,194644,-0.20,46.12,17.69,17.69,1958006801,17.69,17.69,1958006801 +삼보산업,009620,17,2095,2,25,1.21,2659387,3233935,16386091,2659387,1.21,82.23,16.23,16.23,5732159857,16.70,16.70,5732159857 +코데즈컴바인,047770,18,2725,2,115,4.41,6132849,42406052,37842602,6132849,4.41,14.46,16.21,16.21,16172534216,15.68,15.68,16172534216 +토탈소프트,045340,19,8400,5,-380,-4.33,1376296,3761815,8558040,1376296,-4.33,36.59,16.08,16.08,12206906440,16.98,16.98,12206906440 +오늘이엔엠,192410,20,1795,2,70,4.06,2532839,395876,15769272,2532839,4.06,639.81,16.06,16.06,4953563778,17.50,17.50,4953563778 +하이드로리튬,101670,21,3180,2,85,2.75,8309618,7678426,54169970,8309618,2.75,108.22,15.34,15.34,26489954303,15.38,15.38,26489954303 +스튜디오미르,408900,22,4705,2,205,4.56,4917222,3456280,32729532,4917222,4.56,142.27,15.02,15.02,23694772414,15.39,15.39,23694772414 +KODEX 코스닥150선물인버스,251340,23,3360,2,5,0.15,10711048,19230338,77800000,10711048,0.15,55.70,13.77,13.77,36007646907,13.77,13.77,36007646907 +새빗켐,107600,24,34800,2,2900,9.09,773258,218638,5630054,773258,9.09,353.67,13.73,13.73,27715041025,14.15,14.15,27715041025 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10270,2,35,0.34,113469,95575,900000,113469,0.34,118.72,12.61,12.61,1166646210,12.62,12.62,1166646210 +TIMEFOLIO K바이오액티브,463050,26,14000,2,30,0.21,1315087,1126763,10500000,1315087,0.21,116.71,12.52,12.52,18451296087,12.55,12.55,18451296087 +보성파워텍,006910,27,3610,2,285,8.57,6099102,415531,49129824,6099102,8.57,1467.79,12.41,12.41,22370785098,12.61,12.61,22370785098 +PLUS 미국로보택시,0078V0,28,10380,2,265,2.62,104428,213536,850000,104428,2.62,48.90,12.29,12.29,1083142707,12.28,12.28,1083142707 +핌스,347770,29,2175,5,-85,-3.76,2682003,12964841,22857042,2682003,-3.76,20.69,11.73,11.73,5989911163,12.05,12.05,5989911163 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,30000,2,215,0.72,116994,126759,1000000,116994,0.72,92.30,11.70,11.70,3460859090,11.54,11.54,3460859090 diff --git a/top30/20250814/top30-avtr-20250814-105001.csv b/top30/20250814/top30-avtr-20250814-105001.csv new file mode 100644 index 000000000000..166d75655f23 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563 +프로이천,321260,2,2555,2,10,0.39,18238435,11252002,28192084,18238435,0.39,162.09,64.69,64.69,48084644772,66.76,66.76,48084644772 +지투지바이오,456160,3,90500,2,32500,56.03,3416356,0,5365694,3416356,56.03,0.00,63.67,63.67,311623970000,64.17,64.17,311623970000 +미스터블루,207760,4,1831,2,228,14.22,38250209,2319287,83079783,38250209,14.22,1649.22,46.04,46.04,72790967762,47.85,47.85,72790967762 +TP,007980,5,2010,2,340,20.36,20382558,10827267,51175130,20382558,20.36,188.25,39.83,39.83,39160148813,38.07,38.07,39160148813 +모비데이즈,363260,6,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139 +우정바이오,215380,7,2005,2,123,6.54,5570901,13694217,16829576,5570901,6.54,40.68,33.10,33.10,11516470837,34.13,34.13,11516470837 +신원,009270,8,2060,2,205,11.05,35642684,4384763,110625832,35642684,11.05,812.88,32.22,32.22,72675766451,31.89,31.89,72675766451 +일진디스플,020760,9,1234,2,201,19.46,16340025,4107129,51513741,16340025,19.46,397.85,31.72,31.72,19516074523,30.70,30.70,19516074523 +엔비티,236810,10,3500,2,130,3.86,4614162,366309,16975426,4614162,3.86,1259.64,27.18,27.18,17341597155,29.19,29.19,17341597155 +강스템바이오텍,217730,11,1462,2,291,24.85,13746511,472790,56054149,13746511,24.85,2907.53,24.52,24.52,19411422823,23.69,23.69,19411422823 +ACE BYD밸류체인액티브,0079X0,12,10675,5,-70,-0.65,319262,233320,1400000,319262,-0.65,136.83,22.80,22.80,3432718183,22.97,22.97,3432718183 +인디에프,014990,13,1509,2,104,7.40,14659382,2102675,75112995,14659382,7.40,697.18,19.52,19.52,22905778108,20.21,20.21,22905778108 +제이에스티나,026040,14,4950,2,170,3.56,3165232,2338169,16503790,3165232,3.56,135.37,19.18,19.18,15948046545,19.52,19.52,15948046545 +코데즈컴바인,047770,15,2645,2,35,1.34,7001141,42406052,37842602,7001141,1.34,16.51,18.50,18.50,18506470575,18.49,18.49,18506470575 +핑거스토리,417180,16,2555,2,85,3.44,3177171,1989659,17548623,3177171,3.44,159.68,18.10,18.10,8409796697,18.76,18.76,8409796697 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10060,5,-25,-0.25,194725,422068,1100000,194725,-0.25,46.14,17.70,17.70,1958821926,17.70,17.70,1958821926 +토탈소프트,045340,18,8380,5,-400,-4.56,1471456,3761815,8558040,1471456,-4.56,39.12,17.19,17.19,12998712720,18.13,18.13,12998712720 +삼보산업,009620,19,2105,2,35,1.69,2724862,3233935,16386091,2724862,1.69,84.26,16.63,16.63,5868750568,17.01,17.01,5868750568 +오늘이엔엠,192410,20,1791,2,66,3.83,2544443,395876,15769272,2544443,3.83,642.74,16.14,16.14,4974349679,17.61,17.61,4974349679 +하이드로리튬,101670,21,3155,2,60,1.94,8434483,7678426,54169970,8434483,1.94,109.85,15.57,15.57,26884561683,15.73,15.73,26884561683 +스튜디오미르,408900,22,4830,2,330,7.33,5076974,3456280,32729532,5076974,7.33,146.89,15.51,15.51,24460960570,15.47,15.47,24460960570 +보성파워텍,006910,23,3480,2,155,4.66,7011214,415531,49129824,7011214,4.66,1687.29,14.27,14.27,25598453553,14.97,14.97,25598453553 +KODEX 코스닥150선물인버스,251340,24,3360,2,5,0.15,10866592,19230338,77800000,10866592,0.15,56.51,13.97,13.97,36530361450,13.97,13.97,36530361450 +새빗켐,107600,25,35050,2,3150,9.87,782733,218638,5630054,782733,9.87,358.00,13.90,13.90,28044966500,14.21,14.21,28044966500 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10270,2,35,0.34,114901,95575,900000,114901,0.34,120.22,12.77,12.77,1181352850,12.78,12.78,1181352850 +TIMEFOLIO K바이오액티브,463050,27,14020,2,50,0.36,1333812,1126763,10500000,1333812,0.36,118.38,12.70,12.70,18713689956,12.71,12.71,18713689956 +PLUS 미국로보택시,0078V0,28,10380,2,265,2.62,104709,213536,850000,104709,2.62,49.04,12.32,12.32,1086059487,12.31,12.31,1086059487 +KODEX 신재생에너지액티브,385510,29,25615,5,-40,-0.16,995480,552487,8100000,995480,-0.16,180.18,12.29,12.29,25533918577,12.31,12.31,25533918577 +산돌,419120,30,8120,2,950,13.25,939099,1126023,7774326,939099,13.25,83.40,12.08,12.08,7297559220,11.56,11.56,7297559220 diff --git a/top30/20250814/top30-avtr-20250814-110001.csv b/top30/20250814/top30-avtr-20250814-110001.csv new file mode 100644 index 000000000000..a30df9a3e77c --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,26609592,0,5040000,26609592,-0.90,0.00,527.97,527.97,61418942384,614.85,614.85,61418942384 +프로이천,321260,2,2560,2,15,0.59,18515362,11252002,28192084,18515362,0.59,164.55,65.68,65.68,48792305523,67.61,67.61,48792305523 +지투지바이오,456160,3,90500,2,32500,56.03,3489211,0,5365694,3489211,56.03,0.00,65.03,65.03,318229657500,65.53,65.53,318229657500 +모비데이즈,363260,4,2030,2,398,24.39,15591993,96642,32163769,15591993,24.39,9999.99,48.48,48.48,29811574722,45.66,45.66,29811574722 +미스터블루,207760,5,1835,2,232,14.47,38602412,2319287,83079783,38602412,14.47,1664.41,46.46,46.46,73435552548,48.17,48.17,73435552548 +TP,007980,6,1976,2,306,18.32,22511988,10827267,51175130,22511988,18.32,207.92,43.99,43.99,43355312347,42.87,42.87,43355312347 +신원,009270,7,1991,2,136,7.33,41283111,4384763,110625832,41283111,7.33,941.51,37.32,37.32,84048490114,38.16,38.16,84048490114 +우정바이오,215380,8,1998,2,116,6.16,5637079,13694217,16829576,5637079,6.16,41.16,33.50,33.50,11648570461,34.64,34.64,11648570461 +일진디스플,020760,9,1227,2,194,18.78,17187675,4107129,51513741,17187675,18.78,418.48,33.37,33.37,20557461776,32.52,32.52,20557461776 +엔비티,236810,10,3495,2,125,3.71,4645524,366309,16975426,4645524,3.71,1268.20,27.37,27.37,17451739433,29.42,29.42,17451739433 +강스템바이오텍,217730,11,1446,2,275,23.48,14348551,472790,56054149,14348551,23.48,3034.87,25.60,25.60,20287859816,25.03,25.03,20287859816 +ACE BYD밸류체인액티브,0079X0,12,10665,5,-80,-0.74,319341,233320,1400000,319341,-0.74,136.87,22.81,22.81,3433561063,23.00,23.00,3433561063 +인디에프,014990,13,1462,2,57,4.06,15809029,2102675,75112995,15809029,4.06,751.85,21.05,21.05,24609460358,22.41,22.41,24609460358 +제이에스티나,026040,14,4840,2,60,1.26,3308397,2338169,16503790,3308397,1.26,141.50,20.05,20.05,16648300619,20.84,20.84,16648300619 +산돌,419120,15,8110,2,940,13.11,1522097,1126023,7774326,1522097,13.11,135.17,19.58,19.58,12092399435,19.18,19.18,12092399435 +코데즈컴바인,047770,16,2605,5,-5,-0.19,7379193,42406052,37842602,7379193,-0.19,17.40,19.50,19.50,19497686485,19.78,19.78,19497686485 +핑거스토리,417180,17,2550,2,80,3.24,3190438,1989659,17548623,3190438,3.24,160.35,18.18,18.18,8443662122,18.87,18.87,8443662122 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,5,-20,-0.20,198648,422068,1100000,198648,-0.20,47.07,18.06,18.06,1998291281,18.05,18.05,1998291281 +토탈소프트,045340,19,8590,5,-190,-2.16,1496042,3761815,8558040,1496042,-2.16,39.77,17.48,17.48,13206931680,17.97,17.97,13206931680 +삼보산업,009620,20,2117,2,47,2.27,2754534,3233935,16386091,2754534,2.27,85.18,16.81,16.81,5931360364,17.10,17.10,5931360364 +오늘이엔엠,192410,21,1792,2,67,3.88,2550647,395876,15769272,2550647,3.88,644.30,16.17,16.17,4985464308,17.64,17.64,4985464308 +스튜디오미르,408900,22,4800,2,300,6.67,5185190,3456280,32729532,5185190,6.67,150.02,15.84,15.84,24982268714,15.90,15.90,24982268714 +하이드로리튬,101670,23,3145,2,50,1.62,8547947,7678426,54169970,8547947,1.62,111.32,15.78,15.78,27240936378,15.99,15.99,27240936378 +보성파워텍,006910,24,3510,2,185,5.56,7418486,415531,49129824,7418486,5.56,1785.30,15.10,15.10,27027444163,15.67,15.67,27027444163 +KODEX 코스닥150선물인버스,251340,25,3350,5,-5,-0.15,11226447,19230338,77800000,11226447,-0.15,58.38,14.43,14.43,37737887705,14.48,14.48,37737887705 +새빗켐,107600,26,34950,2,3050,9.56,791962,218638,5630054,791962,9.56,362.23,14.07,14.07,28368007300,14.42,14.42,28368007300 +세명전기,017510,27,12150,2,550,4.74,1959920,2876854,15246000,1959920,4.74,68.13,12.86,12.86,23226635095,12.54,12.54,23226635095 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10270,2,35,0.34,115511,95575,900000,115511,0.34,120.86,12.83,12.83,1187617550,12.85,12.85,1187617550 +TIMEFOLIO K바이오액티브,463050,29,14020,2,50,0.36,1343444,1126763,10500000,1343444,0.36,119.23,12.79,12.79,18848789806,12.80,12.80,18848789806 +PLUS 미국로보택시,0078V0,30,10385,2,270,2.67,105001,213536,850000,105001,2.67,49.17,12.35,12.35,1089090452,12.34,12.34,1089090452 diff --git a/top30/20250814/top30-avtr-20250814-111000.csv b/top30/20250814/top30-avtr-20250814-111000.csv new file mode 100644 index 000000000000..b15a623ade01 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004 +프로이천,321260,2,2545,3,0,0.00,18650145,11252002,28192084,18650145,0.00,165.75,66.15,66.15,49138119003,68.49,68.49,49138119003 +지투지바이오,456160,3,90200,2,32200,55.52,3532560,0,5365694,3532560,55.52,0.00,65.84,65.84,322130370550,66.56,66.56,322130370550 +모비데이즈,363260,4,2010,2,378,23.16,16769939,96642,32163769,16769939,23.16,9999.99,52.14,52.14,32191899555,49.79,49.79,32191899555 +미스터블루,207760,5,1867,2,264,16.47,40460642,2319287,83079783,40460642,16.47,1744.53,48.70,48.70,76899317621,49.58,49.58,76899317621 +TP,007980,6,1990,2,320,19.16,23433840,10827267,51175130,23433840,19.16,216.43,45.79,45.79,45184322939,44.37,44.37,45184322939 +신원,009270,7,1999,2,144,7.76,43401907,4384763,110625832,43401907,7.76,989.83,39.23,39.23,88276199493,39.92,39.92,88276199493 +일진디스플,020760,8,1204,2,171,16.55,17593925,4107129,51513741,17593925,16.55,428.38,34.15,34.15,21046380919,33.93,33.93,21046380919 +우정바이오,215380,9,2005,2,123,6.54,5684800,13694217,16829576,5684800,6.54,41.51,33.78,33.78,11744893318,34.81,34.81,11744893318 +엔비티,236810,10,3520,2,150,4.45,4679482,366309,16975426,4679482,4.45,1277.47,27.57,27.57,17570737648,29.41,29.41,17570737648 +강스템바이오텍,217730,11,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515 +ACE BYD밸류체인액티브,0079X0,12,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +인디에프,014990,13,1454,2,49,3.49,16348509,2102675,75112995,16348509,3.49,777.51,21.77,21.77,25396164166,23.25,23.25,25396164166 +산돌,419120,14,8040,2,870,12.13,1657656,1126023,7774326,1657656,12.13,147.21,21.32,21.32,13190405360,21.10,21.10,13190405360 +제이에스티나,026040,15,4860,2,80,1.67,3360304,2338169,16503790,3360304,1.67,143.72,20.36,20.36,16899370639,21.07,21.07,16899370639 +코데즈컴바인,047770,16,2610,3,0,0.00,7526607,42406052,37842602,7526607,0.00,17.75,19.89,19.89,19881324648,20.13,20.13,19881324648 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,5,-5,-0.05,203087,422068,1100000,203087,-0.05,48.12,18.46,18.46,2043002276,18.43,18.43,2043002276 +핑거스토리,417180,18,2550,2,80,3.24,3207400,1989659,17548623,3207400,3.24,161.20,18.28,18.28,8486946462,18.97,18.97,8486946462 +토탈소프트,045340,19,8580,5,-200,-2.28,1513738,3761815,8558040,1513738,-2.28,40.24,17.69,17.69,13358659000,18.19,18.19,13358659000 +삼보산업,009620,20,2072,2,2,0.10,2801023,3233935,16386091,2801023,0.10,86.61,17.09,17.09,6028120055,17.75,17.75,6028120055 +오늘이엔엠,192410,21,1795,2,70,4.06,2567664,395876,15769272,2567664,4.06,648.60,16.28,16.28,5015888068,17.72,17.72,5015888068 +스튜디오미르,408900,22,4825,2,325,7.22,5225414,3456280,32729532,5225414,7.22,151.19,15.97,15.97,25175661321,15.94,15.94,25175661321 +하이드로리튬,101670,23,3140,2,45,1.45,8589212,7678426,54169970,8589212,1.45,111.86,15.86,15.86,27370691118,16.09,16.09,27370691118 +보성파워텍,006910,24,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110 +KODEX 코스닥150선물인버스,251340,25,3355,3,0,0.00,11465432,19230338,77800000,11465432,0.00,59.62,14.74,14.74,38539679859,14.77,14.77,38539679859 +새빗켐,107600,26,35950,2,4050,12.70,814169,218638,5630054,814169,12.70,372.38,14.46,14.46,29155677750,14.40,14.40,29155677750 +하이즈항공,221840,27,2560,2,400,18.52,2581855,32258,18700561,2581855,18.52,8003.77,13.81,13.81,6562985049,13.71,13.71,6562985049 +세명전기,017510,28,11970,2,370,3.19,2057965,2876854,15246000,2057965,3.19,71.54,13.50,13.50,24408139975,13.37,13.37,24408139975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10012,5,-63,-0.63,199670,347833,1500000,199670,-0.63,57.40,13.31,13.31,2004643444,13.35,13.35,2004643444 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10280,2,45,0.44,118536,95575,900000,118536,0.44,124.02,13.17,13.17,1218709900,13.17,13.17,1218709900 diff --git a/top30/20250814/top30-avtr-20250814-112001.csv b/top30/20250814/top30-avtr-20250814-112001.csv new file mode 100644 index 000000000000..92431fd08a76 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455 +지투지바이오,456160,2,87900,2,29900,51.55,3638580,0,5365694,3638580,51.55,0.00,67.81,67.81,331494098400,70.28,70.28,331494098400 +프로이천,321260,3,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729 +모비데이즈,363260,4,2080,2,448,27.45,18888103,96642,32163769,18888103,27.45,9999.99,58.72,58.72,36585278742,54.69,54.69,36585278742 +미스터블루,207760,5,1863,2,260,16.22,40968811,2319287,83079783,40968811,16.22,1766.44,49.31,49.31,77843554733,50.29,50.29,77843554733 +TP,007980,6,1997,2,327,19.58,24173622,10827267,51175130,24173622,19.58,223.27,47.24,47.24,46647030690,45.64,45.64,46647030690 +신원,009270,7,1993,2,138,7.44,44415971,4384763,110625832,44415971,7.44,1012.96,40.15,40.15,90297113325,40.96,40.96,90297113325 +일진디스플,020760,8,1194,2,161,15.59,17887214,4107129,51513741,17887214,15.59,435.52,34.72,34.72,21395415992,34.79,34.79,21395415992 +우정바이오,215380,9,2010,2,128,6.80,5710080,13694217,16829576,5710080,6.80,41.70,33.93,33.93,11795495869,34.87,34.87,11795495869 +엔비티,236810,10,3530,2,160,4.75,4689359,366309,16975426,4689359,4.75,1280.16,27.62,27.62,17605511260,29.38,29.38,17605511260 +강스템바이오텍,217730,11,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431 +산돌,419120,12,7850,2,680,9.48,1795297,1126023,7774326,1795297,9.48,159.44,23.09,23.09,14285328760,23.41,23.41,14285328760 +ACE BYD밸류체인액티브,0079X0,13,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +인디에프,014990,14,1481,2,76,5.41,16720768,2102675,75112995,16720768,5.41,795.21,22.26,22.26,25939817760,23.32,23.32,25939817760 +제이에스티나,026040,15,4825,2,45,0.94,3432456,2338169,16503790,3432456,0.94,146.80,20.80,20.80,17246848568,21.66,21.66,17246848568 +코데즈컴바인,047770,16,2625,2,15,0.57,7607554,42406052,37842602,7607554,0.57,17.94,20.10,20.10,20093317883,20.23,20.23,20093317883 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10090,2,5,0.05,215894,422068,1100000,215894,0.05,51.15,19.63,19.63,2172161346,19.57,19.57,2172161346 +핑거스토리,417180,18,2550,2,80,3.24,3215093,1989659,17548623,3215093,3.24,161.59,18.32,18.32,8506593002,19.01,19.01,8506593002 +와이즈버즈,273060,19,1188,2,98,8.99,9134491,221922,50459582,9134491,8.99,4116.08,18.10,18.10,10804956131,18.02,18.02,10804956131 +토탈소프트,045340,20,8580,5,-200,-2.28,1519332,3761815,8558040,1519332,-2.28,40.39,17.75,17.75,13406747600,18.26,18.26,13406747600 +삼보산업,009620,21,2090,2,20,0.97,2814189,3233935,16386091,2814189,0.97,87.02,17.17,17.17,6055482743,17.68,17.68,6055482743 +스튜디오미르,408900,22,4895,2,395,8.78,5485938,3456280,32729532,5485938,8.78,158.72,16.76,16.76,26443631063,16.51,16.51,26443631063 +오늘이엔엠,192410,23,1764,2,39,2.26,2601337,395876,15769272,2601337,2.26,657.11,16.50,16.50,5075736237,18.25,18.25,5075736237 +보성파워텍,006910,24,3465,2,140,4.21,8078878,415531,49129824,8078878,4.21,1944.23,16.44,16.44,29338339943,17.23,17.23,29338339943 +하이드로리튬,101670,25,3140,2,45,1.45,8637541,7678426,54169970,8637541,1.45,112.49,15.95,15.95,27522787174,16.18,16.18,27522787174 +KODEX 코스닥150선물인버스,251340,26,3360,2,5,0.15,11910584,19230338,77800000,11910584,0.15,61.94,15.31,15.31,40033281765,15.31,15.31,40033281765 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10015,5,-60,-0.60,222655,347833,1500000,222655,-0.60,64.01,14.84,14.84,2234819749,14.88,14.88,2234819749 +새빗켐,107600,28,35750,2,3850,12.07,834127,218638,5630054,834127,12.07,381.51,14.82,14.82,29872592950,14.84,14.84,29872592950 +HANARO 유럽방산,0082F0,29,9910,2,10,0.10,131974,235149,900000,131974,0.10,56.12,14.66,14.66,1305621690,14.64,14.64,1305621690 +TIMEFOLIO K바이오액티브,463050,30,14010,2,40,0.29,1508225,1126763,10500000,1508225,0.29,133.85,14.36,14.36,21159488659,14.38,14.38,21159488659 diff --git a/top30/20250814/top30-avtr-20250814-113001.csv b/top30/20250814/top30-avtr-20250814-113001.csv new file mode 100644 index 000000000000..a8a4add8331c --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320 +지투지바이오,456160,2,87200,2,29200,50.34,3713687,0,5365694,3713687,50.34,0.00,69.21,69.21,338031418000,72.25,72.25,338031418000 +프로이천,321260,3,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809 +모비데이즈,363260,4,2057,2,425,26.04,19871884,96642,32163769,19871884,26.04,9999.99,61.78,61.78,38611217678,58.36,58.36,38611217678 +미스터블루,207760,5,1868,2,265,16.53,41501252,2319287,83079783,41501252,16.53,1789.40,49.95,49.95,78837276094,50.80,50.80,78837276094 +TP,007980,6,2000,2,330,19.76,25032396,10827267,51175130,25032396,19.76,231.20,48.92,48.92,48369493901,47.26,47.26,48369493901 +신원,009270,7,1980,2,125,6.74,45964798,4384763,110625832,45964798,6.74,1048.28,41.55,41.55,93360474942,42.62,42.62,93360474942 +일진디스플,020760,8,1189,2,156,15.10,18041100,4107129,51513741,18041100,15.10,439.26,35.02,35.02,21578461687,35.23,35.23,21578461687 +우정바이오,215380,9,2000,2,118,6.27,5728260,13694217,16829576,5728260,6.27,41.83,34.04,34.04,11831941684,35.15,35.15,11831941684 +엔비티,236810,10,3505,2,135,4.01,4706186,366309,16975426,4706186,4.01,1284.76,27.72,27.72,17664704998,29.69,29.69,17664704998 +강스템바이오텍,217730,11,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590 +산돌,419120,12,7870,2,700,9.76,1850321,1126023,7774326,1850321,9.76,164.32,23.80,23.80,14718731630,24.06,24.06,14718731630 +스튜디오미르,408900,13,5160,2,660,14.67,7680462,3456280,32729532,7680462,14.67,222.22,23.47,23.47,37513317121,22.21,22.21,37513317121 +ACE BYD밸류체인액티브,0079X0,14,10690,5,-55,-0.51,319911,233320,1400000,319911,-0.51,137.11,22.85,22.85,3439649863,22.98,22.98,3439649863 +인디에프,014990,15,1496,2,91,6.48,16981143,2102675,75112995,16981143,6.48,807.60,22.61,22.61,26327185863,23.43,23.43,26327185863 +제이에스티나,026040,16,4840,2,60,1.26,3452193,2338169,16503790,3452193,1.26,147.65,20.92,20.92,17341866919,21.71,21.71,17341866919 +코데즈컴바인,047770,17,2610,3,0,0.00,7668744,42406052,37842602,7668744,0.00,18.08,20.26,20.26,20253281062,20.51,20.51,20253281062 +와이즈버즈,273060,18,1165,2,75,6.88,10045383,221922,50459582,10045383,6.88,4526.54,19.91,19.91,11872419871,20.20,20.20,11872419871 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10070,5,-15,-0.15,216588,422068,1100000,216588,-0.15,51.32,19.69,19.69,2179158886,19.67,19.67,2179158886 +HANARO 유럽방산,0082F0,20,9895,5,-5,-0.05,172521,235149,900000,172521,-0.05,73.37,19.17,19.17,1707254045,19.17,19.17,1707254045 +핑거스토리,417180,21,2575,2,105,4.25,3226121,1989659,17548623,3226121,4.25,162.14,18.38,18.38,8534896532,18.89,18.89,8534896532 +토탈소프트,045340,22,8530,5,-250,-2.85,1534050,3761815,8558040,1534050,-2.85,40.78,17.93,17.93,13532360610,18.54,18.54,13532360610 +삼보산업,009620,23,2055,5,-15,-0.72,2880913,3233935,16386091,2880913,-0.72,89.08,17.58,17.58,6193156586,18.39,18.39,6193156586 +율호,072770,24,670,2,120,21.82,12149521,4582520,71919480,12149521,21.82,265.13,16.89,16.89,7665447051,15.91,15.91,7665447051 +보성파워텍,006910,25,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001 +오늘이엔엠,192410,26,1756,2,31,1.80,2656445,395876,15769272,2656445,1.80,671.03,16.85,16.85,5172007104,18.68,18.68,5172007104 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10015,5,-60,-0.60,249159,347833,1500000,249159,-0.60,71.63,16.61,16.61,2500254054,16.64,16.64,2500254054 +하이드로리튬,101670,28,3165,2,70,2.26,8754408,7678426,54169970,8754408,2.26,114.01,16.16,16.16,27889939746,16.27,16.27,27889939746 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,12117026,19230338,77800000,12117026,0.15,63.01,15.57,15.57,40726929412,15.58,15.58,40726929412 +새빗켐,107600,30,35300,2,3400,10.66,843988,218638,5630054,843988,10.66,386.02,14.99,14.99,30222287075,15.21,15.21,30222287075 diff --git a/top30/20250814/top30-avtr-20250814-114001.csv b/top30/20250814/top30-avtr-20250814-114001.csv new file mode 100644 index 000000000000..ef6107bf2d51 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265 +지투지바이오,456160,2,85800,2,27800,47.93,3774335,0,5365694,3774335,47.93,0.00,70.34,70.34,343258480650,74.56,74.56,343258480650 +프로이천,321260,3,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599 +모비데이즈,363260,4,2020,2,388,23.77,20587124,96642,32163769,20587124,23.77,9999.99,64.01,64.01,40059635319,61.66,61.66,40059635319 +미스터블루,207760,5,1851,2,248,15.47,41806475,2319287,83079783,41806475,15.47,1802.56,50.32,50.32,79404327072,51.63,51.63,79404327072 +TP,007980,6,1979,2,309,18.50,25714969,10827267,51175130,25714969,18.50,237.50,50.25,50.25,49722522410,49.10,49.10,49722522410 +신원,009270,7,1968,2,113,6.09,46836653,4384763,110625832,46836653,6.09,1068.17,42.34,42.34,95084156476,43.67,43.67,95084156476 +일진디스플,020760,8,1198,2,165,15.97,18232727,4107129,51513741,18232727,15.97,443.93,35.39,35.39,21808470001,35.34,35.34,21808470001 +우정바이오,215380,9,2005,2,123,6.54,5748089,13694217,16829576,5748089,6.54,41.97,34.15,34.15,11871650928,35.18,35.18,11871650928 +스튜디오미르,408900,10,5130,2,630,14.00,10710162,3456280,32729532,10710162,14.00,309.88,32.72,32.72,53327934441,31.76,31.76,53327934441 +엔비티,236810,11,3505,2,135,4.01,4728498,366309,16975426,4728498,4.01,1290.85,27.85,27.85,17742862917,29.82,29.82,17742862917 +강스템바이오텍,217730,12,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627 +산돌,419120,13,7780,2,610,8.51,1907416,1126023,7774326,1907416,8.51,169.39,24.53,24.53,15162696260,25.07,25.07,15162696260 +인디에프,014990,14,1483,2,78,5.55,17184002,2102675,75112995,17184002,5.55,817.24,22.88,22.88,26630398401,23.91,23.91,26630398401 +ACE BYD밸류체인액티브,0079X0,15,10705,5,-40,-0.37,319942,233320,1400000,319942,-0.37,137.13,22.85,22.85,3439981763,22.95,22.95,3439981763 +제이에스티나,026040,16,4790,2,10,0.21,3474157,2338169,16503790,3474157,0.21,148.58,21.05,21.05,17447432816,22.07,22.07,17447432816 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10085,3,0,0.00,228687,422068,1100000,228687,0.00,54.18,20.79,20.79,2301177301,20.74,20.74,2301177301 +와이즈버즈,273060,18,1154,2,64,5.87,10483442,221922,50459582,10483442,5.87,4723.93,20.78,20.78,12379873964,21.26,21.26,12379873964 +코데즈컴바인,047770,19,2605,5,-5,-0.19,7742070,42406052,37842602,7742070,-0.19,18.26,20.46,20.46,20444498261,20.74,20.74,20444498261 +HANARO 유럽방산,0082F0,20,9905,2,5,0.05,172536,235149,900000,172536,0.05,73.37,19.17,19.17,1707402570,19.15,19.15,1707402570 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10012,5,-63,-0.63,286770,347833,1500000,286770,-0.63,82.44,19.12,19.12,2876879297,19.16,19.16,2876879297 +율호,072770,22,683,2,133,24.18,13726514,4582520,71919480,13726514,24.18,299.54,19.09,19.09,8724171261,17.76,17.76,8724171261 +핑거스토리,417180,23,2570,2,100,4.05,3275349,1989659,17548623,3275349,4.05,164.62,18.66,18.66,8662107077,19.21,19.21,8662107077 +삼보산업,009620,24,1992,5,-78,-3.77,3014130,3233935,16386091,3014130,-3.77,93.20,18.39,18.39,6461209882,19.79,19.79,6461209882 +토탈소프트,045340,25,8560,5,-220,-2.51,1539428,3761815,8558040,1539428,-2.51,40.92,17.99,17.99,13578485140,18.54,18.54,13578485140 +보성파워텍,006910,26,3460,2,135,4.06,8451001,415531,49129824,8451001,4.06,2033.78,17.20,17.20,30625214296,18.02,18.02,30625214296 +오늘이엔엠,192410,27,1750,2,25,1.45,2669841,395876,15769272,2669841,1.45,674.41,16.93,16.93,5195552529,18.83,18.83,5195552529 +KODEX 코스닥150선물인버스,251340,28,3365,2,10,0.30,13160911,19230338,77800000,13160911,0.30,68.44,16.92,16.92,44238068499,16.90,16.90,44238068499 +하이드로리튬,101670,29,3125,2,30,0.97,8864224,7678426,54169970,8864224,0.97,115.44,16.36,16.36,28234710458,16.68,16.68,28234710458 +새빗켐,107600,30,35850,2,3950,12.38,854308,218638,5630054,854308,12.38,390.74,15.17,15.17,30589880825,15.16,15.16,30589880825 diff --git a/top30/20250814/top30-avtr-20250814-115001.csv b/top30/20250814/top30-avtr-20250814-115001.csv new file mode 100644 index 000000000000..c066e69526f8 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629 +지투지바이오,456160,2,87400,2,29400,50.69,3834163,0,5365694,3834163,50.69,0.00,71.46,71.46,348456296300,74.30,74.30,348456296300 +프로이천,321260,3,2570,2,25,0.98,19036900,11252002,28192084,19036900,0.98,169.19,67.53,67.53,50126292513,69.18,69.18,50126292513 +모비데이즈,363260,4,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386 +TP,007980,5,1935,2,265,15.87,26700441,10827267,51175130,26700441,15.87,246.60,52.17,52.17,51638033201,52.15,52.15,51638033201 +미스터블루,207760,6,1845,2,242,15.10,42238454,2319287,83079783,42238454,15.10,1821.18,50.84,50.84,80200044053,52.32,52.32,80200044053 +신원,009270,7,1971,2,116,6.25,47287252,4384763,110625832,47287252,6.25,1078.44,42.75,42.75,95971708430,44.01,44.01,95971708430 +스튜디오미르,408900,8,5090,2,590,13.11,12550557,3456280,32729532,12550557,13.11,363.12,38.35,38.35,62586613452,37.57,37.57,62586613452 +일진디스플,020760,9,1217,2,184,17.81,18649265,4107129,51513741,18649265,17.81,454.07,36.20,36.20,22314555405,35.59,35.59,22314555405 +우정바이오,215380,10,1996,2,114,6.06,5773479,13694217,16829576,5773479,6.06,42.16,34.31,34.31,11922360283,35.49,35.49,11922360283 +엔비티,236810,11,3480,2,110,3.26,4767094,366309,16975426,4767094,3.26,1301.39,28.08,28.08,17877768997,30.26,30.26,17877768997 +강스템바이오텍,217730,12,1434,2,263,22.46,15348156,472790,56054149,15348156,22.46,3246.29,27.38,27.38,21725025425,27.03,27.03,21725025425 +산돌,419120,13,7610,2,440,6.14,1980363,1126023,7774326,1980363,6.14,175.87,25.47,25.47,15720769370,26.57,26.57,15720769370 +인디에프,014990,14,1489,2,84,5.98,17320123,2102675,75112995,17320123,5.98,823.72,23.06,23.06,26832650000,23.99,23.99,26832650000 +ACE BYD밸류체인액티브,0079X0,15,10660,5,-85,-0.79,320352,233320,1400000,320352,-0.79,137.30,22.88,22.88,3444366243,23.08,23.08,3444366243 +와이즈버즈,273060,16,1145,2,55,5.05,10865108,221922,50459582,10865108,5.05,4895.91,21.53,21.53,12817785998,22.19,22.19,12817785998 +제이에스티나,026040,17,4765,5,-15,-0.31,3540820,2338169,16503790,3540820,-0.31,151.44,21.45,21.45,17765775018,22.59,22.59,17765775018 +코데즈컴바인,047770,18,2570,5,-40,-1.53,7974498,42406052,37842602,7974498,-1.53,18.81,21.07,21.07,21045584889,21.64,21.64,21045584889 +율호,072770,19,672,2,122,22.18,14977732,4582520,71919480,14977732,22.18,326.84,20.83,20.83,9564906054,19.79,19.79,9564906054 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,5,-15,-0.15,229017,422068,1100000,229017,-0.15,54.26,20.82,20.82,2304502856,20.80,20.80,2304502856 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10015,5,-60,-0.60,306095,347833,1500000,306095,-0.60,88.00,20.41,20.41,3070442148,20.44,20.44,3070442148 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,172611,235149,900000,172611,0.05,73.40,19.18,19.18,1708145445,19.16,19.16,1708145445 +우양,103840,23,4680,2,130,2.86,3119391,3181540,16366428,3119391,2.86,98.05,19.06,19.06,14545334575,18.99,18.99,14545334575 +삼보산업,009620,24,1997,5,-73,-3.53,3076873,3233935,16386091,3076873,-3.53,95.14,18.78,18.78,6585991854,20.13,20.13,6585991854 +핑거스토리,417180,25,2560,2,90,3.64,3282329,1989659,17548623,3282329,3.64,164.97,18.70,18.70,8679979072,19.32,19.32,8679979072 +토탈소프트,045340,26,8660,5,-120,-1.37,1567827,3761815,8558040,1567827,-1.37,41.68,18.32,18.32,13823761180,18.65,18.65,13823761180 +보성파워텍,006910,27,3455,2,130,3.91,8558060,415531,49129824,8558060,3.91,2059.55,17.42,17.42,30996387506,18.26,18.26,30996387506 +KODEX 코스닥150선물인버스,251340,28,3365,2,10,0.30,13251156,19230338,77800000,13251156,0.30,68.91,17.03,17.03,44541720124,17.01,17.01,44541720124 +오늘이엔엠,192410,29,1756,2,31,1.80,2674375,395876,15769272,2674375,1.80,675.56,16.96,16.96,5203504613,18.79,18.79,5203504613 +하이드로리튬,101670,30,3145,2,50,1.62,8940119,7678426,54169970,8940119,1.62,116.43,16.50,16.50,28472843199,16.71,16.71,28472843199 diff --git a/top30/20250814/top30-avtr-20250814-120001.csv b/top30/20250814/top30-avtr-20250814-120001.csv new file mode 100644 index 000000000000..bbe82b17b3b3 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307 +지투지바이오,456160,2,88200,2,30200,52.07,3875912,0,5365694,3875912,52.07,0.00,72.24,72.24,352105399250,74.40,74.40,352105399250 +프로이천,321260,3,2575,2,30,1.18,19170196,11252002,28192084,19170196,1.18,170.37,68.00,68.00,50468955023,69.52,69.52,50468955023 +모비데이즈,363260,4,1980,2,348,21.32,21855906,96642,32163769,21855906,21.32,9999.99,67.95,67.95,42588462878,66.87,66.87,42588462878 +미스터블루,207760,5,1893,2,290,18.09,45265491,2319287,83079783,45265491,18.09,1951.70,54.48,54.48,85944771610,54.65,54.65,85944771610 +TP,007980,6,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511 +신원,009270,7,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201 +스튜디오미르,408900,8,5000,2,500,11.11,13493879,3456280,32729532,13493879,11.11,390.42,41.23,41.23,67384031652,41.18,41.18,67384031652 +일진디스플,020760,9,1208,2,175,16.94,18831761,4107129,51513741,18831761,16.94,458.51,36.56,36.56,22535922385,36.21,36.21,22535922385 +우정바이오,215380,10,2010,2,128,6.80,5919351,13694217,16829576,5919351,6.80,43.23,35.17,35.17,12215695198,36.11,36.11,12215695198 +엔비티,236810,11,3500,2,130,3.86,4786536,366309,16975426,4786536,3.86,1306.69,28.20,28.20,17945932402,30.20,30.20,17945932402 +강스템바이오텍,217730,12,1425,2,254,21.69,15514142,472790,56054149,15514142,21.69,3281.40,27.68,27.68,21963758761,27.50,27.50,21963758761 +ACE BYD밸류체인액티브,0079X0,13,10665,5,-80,-0.74,379304,233320,1400000,379304,-0.74,162.57,27.09,27.09,4073341723,27.28,27.28,4073341723 +산돌,419120,14,7570,2,400,5.58,2036962,1126023,7774326,2036962,5.58,180.90,26.20,26.20,16149596700,27.44,27.44,16149596700 +율호,072770,15,684,2,134,24.36,17112874,4582520,71919480,17112874,24.36,373.44,23.79,23.79,11033431211,22.43,22.43,11033431211 +인디에프,014990,16,1491,2,86,6.12,17396579,2102675,75112995,17396579,6.12,827.35,23.16,23.16,26946674455,24.06,24.06,26946674455 +와이즈버즈,273060,17,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840 +제이에스티나,026040,18,4815,2,35,0.73,3554791,2338169,16503790,3554791,0.73,152.03,21.54,21.54,17832475953,22.44,22.44,17832475953 +코데즈컴바인,047770,19,2590,5,-20,-0.77,8029223,42406052,37842602,8029223,-0.77,18.93,21.22,21.22,21186816769,21.62,21.62,21186816769 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10095,2,10,0.10,229513,422068,1100000,229513,0.10,54.38,20.86,20.86,2309506776,20.80,20.80,2309506776 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10015,5,-60,-0.60,309808,347833,1500000,309808,-0.60,89.07,20.65,20.65,3107625843,20.69,20.69,3107625843 +우양,103840,22,4595,2,45,0.99,3332752,3181540,16366428,3332752,0.99,104.75,20.36,20.36,15534845973,20.66,20.66,15534845973 +삼보산업,009620,23,1974,5,-96,-4.64,3155927,3233935,16386091,3155927,-4.64,97.59,19.26,19.26,6742232442,20.84,20.84,6742232442 +HANARO 유럽방산,0082F0,24,9905,2,5,0.05,173238,235149,900000,173238,0.05,73.67,19.25,19.25,1714355755,19.23,19.23,1714355755 +핑거스토리,417180,25,2575,2,105,4.25,3308509,1989659,17548623,3308509,4.25,166.29,18.85,18.85,8747516694,19.36,19.36,8747516694 +미투온,201490,26,5490,2,585,11.93,5615729,2840166,30390092,5615729,11.93,197.73,18.48,18.48,29610477857,17.75,17.75,29610477857 +토탈소프트,045340,27,8640,5,-140,-1.59,1570451,3761815,8558040,1570451,-1.59,41.75,18.35,18.35,13846469890,18.73,18.73,13846469890 +보성파워텍,006910,28,3450,2,125,3.76,8720459,415531,49129824,8720459,3.76,2098.63,17.75,17.75,31555884931,18.62,18.62,31555884931 +KODEX 코스닥150선물인버스,251340,29,3365,2,10,0.30,13331961,19230338,77800000,13331961,0.30,69.33,17.14,17.14,44813528501,17.12,17.12,44813528501 +오늘이엔엠,192410,30,1758,2,33,1.91,2677991,395876,15769272,2677991,1.91,676.47,16.98,16.98,5209861203,18.79,18.79,5209861203 diff --git a/top30/20250814/top30-avtr-20250814-121001.csv b/top30/20250814/top30-avtr-20250814-121001.csv new file mode 100644 index 000000000000..c76d9c6227ee --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627 +지투지바이오,456160,2,89300,2,31300,53.97,3970825,0,5365694,3970825,53.97,0.00,74.00,74.00,360580446350,75.25,75.25,360580446350 +모비데이즈,363260,3,1933,2,301,18.44,23032434,96642,32163769,23032434,18.44,9999.99,71.61,71.61,44882543382,72.19,72.19,44882543382 +프로이천,321260,4,2550,2,5,0.20,19302835,11252002,28192084,19302835,0.20,171.55,68.47,68.47,50809209833,70.68,70.68,50809209833 +미스터블루,207760,5,1942,2,339,21.15,48682673,2319287,83079783,48682673,21.15,2099.04,58.60,58.60,92516251766,57.34,57.34,92516251766 +TP,007980,6,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451 +신원,009270,7,1982,2,127,6.85,47916863,4384763,110625832,47916863,6.85,1092.80,43.31,43.31,97216938290,44.34,44.34,97216938290 +스튜디오미르,408900,8,5030,2,530,11.78,13835553,3456280,32729532,13835553,11.78,400.30,42.27,42.27,69101520772,41.97,41.97,69101520772 +일진디스플,020760,9,1195,2,162,15.68,19048771,4107129,51513741,19048771,15.68,463.80,36.98,36.98,22796980793,37.03,37.03,22796980793 +우정바이오,215380,10,2015,2,133,7.07,5944193,13694217,16829576,5944193,7.07,43.41,35.32,35.32,12265701198,36.17,36.17,12265701198 +엔비티,236810,11,3545,2,175,5.19,4815406,366309,16975426,4815406,5.19,1314.57,28.37,28.37,18047694062,29.99,29.99,18047694062 +ACE BYD밸류체인액티브,0079X0,12,10690,5,-55,-0.51,394405,233320,1400000,394405,-0.51,169.04,28.17,28.17,4234796888,28.30,28.30,4234796888 +강스템바이오텍,217730,13,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420 +캔버스엔,210120,14,1432,2,203,16.52,6391832,1843501,23582605,6391832,16.52,346.72,27.10,27.10,8417519767,24.93,24.93,8417519767 +산돌,419120,15,7640,2,470,6.56,2069804,1126023,7774326,2069804,6.56,183.82,26.62,26.62,16401427610,27.61,27.61,16401427610 +율호,072770,16,672,2,122,22.18,18320317,4582520,71919480,18320317,22.18,399.79,25.47,25.47,11852411316,24.52,24.52,11852411316 +인디에프,014990,17,1492,2,87,6.19,17482466,2102675,75112995,17482466,6.19,831.44,23.27,23.27,27074944387,24.16,24.16,27074944387 +와이즈버즈,273060,18,1125,2,35,3.21,11284724,221922,50459582,11284724,3.21,5085.00,22.36,22.36,13292876196,23.42,23.42,13292876196 +미투온,201490,19,5440,2,535,10.91,6629448,2840166,30390092,6629448,10.91,233.42,21.81,21.81,35116204272,21.24,21.24,35116204272 +제이에스티나,026040,20,4800,2,20,0.42,3569278,2338169,16503790,3569278,0.42,152.65,21.63,21.63,17902218993,22.60,22.60,17902218993 +코데즈컴바인,047770,21,2570,5,-40,-1.53,8097822,42406052,37842602,8097822,-1.53,19.10,21.40,21.40,21363426929,21.97,21.97,21363426929 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10022,5,-53,-0.53,317803,347833,1500000,317803,-0.53,91.37,21.19,21.19,3187741983,21.20,21.20,3187741983 +우양,103840,23,4575,2,25,0.55,3436898,3181540,16366428,3436898,0.55,108.03,21.00,21.00,16011752818,21.38,21.38,16011752818 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10100,2,15,0.15,229553,422068,1100000,229553,0.15,54.39,20.87,20.87,2309910636,20.79,20.79,2309910636 +삼보산업,009620,25,1968,5,-102,-4.93,3220893,3233935,16386091,3220893,-4.93,99.60,19.66,19.66,6869865669,21.30,21.30,6869865669 +HANARO 유럽방산,0082F0,26,9905,2,5,0.05,173239,235149,900000,173239,0.05,73.67,19.25,19.25,1714365660,19.23,19.23,1714365660 +핑거스토리,417180,27,2605,2,135,5.47,3370375,1989659,17548623,3370375,5.47,169.39,19.21,19.21,8908204908,19.49,19.49,8908204908 +토탈소프트,045340,28,8550,5,-230,-2.62,1608954,3761815,8558040,1608954,-2.62,42.77,18.80,18.80,14173654670,19.37,19.37,14173654670 +보성파워텍,006910,29,3455,2,130,3.91,8795605,415531,49129824,8795605,3.91,2116.71,17.90,17.90,31816206522,18.74,18.74,31816206522 +KODEX 코스닥150선물인버스,251340,30,3362,2,7,0.21,13342707,19230338,77800000,13342707,0.21,69.38,17.15,17.15,44849684801,17.15,17.15,44849684801 diff --git a/top30/20250814/top30-avtr-20250814-122000.csv b/top30/20250814/top30-avtr-20250814-122000.csv new file mode 100644 index 000000000000..2d82d1d50afb --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378 +지투지바이오,456160,2,89000,2,31000,53.45,4039115,0,5365694,4039115,53.45,0.00,75.28,75.28,366714530550,76.79,76.79,366714530550 +모비데이즈,363260,3,1919,2,287,17.59,23553080,96642,32163769,23553080,17.59,9999.99,73.23,73.23,45884184564,74.34,74.34,45884184564 +프로이천,321260,4,2585,2,40,1.57,20117789,11252002,28192084,20117789,1.57,178.79,71.36,71.36,52939437833,72.64,72.64,52939437833 +미스터블루,207760,5,1947,2,344,21.46,52155637,2319287,83079783,52155637,21.46,2248.78,62.78,62.78,99266929704,61.37,61.37,99266929704 +TP,007980,6,1903,2,233,13.95,28469316,10827267,51175130,28469316,13.95,262.94,55.63,55.63,55012330241,56.49,56.49,55012330241 +신원,009270,7,1975,2,120,6.47,48575683,4384763,110625832,48575683,6.47,1107.83,43.91,43.91,98522016558,45.09,45.09,98522016558 +스튜디오미르,408900,8,5040,2,540,12.00,14371251,3456280,32729532,14371251,12.00,415.80,43.91,43.91,71810269202,43.53,43.53,71810269202 +일진디스플,020760,9,1193,2,160,15.49,19141048,4107129,51513741,19141048,15.49,466.04,37.16,37.16,22906915928,37.27,37.27,22906915928 +우정바이오,215380,10,2020,2,138,7.33,5976142,13694217,16829576,5976142,7.33,43.64,35.51,35.51,12330017193,36.27,36.27,12330017193 +캔버스엔,210120,11,1412,2,183,14.89,8359189,1843501,23582605,8359189,14.89,453.44,35.45,35.45,11231633117,33.73,33.73,11231633117 +ACE BYD밸류체인액티브,0079X0,12,10670,5,-75,-0.70,410175,233320,1400000,410175,-0.70,175.80,29.30,29.30,4403234960,29.48,29.48,4403234960 +엔비티,236810,13,3565,2,195,5.79,4861090,366309,16975426,4861090,5.79,1327.05,28.64,28.64,18209464767,30.09,30.09,18209464767 +강스템바이오텍,217730,14,1452,2,281,24.00,15855539,472790,56054149,15855539,24.00,3353.61,28.29,28.29,22452952318,27.59,27.59,22452952318 +미투온,201490,15,5550,2,645,13.15,8563672,2840166,30390092,8563672,13.15,301.52,28.18,28.18,45933458997,27.23,27.23,45933458997 +산돌,419120,16,7610,2,440,6.14,2087070,1126023,7774326,2087070,6.14,185.35,26.85,26.85,16532312925,27.94,27.94,16532312925 +율호,072770,17,647,2,97,17.64,19282891,4582520,71919480,19282891,17.64,420.79,26.81,26.81,12486379886,26.83,26.83,12486379886 +인디에프,014990,18,1493,2,88,6.26,17544335,2102675,75112995,17544335,6.26,834.38,23.36,23.36,27167386625,24.23,24.23,27167386625 +와이즈버즈,273060,19,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830 +우양,103840,20,4510,5,-40,-0.88,3568425,3181540,16366428,3568425,-0.88,112.16,21.80,21.80,16606896163,22.50,22.50,16606896163 +제이에스티나,026040,21,4810,2,30,0.63,3581857,2338169,16503790,3581857,0.63,153.19,21.70,21.70,17962694118,22.63,22.63,17962694118 +코데즈컴바인,047770,22,2570,5,-40,-1.53,8141001,42406052,37842602,8141001,-1.53,19.20,21.51,21.51,21474333864,22.08,22.08,21474333864 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-55,-0.55,320287,347833,1500000,320287,-0.55,92.08,21.35,21.35,3212632324,21.37,21.37,3212632324 +핑거스토리,417180,24,2650,2,180,7.29,3705374,1989659,17548623,3705374,7.29,186.23,21.11,21.11,9796630384,21.07,21.07,9796630384 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10100,2,15,0.15,229811,422068,1100000,229811,0.15,54.45,20.89,20.89,2312516436,20.81,20.81,2312516436 +삼보산업,009620,26,1969,5,-101,-4.88,3276580,3233935,16386091,3276580,-4.88,101.32,20.00,20.00,6979105134,21.63,21.63,6979105134 +HANARO 유럽방산,0082F0,27,9905,2,5,0.05,173740,235149,900000,173740,0.05,73.89,19.30,19.30,1719328065,19.29,19.29,1719328065 +토탈소프트,045340,28,8530,5,-250,-2.85,1616791,3761815,8558040,1616791,-2.85,42.98,18.89,18.89,14240559675,19.51,19.51,14240559675 +보성파워텍,006910,29,3430,2,105,3.16,8860591,415531,49129824,8860591,3.16,2132.35,18.04,18.04,32039808620,19.01,19.01,32039808620 +KODEX 코스닥150선물인버스,251340,30,3370,2,15,0.45,13502729,19230338,77800000,13502729,0.45,70.22,17.36,17.36,45388316446,17.31,17.31,45388316446 diff --git a/top30/20250814/top30-avtr-20250814-123001.csv b/top30/20250814/top30-avtr-20250814-123001.csv new file mode 100644 index 000000000000..8faf9058ce08 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27198041,0,5040000,27198041,-0.80,0.00,539.64,539.64,62586087858,625.90,625.90,62586087858 +지투지바이오,456160,2,89100,2,31100,53.62,4070813,0,5365694,4070813,53.62,0.00,75.87,75.87,369540090100,77.30,77.30,369540090100 +모비데이즈,363260,3,1940,2,308,18.87,23958216,96642,32163769,23958216,18.87,9999.99,74.49,74.49,46667650991,74.79,74.79,46667650991 +프로이천,321260,4,2605,2,60,2.36,20317484,11252002,28192084,20317484,2.36,180.57,72.07,72.07,53458839868,72.79,72.79,53458839868 +미스터블루,207760,5,1935,2,332,20.71,53510894,2319287,83079783,53510894,20.71,2307.21,64.41,64.41,101892251068,63.38,63.38,101892251068 +TP,007980,6,1915,2,245,14.67,28868444,10827267,51175130,28868444,14.67,266.63,56.41,56.41,55779082277,56.92,56.92,55779082277 +캔버스엔,210120,7,1524,2,295,24.00,11849952,1843501,23582605,11849952,24.00,642.80,50.25,50.25,16483715512,45.86,45.86,16483715512 +스튜디오미르,408900,8,5070,2,570,12.67,14792592,3456280,32729532,14792592,12.67,427.99,45.20,45.20,73958056627,44.57,44.57,73958056627 +신원,009270,9,1989,2,134,7.22,49123526,4384763,110625832,49123526,7.22,1120.32,44.41,44.41,99611063769,45.27,45.27,99611063769 +일진디스플,020760,10,1198,2,165,15.97,19224496,4107129,51513741,19224496,15.97,468.08,37.32,37.32,23006325474,37.28,37.28,23006325474 +우정바이오,215380,11,2020,2,138,7.33,5996460,13694217,16829576,5996460,7.33,43.79,35.63,35.63,12371026698,36.39,36.39,12371026698 +미투온,201490,12,5560,2,655,13.35,9246717,2840166,30390092,9246717,13.35,325.57,30.43,30.43,49707477397,29.42,29.42,49707477397 +ACE BYD밸류체인액티브,0079X0,13,10660,5,-85,-0.79,410645,233320,1400000,410645,-0.79,176.00,29.33,29.33,4408248475,29.54,29.54,4408248475 +엔비티,236810,14,3530,2,160,4.75,4880177,366309,16975426,4880177,4.75,1332.26,28.75,28.75,18277299814,30.50,30.50,18277299814 +강스템바이오텍,217730,15,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110 +율호,072770,16,646,2,96,17.45,20231608,4582520,71919480,20231608,17.45,441.50,28.13,28.13,13103061498,28.20,28.20,13103061498 +산돌,419120,17,7680,2,510,7.11,2105535,1126023,7774326,2105535,7.11,186.99,27.08,27.08,16673827475,27.93,27.93,16673827475 +인디에프,014990,18,1512,2,107,7.62,17730655,2102675,75112995,17730655,7.62,843.24,23.61,23.61,27448255168,24.17,24.17,27448255168 +와이즈버즈,273060,19,1129,2,39,3.58,11424355,221922,50459582,11424355,3.58,5147.91,22.64,22.64,13449690852,23.61,23.61,13449690852 +핑거스토리,417180,20,2615,2,145,5.87,3941952,1989659,17548623,3941952,5.87,198.12,22.46,22.46,10420326653,22.71,22.71,10420326653 +우양,103840,21,4500,5,-50,-1.10,3658515,3181540,16366428,3658515,-1.10,114.99,22.35,22.35,17012111023,23.10,23.10,17012111023 +HANARO 유럽방산,0082F0,22,9912,2,12,0.12,198740,235149,900000,198740,0.12,84.52,22.08,22.08,1967128065,22.05,22.05,1967128065 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-55,-0.55,328292,347833,1500000,328292,-0.55,94.38,21.89,21.89,3292836439,21.91,21.91,3292836439 +제이에스티나,026040,24,4835,2,55,1.15,3584929,2338169,16503790,3584929,1.15,153.32,21.72,21.72,17977498633,22.53,22.53,17977498633 +코데즈컴바인,047770,25,2600,5,-10,-0.38,8185049,42406052,37842602,8185049,-0.38,19.30,21.63,21.63,21588068386,21.94,21.94,21588068386 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10100,2,15,0.15,229831,422068,1100000,229831,0.15,54.45,20.89,20.89,2312718431,20.82,20.82,2312718431 +삼보산업,009620,27,1975,5,-95,-4.59,3286532,3233935,16386091,3286532,-4.59,101.63,20.06,20.06,6998728773,21.63,21.63,6998728773 +토탈소프트,045340,28,8580,5,-200,-2.28,1619955,3761815,8558040,1619955,-2.28,43.06,18.93,18.93,14267617450,19.43,19.43,14267617450 +보성파워텍,006910,29,3455,2,130,3.91,8912221,415531,49129824,8912221,3.91,2144.78,18.14,18.14,32217449469,18.98,18.98,32217449469 +KODEX 코스닥150선물인버스,251340,30,3365,2,10,0.30,13582638,19230338,77800000,13582638,0.30,70.63,17.46,17.46,45657144797,17.44,17.44,45657144797 diff --git a/top30/20250814/top30-avtr-20250814-124001.csv b/top30/20250814/top30-avtr-20250814-124001.csv new file mode 100644 index 000000000000..f839df87663c --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123 +모비데이즈,363260,2,1995,2,363,22.24,25384467,96642,32163769,25384467,22.24,9999.99,78.92,78.92,49484904277,77.12,77.12,49484904277 +지투지바이오,456160,3,91900,2,33900,58.45,4159509,0,5365694,4159509,58.45,0.00,77.52,77.52,377610102200,76.58,76.58,377610102200 +프로이천,321260,4,2550,2,5,0.20,20600014,11252002,28192084,20600014,0.20,183.08,73.07,73.07,54186620478,75.37,75.37,54186620478 +미스터블루,207760,5,1920,2,317,19.78,54843481,2319287,83079783,54843481,19.78,2364.67,66.01,66.01,104464290955,65.49,65.49,104464290955 +캔버스엔,210120,6,1515,2,286,23.27,13606866,1843501,23582605,13606866,23.27,738.10,57.70,57.70,19135398400,53.56,53.56,19135398400 +TP,007980,7,1919,2,249,14.91,29100115,10827267,51175130,29100115,14.91,268.77,56.86,56.86,56225658769,57.25,57.25,56225658769 +스튜디오미르,408900,8,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142 +신원,009270,9,1971,2,116,6.25,49696508,4384763,110625832,49696508,6.25,1133.39,44.92,44.92,100744156765,46.20,46.20,100744156765 +일진디스플,020760,10,1179,2,146,14.13,19348805,4107129,51513741,19348805,14.13,471.10,37.56,37.56,23153772813,38.12,38.12,23153772813 +우정바이오,215380,11,2015,2,133,7.07,6019251,13694217,16829576,6019251,7.07,43.95,35.77,35.77,12416777484,36.62,36.62,12416777484 +미투온,201490,12,5610,2,705,14.37,10802940,2840166,30390092,10802940,14.37,380.36,35.55,35.55,58487623997,34.31,34.31,58487623997 +ACE BYD밸류체인액티브,0079X0,13,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345 +강스템바이오텍,217730,14,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967 +엔비티,236810,15,3535,2,165,4.90,4892129,366309,16975426,4892129,4.90,1335.52,28.82,28.82,18319596724,30.53,30.53,18319596724 +율호,072770,16,653,2,103,18.73,20667694,4582520,71919480,20667694,18.73,451.01,28.74,28.74,13385683631,28.50,28.50,13385683631 +산돌,419120,17,7630,2,460,6.42,2115907,1126023,7774326,2115907,6.42,187.91,27.22,27.22,16752942455,28.24,28.24,16752942455 +HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227585,235149,900000,227585,0.10,96.78,25.29,25.29,2253040350,25.26,25.26,2253040350 +인디에프,014990,19,1492,2,87,6.19,17822977,2102675,75112995,17822977,6.19,847.63,23.73,23.73,27586509565,24.62,24.62,27586509565 +핑거스토리,417180,20,2600,2,130,5.26,4020606,1989659,17548623,4020606,5.26,202.08,22.91,22.91,10626013000,23.29,23.29,10626013000 +와이즈버즈,273060,21,1139,2,49,4.50,11491493,221922,50459582,11491493,4.50,5178.17,22.77,22.77,13525914555,23.53,23.53,13525914555 +우양,103840,22,4500,5,-50,-1.10,3687271,3181540,16366428,3687271,-1.10,115.90,22.53,22.53,17141193240,23.27,23.27,17141193240 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-55,-0.55,329889,347833,1500000,329889,-0.55,94.84,21.99,21.99,3308833394,22.01,22.01,3308833394 +제이에스티나,026040,24,4830,2,50,1.05,3591886,2338169,16503790,3591886,1.05,153.62,21.76,21.76,18011118703,22.59,22.59,18011118703 +코데즈컴바인,047770,25,2595,5,-15,-0.57,8214764,42406052,37842602,8214764,-0.57,19.37,21.71,21.71,21665198436,22.06,22.06,21665198436 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10095,2,10,0.10,230198,422068,1100000,230198,0.10,54.54,20.93,20.93,2316424036,20.86,20.86,2316424036 +삼보산업,009620,27,1974,5,-96,-4.64,3298932,3233935,16386091,3298932,-4.64,102.01,20.13,20.13,7023222931,21.71,21.71,7023222931 +토탈소프트,045340,28,8510,5,-270,-3.08,1630365,3761815,8558040,1630365,-3.08,43.34,19.05,19.05,14356296210,19.71,19.71,14356296210 +보성파워텍,006910,29,3455,2,130,3.91,8947524,415531,49129824,8947524,3.91,2153.27,18.21,18.21,32339275300,19.05,19.05,32339275300 +KODEX 코스닥150선물인버스,251340,30,3365,2,10,0.30,13730750,19230338,77800000,13730750,0.30,71.40,17.65,17.65,46155567997,17.63,17.63,46155567997 diff --git a/top30/20250814/top30-avtr-20250814-125001.csv b/top30/20250814/top30-avtr-20250814-125001.csv new file mode 100644 index 000000000000..dac83596330f --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241 +모비데이즈,363260,2,1970,2,338,20.71,26028731,96642,32163769,26028731,20.71,9999.99,80.93,80.93,50761836681,80.11,80.11,50761836681 +지투지바이오,456160,3,92400,2,34400,59.31,4271306,0,5365694,4271306,59.31,0.00,79.60,79.60,387888481550,78.24,78.24,387888481550 +프로이천,321260,4,2550,2,5,0.20,20704161,11252002,28192084,20704161,0.20,184.00,73.44,73.44,54452700208,75.74,75.74,54452700208 +미스터블루,207760,5,1916,2,313,19.53,55631887,2319287,83079783,55631887,19.53,2398.66,66.96,66.96,105973020159,66.57,66.57,105973020159 +캔버스엔,210120,6,1491,2,262,21.32,14569570,1843501,23582605,14569570,21.32,790.32,61.78,61.78,20578309781,58.52,58.52,20578309781 +TP,007980,7,1919,2,249,14.91,29339047,10827267,51175130,29339047,14.91,270.97,57.33,57.33,56686851537,57.72,57.72,56686851537 +스튜디오미르,408900,8,4980,2,480,10.67,15351490,3456280,32729532,15351490,10.67,444.16,46.90,46.90,76759304618,47.09,47.09,76759304618 +신원,009270,9,1965,2,110,5.93,50388156,4384763,110625832,50388156,5.93,1149.16,45.55,45.55,102102519887,46.97,46.97,102102519887 +일진디스플,020760,10,1183,2,150,14.52,19520426,4107129,51513741,19520426,14.52,475.28,37.89,37.89,23356688142,38.33,38.33,23356688142 +미투온,201490,11,5530,2,625,12.74,11479973,2840166,30390092,11479973,12.74,404.20,37.78,37.78,62263476167,37.05,37.05,62263476167 +우정바이오,215380,12,2005,2,123,6.54,6058582,13694217,16829576,6058582,6.54,44.24,36.00,36.00,12495465122,37.03,37.03,12495465122 +강스템바이오텍,217730,13,1478,2,307,26.22,16635372,472790,56054149,16635372,26.22,3518.55,29.68,29.68,23592375757,28.48,28.48,23592375757 +ACE BYD밸류체인액티브,0079X0,14,10620,5,-125,-1.16,410748,233320,1400000,410748,-1.16,176.04,29.34,29.34,4409343345,29.66,29.66,4409343345 +율호,072770,15,649,2,99,18.00,21078805,4582520,71919480,21078805,18.00,459.98,29.31,29.31,13653386733,29.25,29.25,13653386733 +엔비티,236810,16,3510,2,140,4.15,4903806,366309,16975426,4903806,4.15,1338.71,28.89,28.89,18360723961,30.81,30.81,18360723961 +산돌,419120,17,7620,2,450,6.28,2126820,1126023,7774326,2126820,6.28,188.88,27.36,27.36,16835613665,28.42,28.42,16835613665 +HANARO 유럽방산,0082F0,18,9910,2,10,0.10,227586,235149,900000,227586,0.10,96.78,25.29,25.29,2253050260,25.26,25.26,2253050260 +인디에프,014990,19,1491,2,86,6.12,17922972,2102675,75112995,17922972,6.12,852.39,23.86,23.86,27735086373,24.76,24.76,27735086373 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10020,5,-55,-0.55,348387,347833,1500000,348387,-0.55,100.16,23.23,23.23,3494092607,23.25,23.25,3494092607 +핑거스토리,417180,21,2600,2,130,5.26,4058331,1989659,17548623,4058331,5.26,203.97,23.13,23.13,10723681095,23.50,23.50,10723681095 +와이즈버즈,273060,22,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661 +우양,103840,23,4505,5,-45,-0.99,3701844,3181540,16366428,3701844,-0.99,116.35,22.62,22.62,17206909569,23.34,23.34,17206909569 +제이에스티나,026040,24,4900,2,120,2.51,3616214,2338169,16503790,3616214,2.51,154.66,21.91,21.91,18129540389,22.42,22.42,18129540389 +코데즈컴바인,047770,25,2600,5,-10,-0.38,8250373,42406052,37842602,8250373,-0.38,19.46,21.80,21.80,21757869981,22.11,22.11,21757869981 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10092,2,7,0.07,235555,422068,1100000,235555,0.07,55.81,21.41,21.41,2370487618,21.35,21.35,2370487618 +삼보산업,009620,27,1991,5,-79,-3.82,3324783,3233935,16386091,3324783,-3.82,102.81,20.29,20.29,7074541978,21.68,21.68,7074541978 +토탈소프트,045340,28,8530,5,-250,-2.85,1647904,3761815,8558040,1647904,-2.85,43.81,19.26,19.26,14505822510,19.87,19.87,14505822510 +KODEX 코스닥150선물인버스,251340,29,3370,2,15,0.45,14270351,19230338,77800000,14270351,0.45,74.21,18.34,18.34,47974021592,18.30,18.30,47974021592 +보성파워텍,006910,30,3455,2,130,3.91,8983132,415531,49129824,8983132,3.91,2161.84,18.28,18.28,32462094720,19.12,19.12,32462094720 diff --git a/top30/20250814/top30-avtr-20250814-130001.csv b/top30/20250814/top30-avtr-20250814-130001.csv new file mode 100644 index 000000000000..9420c93e04a7 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588 +모비데이즈,363260,2,1942,2,310,19.00,26683760,96642,32163769,26683760,19.00,9999.99,82.96,82.96,52035344814,83.31,83.31,52035344814 +지투지바이오,456160,3,92000,2,34000,58.62,4349599,0,5365694,4349599,58.62,0.00,81.06,81.06,395102795800,80.04,80.04,395102795800 +미스터블루,207760,4,1988,2,385,24.02,61633893,2319287,83079783,61633893,24.02,2657.45,74.19,74.19,117815038641,71.33,71.33,117815038641 +프로이천,321260,5,2570,2,25,0.98,20821227,11252002,28192084,20821227,0.98,185.04,73.85,73.85,54752574029,75.57,75.57,54752574029 +캔버스엔,210120,6,1442,2,213,17.33,15599538,1843501,23582605,15599538,17.33,846.19,66.15,66.15,22088316550,64.95,64.95,22088316550 +TP,007980,7,1910,2,240,14.37,29583435,10827267,51175130,29583435,14.37,273.23,57.81,57.81,57154941892,58.47,58.47,57154941892 +스튜디오미르,408900,8,5100,2,600,13.33,15905140,3456280,32729532,15905140,13.33,460.18,48.60,48.60,79554134987,47.66,47.66,79554134987 +신원,009270,9,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463 +미투온,201490,10,5460,2,555,11.31,12072116,2840166,30390092,12072116,11.31,425.05,39.72,39.72,65535037772,39.50,39.50,65535037772 +일진디스플,020760,11,1148,2,115,11.13,19931109,4107129,51513741,19931109,11.13,485.28,38.69,38.69,23827277764,40.29,40.29,23827277764 +핑거스토리,417180,12,2825,2,355,14.37,6741328,1989659,17548623,6741328,14.37,338.82,38.42,38.42,18165493712,36.64,36.64,18165493712 +우정바이오,215380,13,1995,2,113,6.00,6115543,13694217,16829576,6115543,6.00,44.66,36.34,36.34,12609124714,37.56,37.56,12609124714 +강스템바이오텍,217730,14,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134 +율호,072770,15,632,2,82,14.91,21707022,4582520,71919480,21707022,14.91,473.69,30.18,30.18,14055390967,30.92,30.92,14055390967 +엔비티,236810,16,3605,2,235,6.97,5078275,366309,16975426,5078275,6.97,1386.34,29.92,29.92,18987849940,31.03,31.03,18987849940 +ACE BYD밸류체인액티브,0079X0,17,10635,5,-110,-1.02,410852,233320,1400000,410852,-1.02,176.09,29.35,29.35,4410449385,29.62,29.62,4410449385 +산돌,419120,18,7610,2,440,6.14,2133298,1126023,7774326,2133298,6.14,189.45,27.44,27.44,16884745475,28.54,28.54,16884745475 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,408768,347833,1500000,408768,-0.55,117.52,27.25,27.25,4099024604,27.27,27.27,4099024604 +HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227856,235149,900000,227856,0.05,96.90,25.32,25.32,2255724610,25.30,25.30,2255724610 +인디에프,014990,21,1493,2,88,6.26,17974891,2102675,75112995,17974891,6.26,854.86,23.93,23.93,27812281066,24.80,24.80,27812281066 +와이즈버즈,273060,22,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402 +우양,103840,23,4480,5,-70,-1.54,3734114,3181540,16366428,3734114,-1.54,117.37,22.82,22.82,17351739779,23.67,23.67,17351739779 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10090,2,5,0.05,249923,422068,1100000,249923,0.05,59.21,22.72,22.72,2515476309,22.66,22.66,2515476309 +제이에스티나,026040,25,4990,2,210,4.39,3734737,2338169,16503790,3734737,4.39,159.73,22.63,22.63,18718850269,22.73,22.73,18718850269 +코데즈컴바인,047770,26,2590,5,-20,-0.77,8298036,42406052,37842602,8298036,-0.77,19.57,21.93,21.93,21881554101,22.33,22.33,21881554101 +삼보산업,009620,27,2005,5,-65,-3.14,3371680,3233935,16386091,3371680,-3.14,104.26,20.58,20.58,7168488759,21.82,21.82,7168488759 +토탈소프트,045340,28,8730,5,-50,-0.57,1693592,3761815,8558040,1693592,-0.57,45.02,19.79,19.79,14904024580,19.95,19.95,14904024580 +KODEX 코스닥150선물인버스,251340,29,3365,2,10,0.30,14599287,19230338,77800000,14599287,0.30,75.92,18.77,18.77,49080933007,18.75,18.75,49080933007 +보성파워텍,006910,30,3460,2,135,4.06,9034692,415531,49129824,9034692,4.06,2174.25,18.39,18.39,32639926845,19.20,19.20,32639926845 diff --git a/top30/20250814/top30-avtr-20250814-131001.csv b/top30/20250814/top30-avtr-20250814-131001.csv new file mode 100644 index 000000000000..6e2cc9f19618 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052 +모비데이즈,363260,2,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787 +지투지바이오,456160,3,93500,2,35500,61.21,4479943,0,5365694,4479943,61.21,0.00,83.49,83.49,407227509100,81.17,81.17,407227509100 +미스터블루,207760,4,1964,2,361,22.52,64609405,2319287,83079783,64609405,22.52,2785.74,77.77,77.77,123691297279,75.81,75.81,123691297279 +프로이천,321260,5,2560,2,15,0.59,20912187,11252002,28192084,20912187,0.59,185.85,74.18,74.18,54985124169,76.19,76.19,54985124169 +캔버스엔,210120,6,1461,2,232,18.88,16384900,1843501,23582605,16384900,18.88,888.79,69.48,69.48,23237878703,67.45,67.45,23237878703 +TP,007980,7,1926,2,256,15.33,29721236,10827267,51175130,29721236,15.33,274.50,58.08,58.08,57419143750,58.26,58.26,57419143750 +스튜디오미르,408900,8,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052 +신원,009270,9,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768 +핑거스토리,417180,10,2785,2,315,12.75,8070145,1989659,17548623,8070145,12.75,405.60,45.99,45.99,21855043359,44.72,44.72,21855043359 +미투온,201490,11,5400,2,495,10.09,12624101,2840166,30390092,12624101,10.09,444.48,41.54,41.54,68519057957,41.75,41.75,68519057957 +일진디스플,020760,12,1141,2,108,10.45,20121260,4107129,51513741,20121260,10.45,489.91,39.06,39.06,24045631575,40.91,40.91,24045631575 +우정바이오,215380,13,1976,2,94,4.99,6190148,13694217,16829576,6190148,4.99,45.20,36.78,36.78,12757350177,38.36,38.36,12757350177 +ACE BYD밸류체인액티브,0079X0,14,10625,5,-120,-1.12,439745,233320,1400000,439745,-1.12,188.47,31.41,31.41,4717495631,31.71,31.71,4717495631 +율호,072770,15,631,2,81,14.73,21987668,4582520,71919480,21987668,14.73,479.82,30.57,30.57,14232970978,31.36,31.36,14232970978 +강스템바이오텍,217730,16,1469,2,298,25.45,17110013,472790,56054149,17110013,25.45,3618.95,30.52,30.52,24289745557,29.50,29.50,24289745557 +엔비티,236810,17,3535,2,165,4.90,5165526,366309,16975426,5165526,4.90,1410.16,30.43,30.43,19299569420,32.16,32.16,19299569420 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10020,5,-55,-0.55,429660,347833,1500000,429660,-0.55,123.52,28.64,28.64,4308386211,28.67,28.67,4308386211 +산돌,419120,19,7580,2,410,5.72,2140166,1126023,7774326,2140166,5.72,190.06,27.53,27.53,16936850280,28.74,28.74,16936850280 +HANARO 유럽방산,0082F0,20,9905,2,5,0.05,227893,235149,900000,227893,0.05,96.91,25.32,25.32,2256091095,25.31,25.31,2256091095 +인디에프,014990,21,1499,2,94,6.69,18076723,2102675,75112995,18076723,6.69,859.70,24.07,24.07,27964770572,24.84,24.84,27964770572 +우양,103840,22,4475,5,-75,-1.65,3807338,3181540,16366428,3807338,-1.65,119.67,23.26,23.26,17678383439,24.14,24.14,17678383439 +제이에스티나,026040,23,5090,2,310,6.49,3836221,2338169,16503790,3836221,6.49,164.07,23.24,23.24,19232422752,22.89,22.89,19232422752 +와이즈버즈,273060,24,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10085,3,0,0.00,250664,422068,1100000,250664,0.00,59.39,22.79,22.79,2522950429,22.74,22.74,2522950429 +코데즈컴바인,047770,26,2585,5,-25,-0.96,8342892,42406052,37842602,8342892,-0.96,19.67,22.05,22.05,21997562941,22.49,22.49,21997562941 +삼보산업,009620,27,1999,5,-71,-3.43,3399816,3233935,16386091,3399816,-3.43,105.13,20.75,20.75,7224554421,22.06,22.06,7224554421 +토탈소프트,045340,28,8750,5,-30,-0.34,1712643,3761815,8558040,1712643,-0.34,45.53,20.01,20.01,15070762850,20.13,20.13,15070762850 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,14973009,19230338,77800000,14973009,0.15,77.86,19.25,19.25,50336676939,19.26,19.26,50336676939 +보성파워텍,006910,30,3435,2,110,3.31,9193119,415531,49129824,9193119,3.31,2212.38,18.71,18.71,33184515994,19.66,19.66,33184515994 diff --git a/top30/20250814/top30-avtr-20250814-132001.csv b/top30/20250814/top30-avtr-20250814-132001.csv new file mode 100644 index 000000000000..15807ff4c6cd --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277 +지투지바이오,456160,2,95900,2,37900,65.34,4896163,0,5365694,4896163,65.34,0.00,91.25,91.25,447243146850,86.92,86.92,447243146850 +모비데이즈,363260,3,1881,2,249,15.26,27918188,96642,32163769,27918188,15.26,9999.99,86.80,86.80,54380426159,89.88,89.88,54380426159 +미스터블루,207760,4,1940,2,337,21.02,66848128,2319287,83079783,66848128,21.02,2882.27,80.46,80.46,128041434923,79.44,79.44,128041434923 +캔버스엔,210120,5,1505,2,276,22.46,17741609,1843501,23582605,17741609,22.46,962.39,75.23,75.23,25266175271,71.19,71.19,25266175271 +프로이천,321260,6,2540,5,-5,-0.20,21121936,11252002,28192084,21121936,-0.20,187.72,74.92,74.92,55518904394,77.53,77.53,55518904394 +TP,007980,7,1935,2,265,15.87,30088456,10827267,51175130,30088456,15.87,277.90,58.80,58.80,58124887623,58.70,58.70,58124887623 +핑거스토리,417180,8,2640,2,170,6.88,9064107,1989659,17548623,9064107,6.88,455.56,51.65,51.65,24531071709,52.95,52.95,24531071709 +스튜디오미르,408900,9,4945,2,445,9.89,16749107,3456280,32729532,16749107,9.89,484.60,51.17,51.17,83734146558,51.74,51.74,83734146558 +신원,009270,10,1951,2,96,5.18,52142788,4384763,110625832,52142788,5.18,1189.18,47.13,47.13,105543846753,48.90,48.90,105543846753 +미투온,201490,11,5310,2,405,8.26,13067558,2840166,30390092,13067558,8.26,460.10,43.00,43.00,70883682317,43.93,43.93,70883682317 +일진디스플,020760,12,1151,2,118,11.42,20200841,4107129,51513741,20200841,11.42,491.85,39.21,39.21,24137094948,40.71,40.71,24137094948 +우정바이오,215380,13,1965,2,83,4.41,6305659,13694217,16829576,6305659,4.41,46.05,37.47,37.47,12983373644,39.26,39.26,12983373644 +ACE BYD밸류체인액티브,0079X0,14,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256 +율호,072770,15,621,2,71,12.91,22559841,4582520,71919480,22559841,12.91,492.30,31.37,31.37,14590005654,32.67,32.67,14590005654 +강스템바이오텍,217730,16,1421,2,250,21.35,17428030,472790,56054149,17428030,21.35,3686.21,31.09,31.09,24749560830,31.07,31.07,24749560830 +엔비티,236810,17,3510,2,140,4.15,5204108,366309,16975426,5204108,4.15,1420.69,30.66,30.66,19435172205,32.62,32.62,19435172205 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10020,5,-55,-0.55,430308,347833,1500000,430308,-0.55,123.71,28.69,28.69,4314879251,28.71,28.71,4314879251 +산돌,419120,19,7510,2,340,4.74,2196595,1126023,7774326,2196595,4.74,195.08,28.25,28.25,17358314165,29.73,29.73,17358314165 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10082,5,-3,-0.03,309860,422068,1100000,309860,-0.03,73.41,28.17,28.17,3119855197,28.13,28.13,3119855197 +HANARO 유럽방산,0082F0,21,9900,3,0,0.00,227934,235149,900000,227934,0.00,96.93,25.33,25.33,2256497165,25.33,25.33,2256497165 +제이에스티나,026040,22,5200,2,420,8.79,4017801,2338169,16503790,4017801,8.79,171.84,24.34,24.34,20162909017,23.49,23.49,20162909017 +인디에프,014990,23,1480,2,75,5.34,18162407,2102675,75112995,18162407,5.34,863.78,24.18,24.18,28091967204,25.27,25.27,28091967204 +우양,103840,24,4455,5,-95,-2.09,3881344,3181540,16366428,3881344,-2.09,122.00,23.72,23.72,18007428114,24.70,24.70,18007428114 +와이즈버즈,273060,25,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857 +코데즈컴바인,047770,26,2580,5,-30,-1.15,8413941,42406052,37842602,8413941,-1.15,19.84,22.23,22.23,22180416451,22.72,22.72,22180416451 +삼보산업,009620,27,2005,5,-65,-3.14,3420026,3233935,16386091,3420026,-3.14,105.75,20.87,20.87,7265149138,22.11,22.11,7265149138 +토탈소프트,045340,28,8870,2,90,1.03,1765602,3761815,8558040,1765602,1.03,46.93,20.63,20.63,15541642310,20.47,20.47,15541642310 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,15016216,19230338,77800000,15016216,0.15,78.09,19.30,19.30,50481853959,19.31,19.31,50481853959 +보성파워텍,006910,30,3435,2,110,3.31,9251953,415531,49129824,9251953,3.31,2226.54,18.83,18.83,33386236619,19.78,19.78,33386236619 diff --git a/top30/20250814/top30-avtr-20250814-133001.csv b/top30/20250814/top30-avtr-20250814-133001.csv new file mode 100644 index 000000000000..503308bb2259 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1987,5,-13,-0.65,27550884,0,5040000,27550884,-0.65,0.00,546.64,546.64,63286728686,631.95,631.95,63286728686 +지투지바이오,456160,2,91800,2,33800,58.28,5143748,0,5365694,5143748,58.28,0.00,95.86,95.86,470330959600,95.48,95.48,470330959600 +모비데이즈,363260,3,1878,2,246,15.07,28229533,96642,32163769,28229533,15.07,9999.99,87.77,87.77,54969783577,91.00,91.00,54969783577 +미스터블루,207760,4,1920,2,317,19.78,69360825,2319287,83079783,69360825,19.78,2990.61,83.49,83.49,132919920720,83.33,83.33,132919920720 +캔버스엔,210120,5,1495,2,266,21.64,18414918,1843501,23582605,18414918,21.64,998.91,78.09,78.09,26268021366,74.51,74.51,26268021366 +프로이천,321260,6,2540,5,-5,-0.20,21169537,11252002,28192084,21169537,-0.20,188.14,75.09,75.09,55640010604,77.70,77.70,55640010604 +TP,007980,7,1942,2,272,16.29,31343760,10827267,51175130,31343760,16.29,289.49,61.25,61.25,60590370101,60.97,60.97,60590370101 +핑거스토리,417180,8,2595,2,125,5.06,9502714,1989659,17548623,9502714,5.06,477.61,54.15,54.15,25685009237,56.40,56.40,25685009237 +스튜디오미르,408900,9,4865,2,365,8.11,16968823,3456280,32729532,16968823,8.11,490.96,51.85,51.85,84811580013,53.26,53.26,84811580013 +신원,009270,10,1948,2,93,5.01,54415340,4384763,110625832,54415340,5.01,1241.01,49.19,49.19,110046278998,51.07,51.07,110046278998 +미투온,201490,11,5240,2,335,6.83,13463743,2840166,30390092,13463743,6.83,474.05,44.30,44.30,72975948967,45.83,45.83,72975948967 +일진디스플,020760,12,1110,2,77,7.45,20463982,4107129,51513741,20463982,7.45,498.26,39.73,39.73,24434368086,42.73,42.73,24434368086 +우정바이오,215380,13,1988,2,106,5.63,6347416,13694217,16829576,6347416,5.63,46.35,37.72,37.72,13066049291,39.05,39.05,13066049291 +제이에스티나,026040,14,5410,2,630,13.18,5562367,2338169,16503790,5562367,13.18,237.89,33.70,33.70,28678585142,32.12,32.12,28678585142 +율호,072770,15,626,2,76,13.82,22799170,4582520,71919480,22799170,13.82,497.52,31.70,31.70,14738977980,32.74,32.74,14738977980 +강스템바이오텍,217730,16,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058 +ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440210,233320,1400000,440210,-1.12,188.67,31.44,31.44,4722436256,31.75,31.75,4722436256 +엔비티,236810,18,3520,2,150,4.45,5227140,366309,16975426,5227140,4.45,1426.98,30.79,30.79,19515883200,32.66,32.66,19515883200 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,436130,347833,1500000,436130,-0.55,125.38,29.08,29.08,4373213191,29.10,29.10,4373213191 +산돌,419120,20,7560,2,390,5.44,2208457,1126023,7774326,2208457,5.44,196.13,28.41,28.41,17447520420,29.69,29.69,17447520420 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10082,5,-3,-0.03,310302,422068,1100000,310302,-0.03,73.52,28.21,28.21,3124311444,28.17,28.17,3124311444 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,228131,235149,900000,228131,0.05,97.02,25.35,25.35,2258448450,25.33,25.33,2258448450 +인디에프,014990,23,1477,2,72,5.12,18478301,2102675,75112995,18478301,5.12,878.80,24.60,24.60,28564397442,25.75,25.75,28564397442 +우양,103840,24,4460,5,-90,-1.98,3898346,3181540,16366428,3898346,-1.98,122.53,23.82,23.82,18083046734,24.77,24.77,18083046734 +와이즈버즈,273060,25,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537 +코데즈컴바인,047770,26,2610,3,0,0.00,8779225,42406052,37842602,8779225,0.00,20.70,23.20,23.20,23141597992,23.43,23.43,23141597992 +토탈소프트,045340,27,8900,2,120,1.37,1835490,3761815,8558040,1835490,1.37,48.79,21.45,21.45,16167925825,21.23,21.23,16167925825 +삼보산업,009620,28,2035,5,-35,-1.69,3441948,3233935,16386091,3441948,-1.69,106.43,21.01,21.01,7309609228,21.92,21.92,7309609228 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,15248103,19230338,77800000,15248103,0.15,79.29,19.60,19.60,51260996119,19.61,19.61,51260996119 +보성파워텍,006910,30,3435,2,110,3.31,9295196,415531,49129824,9295196,3.31,2236.94,18.92,18.92,33534577479,19.87,19.87,33534577479 diff --git a/top30/20250814/top30-avtr-20250814-134001.csv b/top30/20250814/top30-avtr-20250814-134001.csv new file mode 100644 index 000000000000..c9adaee9825e --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868 +지투지바이오,456160,2,90100,2,32100,55.34,5305087,0,5365694,5305087,55.34,0.00,98.87,98.87,484886214850,100.30,100.30,484886214850 +모비데이즈,363260,3,1853,2,221,13.54,29053712,96642,32163769,29053712,13.54,9999.99,90.33,90.33,56518249572,94.83,94.83,56518249572 +캔버스엔,210120,4,1466,2,237,19.28,20191072,1843501,23582605,20191072,19.28,1095.26,85.62,85.62,28918915446,83.65,83.65,28918915446 +미스터블루,207760,5,1936,2,333,20.77,70551337,2319287,83079783,70551337,20.77,3041.94,84.92,84.92,135215654786,84.07,84.07,135215654786 +프로이천,321260,6,2480,5,-65,-2.55,21609141,11252002,28192084,21609141,-2.55,192.05,76.65,76.65,56737552299,81.15,81.15,56737552299 +TP,007980,7,1929,2,259,15.51,31898179,10827267,51175130,31898179,15.51,294.61,62.33,62.33,61657531154,62.46,62.46,61657531154 +핑거스토리,417180,8,2615,2,145,5.87,9703321,1989659,17548623,9703321,5.87,487.69,55.29,55.29,26208677127,57.11,57.11,26208677127 +스튜디오미르,408900,9,4900,2,400,8.89,17135442,3456280,32729532,17135442,8.89,495.78,52.35,52.35,85628847636,53.39,53.39,85628847636 +신원,009270,10,1933,2,78,4.20,55624955,4384763,110625832,55624955,4.20,1268.60,50.28,50.28,112389878833,52.56,52.56,112389878833 +미투온,201490,11,5290,2,385,7.85,14435923,2840166,30390092,14435923,7.85,508.28,47.50,47.50,78156249502,48.62,48.62,78156249502 +일진디스플,020760,12,1080,2,47,4.55,20887323,4107129,51513741,20887323,4.55,508.56,40.55,40.55,24899598684,44.76,44.76,24899598684 +제이에스티나,026040,13,5140,2,360,7.53,6622603,2338169,16503790,6622603,7.53,283.24,40.13,40.13,34238765862,40.36,40.36,34238765862 +우정바이오,215380,14,1958,2,76,4.04,6382953,13694217,16829576,6382953,4.04,46.61,37.93,37.93,13135800089,39.86,39.86,13135800089 +율호,072770,15,614,2,64,11.64,23159595,4582520,71919480,23159595,11.64,505.39,32.20,32.20,14962802151,33.88,33.88,14962802151 +강스템바이오텍,217730,16,1442,2,271,23.14,17963824,472790,56054149,17963824,23.14,3799.54,32.05,32.05,25514516225,31.57,31.57,25514516225 +ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440222,233320,1400000,440222,-1.12,188.68,31.44,31.44,4722563756,31.75,31.75,4722563756 +엔비티,236810,18,3500,2,130,3.86,5242796,366309,16975426,5242796,3.86,1431.25,30.88,30.88,19570767244,32.94,32.94,19570767244 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10025,5,-50,-0.50,437828,347833,1500000,437828,-0.50,125.87,29.19,29.19,4390228083,29.20,29.20,4390228083 +산돌,419120,20,7520,2,350,4.88,2213304,1126023,7774326,2213304,4.88,196.56,28.47,28.47,17483940860,29.91,29.91,17483940860 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10080,5,-5,-0.05,311830,422068,1100000,311830,-0.05,73.88,28.35,28.35,3139720964,28.32,28.32,3139720964 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,228187,235149,900000,228187,0.05,97.04,25.35,25.35,2259003130,25.34,25.34,2259003130 +인디에프,014990,23,1457,2,52,3.70,18776898,2102675,75112995,18776898,3.70,893.00,25.00,25.00,29000676524,26.50,26.50,29000676524 +우양,103840,24,4450,5,-100,-2.20,3917812,3181540,16366428,3917812,-2.20,123.14,23.94,23.94,18169590717,24.95,24.95,18169590717 +와이즈버즈,273060,25,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934 +코데즈컴바인,047770,26,2605,5,-5,-0.19,8861073,42406052,37842602,8861073,-0.19,20.90,23.42,23.42,23354571187,23.69,23.69,23354571187 +토탈소프트,045340,27,8830,2,50,0.57,1849022,3761815,8558040,1849022,0.57,49.15,21.61,21.61,16288066490,21.55,21.55,16288066490 +삼보산업,009620,28,2005,5,-65,-3.14,3463454,3233935,16386091,3463454,-3.14,107.10,21.14,21.14,7352921837,22.38,22.38,7352921837 +KODEX 코스닥150선물인버스,251340,29,3355,3,0,0.00,15263925,19230338,77800000,15263925,0.00,79.37,19.62,19.62,51314133849,19.66,19.66,51314133849 +보성파워텍,006910,30,3405,2,80,2.41,9418067,415531,49129824,9418067,2.41,2266.51,19.17,19.17,33953369232,20.30,20.30,33953369232 diff --git a/top30/20250814/top30-avtr-20250814-135000.csv b/top30/20250814/top30-avtr-20250814-135000.csv new file mode 100644 index 000000000000..590f715b3e9a --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583 +지투지바이오,456160,2,92100,2,34100,58.79,5398054,0,5365694,5398054,58.79,0.00,100.60,100.60,493371201650,99.84,99.84,493371201650 +모비데이즈,363260,3,1830,2,198,12.13,29631383,96642,32163769,29631383,12.13,9999.99,92.13,92.13,57577658778,97.82,97.82,57577658778 +캔버스엔,210120,4,1443,2,214,17.41,20730273,1843501,23582605,20730273,17.41,1124.51,87.90,87.90,29703287473,87.29,87.29,29703287473 +미스터블루,207760,5,1924,2,321,20.02,71012610,2319287,83079783,71012610,20.02,3061.83,85.48,85.48,136106441449,85.15,85.15,136106441449 +프로이천,321260,6,2490,5,-55,-2.16,21701457,11252002,28192084,21701457,-2.16,192.87,76.98,76.98,56967310973,81.15,81.15,56967310973 +TP,007980,7,1924,2,254,15.21,32085599,10827267,51175130,32085599,15.21,296.34,62.70,62.70,62017717130,62.99,62.99,62017717130 +핑거스토리,417180,8,2580,2,110,4.45,9841509,1989659,17548623,9841509,4.45,494.63,56.08,56.08,26565825557,58.68,58.68,26565825557 +스튜디오미르,408900,9,4880,2,380,8.44,17292321,3456280,32729532,17292321,8.44,500.32,52.83,52.83,86393626008,54.09,54.09,86393626008 +신원,009270,10,1934,2,79,4.26,56023299,4384763,110625832,56023299,4.26,1277.68,50.64,50.64,113161195705,52.89,52.89,113161195705 +미투온,201490,11,5220,2,315,6.42,14842855,2840166,30390092,14842855,6.42,522.61,48.84,48.84,80278932597,50.61,50.61,80278932597 +제이에스티나,026040,12,5310,2,530,11.09,7118370,2338169,16503790,7118370,11.09,304.44,43.13,43.13,36853852557,42.05,42.05,36853852557 +일진디스플,020760,13,1088,2,55,5.32,21123855,4107129,51513741,21123855,5.32,514.32,41.01,41.01,25158335062,44.89,44.89,25158335062 +우정바이오,215380,14,1958,2,76,4.04,6414714,13694217,16829576,6414714,4.04,46.84,38.12,38.12,13198029875,40.05,40.05,13198029875 +강스템바이오텍,217730,15,1468,2,297,25.36,18789780,472790,56054149,18789780,25.36,3974.23,33.52,33.52,26714590336,32.46,32.46,26714590336 +율호,072770,16,617,2,67,12.18,23290511,4582520,71919480,23290511,12.18,508.25,32.38,32.38,15043452730,33.90,33.90,15043452730 +ACE BYD밸류체인액티브,0079X0,17,10625,5,-120,-1.12,440232,233320,1400000,440232,-1.12,188.68,31.45,31.45,4722670006,31.75,31.75,4722670006 +엔비티,236810,18,3505,2,135,4.01,5261658,366309,16975426,5261658,4.01,1436.40,31.00,31.00,19636819354,33.00,33.00,19636819354 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,438817,347833,1500000,438817,-0.55,126.16,29.25,29.25,4400137913,29.28,29.28,4400137913 +산돌,419120,20,7520,2,350,4.88,2227395,1126023,7774326,2227395,4.88,197.81,28.65,28.65,17589352400,30.09,30.09,17589352400 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,312830,422068,1100000,312830,0.05,74.12,28.44,28.44,3149807194,28.38,28.38,3149807194 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,228334,235149,900000,228334,0.05,97.10,25.37,25.37,2260459165,25.36,25.36,2260459165 +인디에프,014990,23,1469,2,64,4.56,18917979,2102675,75112995,18917979,4.56,899.71,25.19,25.19,29206948384,26.47,26.47,29206948384 +우양,103840,24,4465,5,-85,-1.87,3936894,3181540,16366428,3936894,-1.87,123.74,24.05,24.05,18254535997,24.98,24.98,18254535997 +와이즈버즈,273060,25,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861 +코데즈컴바인,047770,26,2595,5,-15,-0.57,8915393,42406052,37842602,8915393,-0.57,21.02,23.56,23.56,23495495357,23.93,23.93,23495495357 +토탈소프트,045340,27,8750,5,-30,-0.34,1880738,3761815,8558040,1880738,-0.34,50.00,21.98,21.98,16567094170,22.12,22.12,16567094170 +삼보산업,009620,28,2025,5,-45,-2.17,3479428,3233935,16386091,3479428,-2.17,107.59,21.23,21.23,7385127932,22.26,22.26,7385127932 +KODEX 코스닥150선물인버스,251340,29,3360,2,5,0.15,15275026,19230338,77800000,15275026,0.15,79.43,19.63,19.63,51351397017,19.64,19.64,51351397017 +보성파워텍,006910,30,3405,2,80,2.41,9491150,415531,49129824,9491150,2.41,2284.10,19.32,19.32,34202010017,20.45,20.45,34202010017 diff --git a/top30/20250814/top30-avtr-20250814-140000.csv b/top30/20250814/top30-avtr-20250814-140000.csv new file mode 100644 index 000000000000..c4e7aa380c59 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27669642,0,5040000,27669642,-0.80,0.00,549.00,549.00,63522400820,635.26,635.26,63522400820 +지투지바이오,456160,2,91400,2,33400,57.59,5453581,0,5365694,5453581,57.59,0.00,101.64,101.64,498449067150,101.64,101.64,498449067150 +모비데이즈,363260,3,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685 +캔버스엔,210120,4,1377,2,148,12.04,21840105,1843501,23582605,21840105,12.04,1184.71,92.61,92.61,31260797078,96.27,96.27,31260797078 +미스터블루,207760,5,1934,2,331,20.65,72323955,2319287,83079783,72323955,20.65,3118.37,87.05,87.05,138653509645,86.29,86.29,138653509645 +프로이천,321260,6,2475,5,-70,-2.75,21773331,11252002,28192084,21773331,-2.75,193.51,77.23,77.23,57145651973,81.90,81.90,57145651973 +TP,007980,7,1909,2,239,14.31,32422909,10827267,51175130,32422909,14.31,299.46,63.36,63.36,62660499342,64.14,64.14,62660499342 +핑거스토리,417180,8,2580,2,110,4.45,9994615,1989659,17548623,9994615,4.45,502.33,56.95,56.95,26962319917,59.55,59.55,26962319917 +스튜디오미르,408900,9,4875,2,375,8.33,17462761,3456280,32729532,17462761,8.33,505.25,53.35,53.35,87222963241,54.67,54.67,87222963241 +신원,009270,10,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325 +미투온,201490,11,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512 +제이에스티나,026040,12,5260,2,480,10.04,7423104,2338169,16503790,7423104,10.04,317.48,44.98,44.98,38462441182,44.31,44.31,38462441182 +일진디스플,020760,13,1080,2,47,4.55,21341843,4107129,51513741,21341843,4.55,519.63,41.43,41.43,25395997871,45.65,45.65,25395997871 +우정바이오,215380,14,1947,2,65,3.45,6460064,13694217,16829576,6460064,3.45,47.17,38.39,38.39,13286501108,40.55,40.55,13286501108 +강스템바이오텍,217730,15,1451,2,280,23.91,19611579,472790,56054149,19611579,23.91,4148.05,34.99,34.99,27918170798,34.33,34.33,27918170798 +율호,072770,16,615,2,65,11.82,23432018,4582520,71919480,23432018,11.82,511.33,32.58,32.58,15131273234,34.21,34.21,15131273234 +ACE BYD밸류체인액티브,0079X0,17,10630,5,-115,-1.07,442741,233320,1400000,442741,-1.07,189.76,31.62,31.62,4749328236,31.91,31.91,4749328236 +엔비티,236810,18,3510,2,140,4.15,5271018,366309,16975426,5271018,4.15,1438.95,31.05,31.05,19669628897,33.01,33.01,19669628897 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10025,5,-50,-0.50,439027,347833,1500000,439027,-0.50,126.22,29.27,29.27,4402243108,29.28,29.28,4402243108 +산돌,419120,20,7560,2,390,5.44,2234441,1126023,7774326,2234441,5.44,198.44,28.74,28.74,17642574290,30.02,30.02,17642574290 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,313014,422068,1100000,313014,0.05,74.16,28.46,28.46,3151663104,28.40,28.40,3151663104 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,228436,235149,900000,228436,0.05,97.15,25.38,25.38,2261469475,25.37,25.37,2261469475 +인디에프,014990,23,1466,2,61,4.34,19006915,2102675,75112995,19006915,4.34,903.94,25.30,25.30,29337609923,26.64,26.64,29337609923 +우양,103840,24,4455,5,-95,-2.09,3954221,3181540,16366428,3954221,-2.09,124.29,24.16,24.16,18331719252,25.14,25.14,18331719252 +와이즈버즈,273060,25,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168 +코데즈컴바인,047770,26,2610,3,0,0.00,8965765,42406052,37842602,8965765,0.00,21.14,23.69,23.69,23626426602,23.92,23.92,23626426602 +토탈소프트,045340,27,8830,2,50,0.57,1892056,3761815,8558040,1892056,0.57,50.30,22.11,22.11,16667060300,22.06,22.06,16667060300 +삼보산업,009620,28,2035,5,-35,-1.69,3489697,3233935,16386091,3489697,-1.69,107.91,21.30,21.30,7405932877,22.21,22.21,7405932877 +KODEX 코스닥150선물인버스,251340,29,3355,3,0,0.00,15579944,19230338,77800000,15579944,0.00,81.02,20.03,20.03,52374373531,20.07,20.07,52374373531 +보성파워텍,006910,30,3395,2,70,2.11,9649368,415531,49129824,9649368,2.11,2322.18,19.64,19.64,34737727707,20.83,20.83,34737727707 diff --git a/top30/20250814/top30-avtr-20250814-141001.csv b/top30/20250814/top30-avtr-20250814-141001.csv new file mode 100644 index 000000000000..b706cc593e30 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27719819,0,5040000,27719819,-0.85,0.00,550.00,550.00,63621934546,636.58,636.58,63621934546 +지투지바이오,456160,2,90000,2,32000,55.17,5501861,0,5365694,5501861,55.17,0.00,102.54,102.54,502818703700,104.12,104.12,502818703700 +캔버스엔,210120,3,1388,2,159,12.94,22297740,1843501,23582605,22297740,12.94,1209.53,94.55,94.55,31894143792,97.44,97.44,31894143792 +모비데이즈,363260,4,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311 +미스터블루,207760,5,1894,2,291,18.15,73710647,2319287,83079783,73710647,18.15,3178.16,88.72,88.72,141295481057,89.80,89.80,141295481057 +프로이천,321260,6,2490,5,-55,-2.16,21855283,11252002,28192084,21855283,-2.16,194.23,77.52,77.52,57348616758,81.70,81.70,57348616758 +TP,007980,7,1904,2,234,14.01,32601991,10827267,51175130,32601991,14.01,301.11,63.71,63.71,63001061234,64.66,64.66,63001061234 +핑거스토리,417180,8,2545,2,75,3.04,10209814,1989659,17548623,10209814,3.04,513.14,58.18,58.18,27512674878,61.60,61.60,27512674878 +스튜디오미르,408900,9,4890,2,390,8.67,17631118,3456280,32729532,17631118,8.67,510.12,53.87,53.87,88050532232,55.02,55.02,88050532232 +신원,009270,10,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141 +미투온,201490,11,5200,2,295,6.01,15085525,2840166,30390092,15085525,6.01,531.15,49.64,49.64,81541459572,51.60,51.60,81541459572 +제이에스티나,026040,12,5280,2,500,10.46,7550670,2338169,16503790,7550670,10.46,322.93,45.75,45.75,39133302227,44.91,44.91,39133302227 +일진디스플,020760,13,1078,2,45,4.36,21452067,4107129,51513741,21452067,4.36,522.31,41.64,41.64,25515229060,45.95,45.95,25515229060 +우정바이오,215380,14,1947,2,65,3.45,6497846,13694217,16829576,6497846,3.45,47.45,38.61,38.61,13360197101,40.77,40.77,13360197101 +강스템바이오텍,217730,15,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064 +율호,072770,16,618,2,68,12.36,23612657,4582520,71919480,23612657,12.36,515.28,32.83,32.83,15242789197,34.29,34.29,15242789197 +ACE BYD밸류체인액티브,0079X0,17,10595,5,-150,-1.40,443783,233320,1400000,443783,-1.40,190.20,31.70,31.70,4760383501,32.09,32.09,4760383501 +엔비티,236810,18,3460,2,90,2.67,5315673,366309,16975426,5315673,2.67,1451.14,31.31,31.31,19825215267,33.75,33.75,19825215267 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10020,5,-55,-0.55,439443,347833,1500000,439443,-0.55,126.34,29.30,29.30,4406411893,29.32,29.32,4406411893 +산돌,419120,20,7580,2,410,5.72,2239441,1126023,7774326,2239441,5.72,198.88,28.81,28.81,17680358165,30.00,30.00,17680358165 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10090,2,5,0.05,314055,422068,1100000,314055,0.05,74.41,28.55,28.55,3162161794,28.49,28.49,3162161794 +HANARO 유럽방산,0082F0,22,9905,2,5,0.05,229952,235149,900000,229952,0.05,97.79,25.55,25.55,2276485455,25.54,25.54,2276485455 +인디에프,014990,23,1481,2,76,5.41,19051444,2102675,75112995,19051444,5.41,906.06,25.36,25.36,29403331690,26.43,26.43,29403331690 +우양,103840,24,4455,5,-95,-2.09,3966064,3181540,16366428,3966064,-2.09,124.66,24.23,24.23,18384517043,25.21,25.21,18384517043 +와이즈버즈,273060,25,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640 +코데즈컴바인,047770,26,2605,5,-5,-0.19,9022068,42406052,37842602,9022068,-0.19,21.28,23.84,23.84,23772925577,24.12,24.12,23772925577 +토탈소프트,045340,27,8770,5,-10,-0.11,1901817,3761815,8558040,1901817,-0.11,50.56,22.22,22.22,16752846605,22.32,22.32,16752846605 +삼보산업,009620,28,2040,5,-30,-1.45,3509971,3233935,16386091,3509971,-1.45,108.54,21.42,21.42,7447292637,22.28,22.28,7447292637 +TIMEFOLIO K바이오액티브,463050,29,14010,2,40,0.29,2113313,1126763,10500000,2113313,0.29,187.56,20.13,20.13,29640384544,20.15,20.15,29640384544 +KODEX 코스닥150선물인버스,251340,30,3355,3,0,0.00,15617213,19230338,77800000,15617213,0.00,81.21,20.07,20.07,52499396831,20.11,20.11,52499396831 diff --git a/top30/20250814/top30-avtr-20250814-142000.csv b/top30/20250814/top30-avtr-20250814-142000.csv new file mode 100644 index 000000000000..639cc63263d1 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27783435,0,5040000,27783435,-0.90,0.00,551.26,551.26,63748100688,638.17,638.17,63748100688 +지투지바이오,456160,2,91700,2,33700,58.10,5582259,0,5365694,5582259,58.10,0.00,104.04,104.04,510213897100,103.69,103.69,510213897100 +캔버스엔,210120,3,1343,2,114,9.28,22862880,1843501,23582605,22862880,9.28,1240.19,96.95,96.95,32660126533,103.12,103.12,32660126533 +모비데이즈,363260,4,1831,2,199,12.19,30310865,96642,32163769,30310865,12.19,9999.99,94.24,94.24,58822015644,99.88,99.88,58822015644 +미스터블루,207760,5,1859,2,256,15.97,75088920,2319287,83079783,75088920,15.97,3237.59,90.38,90.38,143872835834,93.15,93.15,143872835834 +프로이천,321260,6,2485,5,-60,-2.36,21943596,11252002,28192084,21943596,-2.36,195.02,77.84,77.84,57568006391,82.17,82.17,57568006391 +TP,007980,7,1896,2,226,13.53,32828899,10827267,51175130,32828899,13.53,303.21,64.15,64.15,63432903183,65.38,65.38,63432903183 +핑거스토리,417180,8,2535,2,65,2.63,10362382,1989659,17548623,10362382,2.63,520.81,59.05,59.05,27899957420,62.72,62.72,27899957420 +스튜디오미르,408900,9,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632 +신원,009270,10,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922 +미투온,201490,11,5190,2,285,5.81,15161620,2840166,30390092,15161620,5.81,533.83,49.89,49.89,81937440807,51.95,51.95,81937440807 +제이에스티나,026040,12,5350,2,570,11.92,7740872,2338169,16503790,7740872,11.92,331.07,46.90,46.90,40151774362,45.47,45.47,40151774362 +일진디스플,020760,13,1056,2,23,2.23,21636558,4107129,51513741,21636558,2.23,526.80,42.00,42.00,25712915114,47.27,47.27,25712915114 +우정바이오,215380,14,1942,2,60,3.19,6522965,13694217,16829576,6522965,3.19,47.63,38.76,38.76,13409184270,41.03,41.03,13409184270 +강스템바이오텍,217730,15,1449,2,278,23.74,20112385,472790,56054149,20112385,23.74,4253.98,35.88,35.88,28640417908,35.26,35.26,28640417908 +율호,072770,16,625,2,75,13.64,23745929,4582520,71919480,23745929,13.64,518.18,33.02,33.02,15326065604,34.10,34.10,15326065604 +ACE BYD밸류체인액티브,0079X0,17,10565,5,-180,-1.68,443986,233320,1400000,443986,-1.68,190.29,31.71,31.71,4762530196,32.20,32.20,4762530196 +엔비티,236810,18,3460,2,90,2.67,5338888,366309,16975426,5338888,2.67,1457.48,31.45,31.45,19905616592,33.89,33.89,19905616592 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10025,5,-50,-0.50,466267,347833,1500000,466267,-0.50,134.05,31.08,31.08,4675321943,31.09,31.09,4675321943 +산돌,419120,20,7510,2,340,4.74,2248233,1126023,7774326,2248233,4.74,199.66,28.92,28.92,17746779455,30.40,30.40,17746779455 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314163,422068,1100000,314163,0.00,74.43,28.56,28.56,3163251349,28.51,28.51,3163251349 +ACE 미국10년국채액티브,0085P0,22,10130,2,10,0.10,207133,210654,800000,207133,0.10,98.33,25.89,25.89,2102393099,25.94,25.94,2102393099 +HANARO 유럽방산,0082F0,23,9900,3,0,0.00,229962,235149,900000,229962,0.00,97.79,25.55,25.55,2276584455,25.55,25.55,2276584455 +인디에프,014990,24,1492,2,87,6.19,19123688,2102675,75112995,19123688,6.19,909.49,25.46,25.46,29510829680,26.33,26.33,29510829680 +우양,103840,25,4445,5,-105,-2.31,3994065,3181540,16366428,3994065,-2.31,125.54,24.40,24.40,18509135406,25.44,25.44,18509135406 +코데즈컴바인,047770,26,2595,5,-15,-0.57,9098658,42406052,37842602,9098658,-0.57,21.46,24.04,24.04,23971694462,24.41,24.41,23971694462 +와이즈버즈,273060,27,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715 +PLUS 미국로보택시,0078V0,28,10415,2,300,2.97,194999,213536,850000,194999,2.97,91.32,22.94,22.94,2025782717,22.88,22.88,2025782717 +토탈소프트,045340,29,8790,2,10,0.11,1907887,3761815,8558040,1907887,0.11,50.72,22.29,22.29,16806159135,22.34,22.34,16806159135 +삼보산업,009620,30,2035,5,-35,-1.69,3528423,3233935,16386091,3528423,-1.69,109.11,21.53,21.53,7484637775,22.45,22.45,7484637775 diff --git a/top30/20250814/top30-avtr-20250814-143001.csv b/top30/20250814/top30-avtr-20250814-143001.csv new file mode 100644 index 000000000000..397c4a7c8dd4 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,27830654,0,5040000,27830654,-0.80,0.00,552.20,552.20,63841728648,638.46,638.46,63841728648 +지투지바이오,456160,2,93400,2,35400,61.03,5725195,0,5365694,5725195,61.03,0.00,106.70,106.70,523580688200,104.47,104.47,523580688200 +캔버스엔,210120,3,1314,2,85,6.92,23899526,1843501,23582605,23899526,6.92,1296.42,101.34,101.34,34030529458,109.82,109.82,34030529458 +모비데이즈,363260,4,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560 +미스터블루,207760,5,1876,2,273,17.03,76586270,2319287,83079783,76586270,17.03,3302.15,92.18,92.18,146661351906,94.10,94.10,146661351906 +프로이천,321260,6,2485,5,-60,-2.36,21999738,11252002,28192084,21999738,-2.36,195.52,78.04,78.04,57707911394,82.37,82.37,57707911394 +TP,007980,7,1897,2,227,13.59,33076000,10827267,51175130,33076000,13.59,305.49,64.63,64.63,63902141039,65.82,65.82,63902141039 +핑거스토리,417180,8,2570,2,100,4.05,10451164,1989659,17548623,10451164,4.05,525.27,59.56,59.56,28126408975,62.36,62.36,28126408975 +스튜디오미르,408900,9,4850,2,350,7.78,17968737,3456280,32729532,17968737,7.78,519.89,54.90,54.90,89686532017,56.50,56.50,89686532017 +신원,009270,10,1957,2,102,5.50,57480206,4384763,110625832,57480206,5.50,1310.91,51.96,51.96,115983818672,53.57,53.57,115983818672 +미투온,201490,11,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332 +제이에스티나,026040,12,5500,2,720,15.06,8117577,2338169,16503790,8117577,15.06,347.18,49.19,49.19,42210732367,46.50,46.50,42210732367 +일진디스플,020760,13,1059,2,26,2.52,21848991,4107129,51513741,21848991,2.52,531.98,42.41,42.41,25935967621,47.54,47.54,25935967621 +우정바이오,215380,14,1922,2,40,2.13,6567001,13694217,16829576,6567001,2.13,47.95,39.02,39.02,13494397722,41.72,41.72,13494397722 +강스템바이오텍,217730,15,1437,2,266,22.72,20465774,472790,56054149,20465774,22.72,4328.72,36.51,36.51,29153656094,36.19,36.19,29153656094 +율호,072770,16,617,2,67,12.18,23904930,4582520,71919480,23904930,12.18,521.65,33.24,33.24,15424381269,34.76,34.76,15424381269 +ACE BYD밸류체인액티브,0079X0,17,10550,5,-195,-1.81,444909,233320,1400000,444909,-1.81,190.69,31.78,31.78,4772262771,32.31,32.31,4772262771 +엔비티,236810,18,3490,2,120,3.56,5348569,366309,16975426,5348569,3.56,1460.12,31.51,31.51,19939187942,33.66,33.66,19939187942 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,469863,347833,1500000,469863,-0.45,135.08,31.32,31.32,4711382203,31.32,31.32,4711382203 +산돌,419120,20,7540,2,370,5.16,2254253,1126023,7774326,2254253,5.16,200.20,29.00,29.00,17791981395,30.35,30.35,17791981395 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314801,422068,1100000,314801,0.00,74.59,28.62,28.62,3169685579,28.57,28.57,3169685579 +ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039 +ACE 미국10년국채액티브,0085P0,23,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249 +HANARO 유럽방산,0082F0,24,9900,3,0,0.00,231896,235149,900000,231896,0.00,98.62,25.77,25.77,2295731055,25.77,25.77,2295731055 +인디에프,014990,25,1503,2,98,6.98,19226192,2102675,75112995,19226192,6.98,914.37,25.60,25.60,29664356665,26.28,26.28,29664356665 +우양,103840,26,4445,5,-105,-2.31,4024339,3181540,16366428,4024339,-2.31,126.49,24.59,24.59,18643629613,25.63,25.63,18643629613 +티에이치엔,019180,27,3270,2,325,11.04,4385119,57184,18000000,4385119,11.04,7668.44,24.36,24.36,14783056236,25.12,25.12,14783056236 +코데즈컴바인,047770,28,2615,2,5,0.19,9164607,42406052,37842602,9164607,0.19,21.61,24.22,24.22,24143387583,24.40,24.40,24143387583 +와이즈버즈,273060,29,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793 +PLUS 미국로보택시,0078V0,30,10385,2,270,2.67,195424,213536,850000,195424,2.67,91.52,22.99,22.99,2030206792,23.00,23.00,2030206792 diff --git a/top30/20250814/top30-avtr-20250814-144001.csv b/top30/20250814/top30-avtr-20250814-144001.csv new file mode 100644 index 000000000000..c7f95b4f14f0 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,27884233,0,5040000,27884233,-0.85,0.00,553.26,553.26,63947950716,639.84,639.84,63947950716 +지투지바이오,456160,2,92800,2,34800,60.00,5804434,0,5365694,5804434,60.00,0.00,108.18,108.18,530944507750,106.63,106.63,530944507750 +캔버스엔,210120,3,1341,2,112,9.11,24451348,1843501,23582605,24451348,9.11,1326.35,103.68,103.68,34766501204,109.94,109.94,34766501204 +모비데이즈,363260,4,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522 +미스터블루,207760,5,1874,2,271,16.91,77407138,2319287,83079783,77407138,16.91,3337.54,93.17,93.17,148200613401,95.19,95.19,148200613401 +프로이천,321260,6,2495,5,-50,-1.96,22062512,11252002,28192084,22062512,-1.96,196.08,78.26,78.26,57864358294,82.26,82.26,57864358294 +TP,007980,7,1933,2,263,15.75,33463971,10827267,51175130,33463971,15.75,309.07,65.39,65.39,64648533511,65.35,65.35,64648533511 +핑거스토리,417180,8,2555,2,85,3.44,10514439,1989659,17548623,10514439,3.44,528.45,59.92,59.92,28287816739,63.09,63.09,28287816739 +스튜디오미르,408900,9,4915,2,415,9.22,18169936,3456280,32729532,18169936,9.22,525.71,55.52,55.52,90670752315,56.36,56.36,90670752315 +제이에스티나,026040,10,5480,2,700,14.64,8856498,2338169,16503790,8856498,14.64,378.78,53.66,53.66,46323356147,51.22,51.22,46323356147 +신원,009270,11,1959,2,104,5.61,57984544,4384763,110625832,57984544,5.61,1322.41,52.42,52.42,116973595261,53.98,53.98,116973595261 +미투온,201490,12,5240,2,335,6.83,15476154,2840166,30390092,15476154,6.83,544.90,50.92,50.92,83565457562,52.48,52.48,83565457562 +일진디스플,020760,13,1074,2,41,3.97,21934619,4107129,51513741,21934619,3.97,534.06,42.58,42.58,26027418000,47.04,47.04,26027418000 +우정바이오,215380,14,1913,2,31,1.65,6608905,13694217,16829576,6608905,1.65,48.26,39.27,39.27,13574961607,42.16,42.16,13574961607 +강스템바이오텍,217730,15,1387,2,216,18.45,20992126,472790,56054149,20992126,18.45,4440.05,37.45,37.45,29898514062,38.46,38.46,29898514062 +율호,072770,16,617,2,67,12.18,24042548,4582520,71919480,24042548,12.18,524.66,33.43,33.43,15509175424,34.95,34.95,15509175424 +ACE BYD밸류체인액티브,0079X0,17,10575,5,-170,-1.58,445042,233320,1400000,445042,-1.58,190.74,31.79,31.79,4773668201,32.24,32.24,4773668201 +엔비티,236810,18,3480,2,110,3.26,5355240,366309,16975426,5355240,3.26,1461.95,31.55,31.55,19962410757,33.79,33.79,19962410757 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-45,-0.45,470245,347833,1500000,470245,-0.45,135.19,31.35,31.35,4715211863,31.34,31.34,4715211863 +산돌,419120,20,7590,2,420,5.86,2273750,1126023,7774326,2273750,5.86,201.93,29.25,29.25,17939362475,30.40,30.40,17939362475 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10085,3,0,0.00,314943,422068,1100000,314943,0.00,74.62,28.63,28.63,3171117059,28.59,28.59,3171117059 +ACE 미국10년국채액티브(H),0085N0,22,10175,2,10,0.10,213244,204978,800000,213244,0.10,104.03,26.66,26.66,2171281039,26.67,26.67,2171281039 +HANARO 유럽방산,0082F0,23,9900,3,0,0.00,233131,235149,900000,233131,0.00,99.14,25.90,25.90,2307954975,25.90,25.90,2307954975 +ACE 미국10년국채액티브,0085P0,24,10150,2,30,0.30,207154,210654,800000,207154,0.30,98.34,25.89,25.89,2102606249,25.89,25.89,2102606249 +인디에프,014990,25,1491,2,86,6.12,19356403,2102675,75112995,19356403,6.12,920.56,25.77,25.77,29859594941,26.66,26.66,29859594941 +티에이치엔,019180,26,3285,2,340,11.54,4622688,57184,18000000,4622688,11.54,8083.88,25.68,25.68,15564240679,26.32,26.32,15564240679 +우양,103840,27,4435,5,-115,-2.53,4045280,3181540,16366428,4045280,-2.53,127.15,24.72,24.72,18736551288,25.81,25.81,18736551288 +탑코미디어,134580,28,2265,2,437,23.91,12032553,40960,49294149,12032553,23.91,9999.99,24.41,24.41,26693432502,23.91,23.91,26693432502 +코데즈컴바인,047770,29,2610,3,0,0.00,9226640,42406052,37842602,9226640,0.00,21.76,24.38,24.38,24305562868,24.61,24.61,24305562868 +와이즈버즈,273060,30,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960 diff --git a/top30/20250814/top30-avtr-20250814-145001.csv b/top30/20250814/top30-avtr-20250814-145001.csv new file mode 100644 index 000000000000..b4c9542c2558 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,27938743,0,5040000,27938743,-0.90,0.00,554.34,554.34,64056010439,641.25,641.25,64056010439 +지투지바이오,456160,2,92800,2,34800,60.00,5871064,0,5365694,5871064,60.00,0.00,109.42,109.42,537162006750,107.88,107.88,537162006750 +캔버스엔,210120,3,1331,2,102,8.30,24681598,1843501,23582605,24681598,8.30,1338.84,104.66,104.66,35074227187,111.74,111.74,35074227187 +모비데이즈,363260,4,1849,2,217,13.30,30580616,96642,32163769,30580616,13.30,9999.99,95.08,95.08,59317958370,99.74,99.74,59317958370 +미스터블루,207760,5,1876,2,273,17.03,78371027,2319287,83079783,78371027,17.03,3379.10,94.33,94.33,150015165909,96.25,96.25,150015165909 +프로이천,321260,6,2515,5,-30,-1.18,22179774,11252002,28192084,22179774,-1.18,197.12,78.67,78.67,58159006252,82.03,82.03,58159006252 +TP,007980,7,1904,2,234,14.01,33742725,10827267,51175130,33742725,14.01,311.65,65.94,65.94,65184036162,66.90,66.90,65184036162 +핑거스토리,417180,8,2560,2,90,3.64,10587571,1989659,17548623,10587571,3.64,532.13,60.33,60.33,28475331246,63.38,63.38,28475331246 +스튜디오미르,408900,9,4945,2,445,9.89,18464317,3456280,32729532,18464317,9.89,534.23,56.41,56.41,92126067051,56.92,56.92,92126067051 +제이에스티나,026040,10,5470,2,690,14.44,9051591,2338169,16503790,9051591,14.44,387.12,54.85,54.85,47399233262,52.50,52.50,47399233262 +신원,009270,11,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982 +미투온,201490,12,5250,2,345,7.03,15595905,2840166,30390092,15595905,7.03,549.12,51.32,51.32,84194066557,52.77,52.77,84194066557 +일진디스플,020760,13,1070,2,37,3.58,22030122,4107129,51513741,22030122,3.58,536.39,42.77,42.77,26129868398,47.41,47.41,26129868398 +우정바이오,215380,14,1895,2,13,0.69,6678207,13694217,16829576,6678207,0.69,48.77,39.68,39.68,13706721744,42.98,42.98,13706721744 +강스템바이오텍,217730,15,1399,2,228,19.47,21315171,472790,56054149,21315171,19.47,4508.38,38.03,38.03,30350778602,38.70,38.70,30350778602 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10080,5,-5,-0.05,396860,422068,1100000,396860,-0.05,94.03,36.08,36.08,3996839879,36.05,36.05,3996839879 +율호,072770,17,618,2,68,12.36,24171510,4582520,71919480,24171510,12.36,527.47,33.61,33.61,15588343727,35.07,35.07,15588343727 +ACE BYD밸류체인액티브,0079X0,18,10585,5,-160,-1.49,445120,233320,1400000,445120,-1.49,190.78,31.79,31.79,4774494071,32.22,32.22,4774494071 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10040,5,-35,-0.35,476306,347833,1500000,476306,-0.35,136.94,31.75,31.75,4776033943,31.71,31.71,4776033943 +엔비티,236810,20,3480,2,110,3.26,5365189,366309,16975426,5365189,3.26,1464.66,31.61,31.61,19997022667,33.85,33.85,19997022667 +산돌,419120,21,7580,2,410,5.72,2284638,1126023,7774326,2284638,5.72,202.89,29.39,29.39,18021839855,30.58,30.58,18021839855 +티에이치엔,019180,22,3235,2,290,9.85,4854297,57184,18000000,4854297,9.85,8488.91,26.97,26.97,16312721674,28.01,28.01,16312721674 +탑코미디어,134580,23,2320,2,492,26.91,13204443,40960,49294149,13204443,26.91,9999.99,26.79,26.79,29387828266,25.70,25.70,29387828266 +ACE 미국10년국채액티브(H),0085N0,24,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +뉴보텍,060260,25,1786,2,191,11.97,3519007,422355,13512009,3519007,11.97,833.19,26.04,26.04,6257053801,25.93,25.93,6257053801 +ACE 미국10년국채액티브,0085P0,26,10155,2,35,0.35,207611,210654,800000,207611,0.35,98.56,25.95,25.95,2107247084,25.94,25.94,2107247084 +인디에프,014990,27,1504,2,99,7.05,19464238,2102675,75112995,19464238,7.05,925.69,25.91,25.91,30021281424,26.57,26.57,30021281424 +HANARO 유럽방산,0082F0,28,9895,5,-5,-0.05,233135,235149,900000,233135,-0.05,99.14,25.90,25.90,2307994560,25.92,25.92,2307994560 +우양,103840,29,4425,5,-125,-2.75,4123698,3181540,16366428,4123698,-2.75,129.61,25.20,25.20,19083553518,26.35,26.35,19083553518 +코데즈컴바인,047770,30,2615,2,5,0.19,9280025,42406052,37842602,9280025,0.19,21.88,24.52,24.52,24445148628,24.70,24.70,24445148628 diff --git a/top30/20250814/top30-avtr-20250814-150001.csv b/top30/20250814/top30-avtr-20250814-150001.csv new file mode 100644 index 000000000000..7d00baa45258 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,28028830,0,5040000,28028830,-0.85,0.00,556.13,556.13,64234645054,642.71,642.71,64234645054 +지투지바이오,456160,2,96300,2,38300,66.03,6080362,0,5365694,6080362,66.03,0.00,113.32,113.32,557086451900,107.81,107.81,557086451900 +캔버스엔,210120,3,1325,2,96,7.81,24983085,1843501,23582605,24983085,7.81,1355.20,105.94,105.94,35473952501,113.53,113.53,35473952501 +미스터블루,207760,4,1820,2,217,13.54,79804170,2319287,83079783,79804170,13.54,3440.89,96.06,96.06,152652497113,100.96,100.96,152652497113 +모비데이즈,363260,5,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376 +프로이천,321260,6,2525,5,-20,-0.79,22287564,11252002,28192084,22287564,-0.79,198.08,79.06,79.06,58430495767,82.08,82.08,58430495767 +TP,007980,7,1893,2,223,13.35,34058184,10827267,51175130,34058184,13.35,314.56,66.55,66.55,65782897787,67.91,67.91,65782897787 +핑거스토리,417180,8,2560,2,90,3.64,10661512,1989659,17548623,10661512,3.64,535.85,60.75,60.75,28664028191,63.80,63.80,28664028191 +스튜디오미르,408900,9,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984 +제이에스티나,026040,10,5390,2,610,12.76,9210206,2338169,16503790,9210206,12.76,393.91,55.81,55.81,48256968092,54.25,54.25,48256968092 +신원,009270,11,1949,2,94,5.07,58491099,4384763,110625832,58491099,5.07,1333.96,52.87,52.87,117964880130,54.71,54.71,117964880130 +미투온,201490,12,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602 +뉴보텍,060260,13,1857,2,262,16.43,6651899,422355,13512009,6651899,16.43,1574.95,49.23,49.23,12188794294,48.58,48.58,12188794294 +일진디스플,020760,14,1070,2,37,3.58,22100005,4107129,51513741,22100005,3.58,538.09,42.90,42.90,26204416134,47.54,47.54,26204416134 +우정바이오,215380,15,1901,2,19,1.01,6750444,13694217,16829576,6750444,1.01,49.29,40.11,40.11,13843936217,43.27,43.27,13843936217 +강스템바이오텍,217730,16,1340,2,169,14.43,22010419,472790,56054149,22010419,14.43,4655.43,39.27,39.27,31296638592,41.67,41.67,31296638592 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,5,-5,-0.05,396865,422068,1100000,396865,-0.05,94.03,36.08,36.08,3996890279,36.05,36.05,3996890279 +율호,072770,18,612,2,62,11.27,24405679,4582520,71919480,24405679,11.27,532.58,33.93,33.93,15731931085,35.74,35.74,15731931085 +ACE BYD밸류체인액티브,0079X0,19,10615,5,-130,-1.21,446301,233320,1400000,446301,-1.21,191.28,31.88,31.88,4787029226,32.21,32.21,4787029226 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-35,-0.35,476486,347833,1500000,476486,-0.35,136.99,31.77,31.77,4777841533,31.73,31.73,4777841533 +엔비티,236810,21,3485,2,115,3.41,5384349,366309,16975426,5384349,3.41,1469.89,31.72,31.72,20063603807,33.91,33.91,20063603807 +산돌,419120,22,7580,2,410,5.72,2300874,1126023,7774326,2300874,5.72,204.34,29.60,29.60,18145470065,30.79,30.79,18145470065 +탑코미디어,134580,23,2300,2,472,25.82,13953044,40960,49294149,13953044,25.82,9999.99,28.31,28.31,31107777466,27.44,27.44,31107777466 +티에이치엔,019180,24,3225,2,280,9.51,4981871,57184,18000000,4981871,9.51,8712.00,27.68,27.68,16723031620,28.81,28.81,16723031620 +ACE 미국10년국채액티브(H),0085N0,25,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +ACE 미국10년국채액티브,0085P0,26,10160,2,40,0.40,209332,210654,800000,209332,0.40,99.37,26.17,26.17,2124727424,26.14,26.14,2124727424 +인디에프,014990,27,1489,2,84,5.98,19559045,2102675,75112995,19559045,5.98,930.20,26.04,26.04,30162982498,26.97,26.97,30162982498 +HANARO 유럽방산,0082F0,28,9895,5,-5,-0.05,233572,235149,900000,233572,-0.05,99.33,25.95,25.95,2312318675,25.97,25.97,2312318675 +우양,103840,29,4410,5,-140,-3.08,4155215,3181540,16366428,4155215,-3.08,130.60,25.39,25.39,19222846513,26.63,26.63,19222846513 +인스웨이브,450520,30,4110,2,120,3.01,3731215,68495,14704578,3731215,3.01,5447.43,25.37,25.37,16362713857,27.07,27.07,16362713857 diff --git a/top30/20250814/top30-avtr-20250814-151001.csv b/top30/20250814/top30-avtr-20250814-151001.csv new file mode 100644 index 000000000000..11ef0e0c4bef --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1983,5,-17,-0.85,28124094,0,5040000,28124094,-0.85,0.00,558.02,558.02,64423560142,644.60,644.60,64423560142 +지투지바이오,456160,2,94900,2,36900,63.62,6260461,0,5365694,6260461,63.62,0.00,116.68,116.68,574079023000,112.74,112.74,574079023000 +캔버스엔,210120,3,1321,2,92,7.49,25170302,1843501,23582605,25170302,7.49,1365.35,106.73,106.73,35721054228,114.66,114.66,35721054228 +미스터블루,207760,4,1792,2,189,11.79,81038219,2319287,83079783,81038219,11.79,3494.10,97.54,97.54,154878975779,104.03,104.03,154878975779 +모비데이즈,363260,5,1815,2,183,11.21,30868003,96642,32163769,30868003,11.21,9999.99,95.97,95.97,59842590925,102.51,102.51,59842590925 +프로이천,321260,6,2545,3,0,0.00,22462279,11252002,28192084,22462279,0.00,199.63,79.68,79.68,58872785972,82.05,82.05,58872785972 +TP,007980,7,1923,2,253,15.15,34517808,10827267,51175130,34517808,15.15,318.80,67.45,67.45,66664122768,67.74,67.74,66664122768 +핑거스토리,417180,8,2535,2,65,2.63,10728639,1989659,17548623,10728639,2.63,539.22,61.14,61.14,28834561661,64.82,64.82,28834561661 +뉴보텍,060260,9,1739,2,144,9.03,8161263,422355,13512009,8161263,9.03,1932.32,60.40,60.40,14944985395,63.60,63.60,14944985395 +스튜디오미르,408900,10,4875,2,375,8.33,18734025,3456280,32729532,18734025,8.33,542.03,57.24,57.24,93446670311,58.57,58.57,93446670311 +제이에스티나,026040,11,5430,2,650,13.60,9358918,2338169,16503790,9358918,13.60,400.27,56.71,56.71,49055512927,54.74,54.74,49055512927 +신원,009270,12,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929 +미투온,201490,13,5190,2,285,5.81,15765361,2840166,30390092,15765361,5.81,555.09,51.88,51.88,85081185677,53.94,53.94,85081185677 +일진디스플,020760,14,1086,2,53,5.13,22284490,4107129,51513741,22284490,5.13,542.58,43.26,43.26,26403595954,47.20,47.20,26403595954 +우정바이오,215380,15,1919,2,37,1.97,6816109,13694217,16829576,6816109,1.97,49.77,40.50,40.50,13968336408,43.25,43.25,13968336408 +강스템바이오텍,217730,16,1342,2,171,14.60,22216084,472790,56054149,22216084,14.60,4698.93,39.63,39.63,31572264337,41.97,41.97,31572264337 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,396961,422068,1100000,396961,-0.10,94.05,36.09,36.09,3997857304,36.07,36.07,3997857304 +율호,072770,18,618,2,68,12.36,24505790,4582520,71919480,24505790,12.36,534.77,34.07,34.07,15793438806,35.53,35.53,15793438806 +ACE BYD밸류체인액티브,0079X0,19,10620,5,-125,-1.16,446783,233320,1400000,446783,-1.16,191.49,31.91,31.91,4792155221,32.23,32.23,4792155221 +엔비티,236810,20,3475,2,105,3.12,5416568,366309,16975426,5416568,3.12,1478.69,31.91,31.91,20175479017,34.20,34.20,20175479017 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-40,-0.40,478084,347833,1500000,478084,-0.40,137.45,31.87,31.87,4793882128,31.85,31.85,4793882128 +탑코미디어,134580,22,2125,2,297,16.25,14983975,40960,49294149,14983975,16.25,9999.99,30.40,30.40,33369004217,31.86,31.86,33369004217 +산돌,419120,23,7630,2,460,6.42,2310356,1126023,7774326,2310356,6.42,205.18,29.72,29.72,18217462705,30.71,30.71,18217462705 +티에이치엔,019180,24,3240,2,295,10.02,5124061,57184,18000000,5124061,10.02,8960.66,28.47,28.47,17180491480,29.46,29.46,17180491480 +ACE 미국10년국채액티브(H),0085N0,25,10175,2,10,0.10,213362,204978,800000,213362,0.10,104.09,26.67,26.67,2172481689,26.69,26.69,2172481689 +ACE 미국10년국채액티브,0085P0,26,10155,2,35,0.35,211375,210654,800000,211375,0.35,100.34,26.42,26.42,2145474334,26.41,26.41,2145474334 +인디에프,014990,27,1502,2,97,6.90,19666473,2102675,75112995,19666473,6.90,935.31,26.18,26.18,30323566307,26.88,26.88,30323566307 +HANARO 유럽방산,0082F0,28,9885,5,-15,-0.15,235521,235149,900000,235521,-0.15,100.16,26.17,26.17,2331592770,26.21,26.21,2331592770 +인스웨이브,450520,29,4125,2,135,3.38,3787050,68495,14704578,3787050,3.38,5528.94,25.75,25.75,16593178712,27.36,27.36,16593178712 +토탈소프트,045340,30,8890,2,110,1.25,2199775,3761815,8558040,2199775,1.25,58.48,25.70,25.70,19450526650,25.57,25.57,19450526650 diff --git a/top30/20250814/top30-avtr-20250814-152001.csv b/top30/20250814/top30-avtr-20250814-152001.csv new file mode 100644 index 000000000000..e101b0770b83 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +모비데이즈,363260,5,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +TP,007980,7,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +뉴보텍,060260,8,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674 +핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195 +제이에스티나,026040,10,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797 +스튜디오미르,408900,11,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +신원,009270,12,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812 +강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294 +율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463 +엔비티,236810,20,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977 +ACE BYD밸류체인액티브,0079X0,21,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816 +탑코미디어,134580,22,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865 +티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +인디에프,014990,25,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +ACE 미국10년국채액티브(H),0085N0,26,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519 +ACE 미국10년국채액티브,0085P0,27,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509 +HANARO 유럽방산,0082F0,28,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673 +토탈소프트,045340,29,8970,2,190,2.16,2242786,3761815,8558040,2242786,2.16,59.62,26.21,26.21,19836140145,25.84,25.84,19836140145 +인스웨이브,450520,30,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 diff --git a/top30/20250814/top30-avtr-20250814-153001.csv b/top30/20250814/top30-avtr-20250814-153001.csv new file mode 100644 index 000000000000..5965534e4437 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1982,5,-18,-0.90,28331635,0,5040000,28331635,-0.90,0.00,562.14,562.14,64834871137,649.04,649.04,64834871137 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +캔버스엔,210120,3,1327,2,98,7.97,25383915,1843501,23582605,25383915,7.97,1376.94,107.64,107.64,36005330721,115.05,115.05,36005330721 +미스터블루,207760,4,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +모비데이즈,363260,5,1840,2,208,12.75,31130445,96642,32163769,31130445,12.75,9999.99,96.79,96.79,60322093032,101.93,101.93,60322093032 +프로이천,321260,6,2560,2,15,0.59,22704180,11252002,28192084,22704180,0.59,201.78,80.53,80.53,59489875061,82.43,82.43,59489875061 +TP,007980,7,1923,2,253,15.15,35066053,10827267,51175130,35066053,15.15,323.87,68.52,68.52,67713300551,68.81,68.81,67713300551 +뉴보텍,060260,8,1590,5,-5,-0.31,9216196,422355,13512009,9216196,-0.31,2182.10,68.21,68.21,16689514674,77.68,77.68,16689514674 +핑거스토리,417180,9,2530,2,60,2.43,10817672,1989659,17548623,10817672,2.43,543.69,61.64,61.64,29059680195,65.45,65.45,29059680195 +제이에스티나,026040,10,5470,2,690,14.44,9515419,2338169,16503790,9515419,14.44,406.96,57.66,57.66,49902755797,55.28,55.28,49902755797 +스튜디오미르,408900,11,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +신원,009270,12,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +미투온,201490,13,5170,2,265,5.40,15938615,2840166,30390092,15938615,5.40,561.19,52.45,52.45,85980340027,54.72,54.72,85980340027 +일진디스플,020760,14,1108,2,75,7.26,22588503,4107129,51513741,22588503,7.26,549.98,43.85,43.85,26736069231,46.84,46.84,26736069231 +우정바이오,215380,15,1910,2,28,1.49,6855333,13694217,16829576,6855333,1.49,50.06,40.73,40.73,14043091812,43.69,43.69,14043091812 +강스템바이오텍,217730,16,1338,2,167,14.26,22493608,472790,56054149,22493608,14.26,4757.63,40.13,40.13,31943960730,42.59,42.59,31943960730 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,5,-10,-0.10,404365,422068,1100000,404365,-0.10,95.81,36.76,36.76,4072416294,36.75,36.75,4072416294 +율호,072770,18,614,2,64,11.64,24640805,4582520,71919480,24640805,11.64,537.71,34.26,34.26,15876458893,35.95,35.95,15876458893 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,486620,347833,1500000,486620,-0.40,139.90,32.44,32.44,4879537463,32.42,32.42,4879537463 +엔비티,236810,20,3440,2,70,2.08,5447240,366309,16975426,5447240,2.08,1487.06,32.09,32.09,20281582977,34.73,34.73,20281582977 +ACE BYD밸류체인액티브,0079X0,21,10605,5,-140,-1.30,447012,233320,1400000,447012,-1.30,191.59,31.93,31.93,4794586816,32.29,32.29,4794586816 +탑코미디어,134580,22,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +산돌,419120,23,7550,2,380,5.30,2339490,1126023,7774326,2339490,5.30,207.77,30.09,30.09,18438086865,31.41,31.41,18438086865 +티에이치엔,019180,24,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +인디에프,014990,25,1530,2,125,8.90,20185283,2102675,75112995,20185283,8.90,959.98,26.87,26.87,31110591959,27.07,27.07,31110591959 +ACE 미국10년국채액티브(H),0085N0,26,10150,5,-15,-0.15,214480,204978,800000,214480,-0.15,104.64,26.81,26.81,2183835519,26.89,26.89,2183835519 +ACE 미국10년국채액티브,0085P0,27,10130,2,10,0.10,213071,210654,800000,213071,0.10,101.15,26.63,26.63,2162673509,26.69,26.69,2162673509 +HANARO 유럽방산,0082F0,28,9880,5,-20,-0.20,237736,235149,900000,237736,-0.20,101.10,26.42,26.42,2353487673,26.47,26.47,2353487673 +토탈소프트,045340,29,8970,2,190,2.16,2242786,3761815,8558040,2242786,2.16,59.62,26.21,26.21,19836140145,25.84,25.84,19836140145 +인스웨이브,450520,30,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 diff --git a/top30/20250814/top30-avtr-20250814-154001.csv b/top30/20250814/top30-avtr-20250814-154001.csv new file mode 100644 index 000000000000..6557d51c874b --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28385280,0,5040000,28385280,-0.80,0.00,563.20,563.20,64941302817,649.45,649.45,64941302817 +지투지바이오,456160,2,93800,2,35800,61.72,6615189,0,5365694,6615189,61.72,0.00,123.29,123.29,607955705550,120.79,120.79,607955705550 +캔버스엔,210120,3,1337,2,108,8.79,25488440,1843501,23582605,25488440,8.79,1382.61,108.08,108.08,36145080646,114.64,114.64,36145080646 +미스터블루,207760,4,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741 +모비데이즈,363260,5,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872 +프로이천,321260,6,2560,2,15,0.59,22854010,11252002,28192084,22854010,0.59,203.11,81.07,81.07,59873439861,82.96,82.96,59873439861 +TP,007980,7,1928,2,258,15.45,35323558,10827267,51175130,35323558,15.45,326.25,69.02,69.02,68209770191,69.13,69.13,68209770191 +뉴보텍,060260,8,1587,5,-8,-0.50,9323774,422355,13512009,9323774,-0.50,2207.57,69.00,69.00,16860240960,78.63,78.63,16860240960 +핑거스토리,417180,9,2535,2,65,2.63,10852631,1989659,17548623,10852631,2.63,545.45,61.84,61.84,29148301260,65.52,65.52,29148301260 +제이에스티나,026040,10,5510,2,730,15.27,9597985,2338169,16503790,9597985,15.27,410.49,58.16,58.16,50357694457,55.38,55.38,50357694457 +스튜디오미르,408900,11,4890,2,390,8.67,18933675,3456280,32729532,18933675,8.67,547.81,57.85,57.85,94421570824,59.00,59.00,94421570824 +신원,009270,12,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477 +미투온,201490,13,5200,2,295,6.01,15993880,2840166,30390092,15993880,6.01,563.13,52.63,52.63,86267718027,54.59,54.59,86267718027 +일진디스플,020760,14,1130,2,97,9.39,22760970,4107129,51513741,22760970,9.39,554.18,44.18,44.18,26930956941,46.26,46.26,26930956941 +우정바이오,215380,15,1960,2,78,4.14,6898431,13694217,16829576,6898431,4.14,50.37,40.99,40.99,14127563892,42.83,42.83,14127563892 +강스템바이오텍,217730,16,1340,2,169,14.43,22590393,472790,56054149,22590393,14.43,4778.10,40.30,40.30,32073652630,42.70,42.70,32073652630 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24761017,4582520,71919480,24761017,12.18,540.34,34.43,34.43,15950629697,35.95,35.95,15950629697 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5470331,366309,16975426,5470331,1.48,1493.37,32.23,32.23,20360554197,35.07,35.07,20360554197 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395 +산돌,419120,23,7630,2,460,6.42,2358432,1126023,7774326,2358432,6.42,209.45,30.34,30.34,18582614325,31.33,31.33,18582614325 +티에이치엔,019180,24,3180,2,235,7.98,5263071,57184,18000000,5263071,7.98,9203.75,29.24,29.24,17626248875,30.79,30.79,17626248875 +인디에프,014990,25,1540,2,135,9.61,20356831,2102675,75112995,20356831,9.61,968.14,27.10,27.10,31374775879,27.12,27.12,31374775879 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2271404,3761815,8558040,2271404,1.37,60.38,26.54,26.54,20090840345,26.38,26.38,20090840345 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3867931,68495,14704578,3867931,2.38,5647.03,26.30,26.30,16925435637,28.18,28.18,16925435637 diff --git a/top30/20250814/top30-avtr-20250814-155001.csv b/top30/20250814/top30-avtr-20250814-155001.csv new file mode 100644 index 000000000000..e18903270594 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28393609,0,5040000,28393609,-0.80,0.00,563.37,563.37,64957827553,649.62,649.62,64957827553 +지투지바이오,456160,2,93800,2,35800,61.72,6617154,0,5365694,6617154,61.72,0.00,123.32,123.32,608140022550,120.83,120.83,608140022550 +캔버스엔,210120,3,1337,2,108,8.79,25492928,1843501,23582605,25492928,8.79,1382.85,108.10,108.10,36151081102,114.66,114.66,36151081102 +미스터블루,207760,4,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697 +모비데이즈,363260,5,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552 +프로이천,321260,6,2560,2,15,0.59,22855259,11252002,28192084,22855259,0.59,203.12,81.07,81.07,59876637301,82.96,82.96,59876637301 +뉴보텍,060260,7,1587,5,-8,-0.50,9342047,422355,13512009,9342047,-0.50,2211.89,69.14,69.14,16889240211,78.76,78.76,16889240211 +TP,007980,8,1928,2,258,15.45,35340445,10827267,51175130,35340445,15.45,326.40,69.06,69.06,68242328327,69.17,69.17,68242328327 +핑거스토리,417180,9,2535,2,65,2.63,10860985,1989659,17548623,10860985,2.63,545.87,61.89,61.89,29169478650,65.57,65.57,29169478650 +제이에스티나,026040,10,5510,2,730,15.27,9612585,2338169,16503790,9612585,15.27,411.12,58.24,58.24,50438140457,55.47,55.47,50438140457 +스튜디오미르,408900,11,4890,2,390,8.67,18939256,3456280,32729532,18939256,8.67,547.97,57.87,57.87,94448861914,59.01,59.01,94448861914 +신원,009270,12,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950 +미투온,201490,13,5200,2,295,6.01,15997182,2840166,30390092,15997182,6.01,563.25,52.64,52.64,86284888427,54.60,54.60,86284888427 +일진디스플,020760,14,1130,2,97,9.39,22767794,4107129,51513741,22767794,9.39,554.35,44.20,44.20,26938668061,46.28,46.28,26938668061 +우정바이오,215380,15,1960,2,78,4.14,6899168,13694217,16829576,6899168,4.14,50.38,40.99,40.99,14129008412,42.83,42.83,14129008412 +강스템바이오텍,217730,16,1340,2,169,14.43,22606944,472790,56054149,22606944,14.43,4781.60,40.33,40.33,32095830970,42.73,42.73,32095830970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24763148,4582520,71919480,24763148,12.18,540.38,34.43,34.43,15951944524,35.95,35.95,15951944524 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5470930,366309,16975426,5470930,1.48,1493.53,32.23,32.23,20362602777,35.07,35.07,20362602777 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945 +산돌,419120,23,7630,2,460,6.42,2358895,1126023,7774326,2358895,6.42,209.49,30.34,30.34,18586147015,31.33,31.33,18586147015 +티에이치엔,019180,24,3180,2,235,7.98,5264153,57184,18000000,5264153,7.98,9205.64,29.25,29.25,17629689635,30.80,30.80,17629689635 +인디에프,014990,25,1540,2,135,9.61,20366952,2102675,75112995,20366952,9.61,968.62,27.12,27.12,31390362219,27.14,27.14,31390362219 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2272695,3761815,8558040,2272695,1.37,60.41,26.56,26.56,20102330245,26.39,26.39,20102330245 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3868761,68495,14704578,3868761,2.38,5648.24,26.31,26.31,16928826187,28.18,28.18,16928826187 diff --git a/top30/20250814/top30-avtr-20250814-160001.csv b/top30/20250814/top30-avtr-20250814-160001.csv new file mode 100644 index 000000000000..f64b48fcb703 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +미스터블루,207760,4,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845 +모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745 +TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650 +제이에스티나,026040,10,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737 +스튜디오미르,408900,11,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +신원,009270,12,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652 +강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165 +티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +인디에프,014990,25,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2272752,3761815,8558040,2272752,1.37,60.42,26.56,26.56,20102837545,26.39,26.39,20102837545 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 diff --git a/top30/20250814/top30-avtr-20250814-161001.csv b/top30/20250814/top30-avtr-20250814-161001.csv new file mode 100644 index 000000000000..fd7ea4f36b8f --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28397465,0,5040000,28397465,-0.80,0.00,563.44,563.44,64965477857,649.70,649.70,64965477857 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +캔버스엔,210120,3,1337,2,108,8.79,25492950,1843501,23582605,25492950,8.79,1382.86,108.10,108.10,36151110516,114.66,114.66,36151110516 +미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +모비데이즈,363260,5,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +프로이천,321260,6,2560,2,15,0.59,22863831,11252002,28192084,22863831,0.59,203.20,81.10,81.10,59898581621,82.99,82.99,59898581621 +뉴보텍,060260,7,1587,5,-8,-0.50,9343329,422355,13512009,9343329,-0.50,2212.20,69.15,69.15,16891274745,78.77,78.77,16891274745 +TP,007980,8,1928,2,258,15.45,35363025,10827267,51175130,35363025,15.45,326.61,69.10,69.10,68285862567,69.21,69.21,68285862567 +핑거스토리,417180,9,2535,2,65,2.63,10861585,1989659,17548623,10861585,2.63,545.90,61.89,61.89,29170999650,65.57,65.57,29170999650 +제이에스티나,026040,10,5510,2,730,15.27,9613513,2338169,16503790,9613513,15.27,411.16,58.25,58.25,50443253737,55.47,55.47,50443253737 +스튜디오미르,408900,11,4890,2,390,8.67,18939291,3456280,32729532,18939291,8.67,547.97,57.87,57.87,94449033064,59.01,59.01,94449033064 +신원,009270,12,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +미투온,201490,13,5200,2,295,6.01,16002903,2840166,30390092,16002903,6.01,563.45,52.66,52.66,86314637627,54.62,54.62,86314637627 +일진디스플,020760,14,1130,2,97,9.39,22772999,4107129,51513741,22772999,9.39,554.47,44.21,44.21,26944549711,46.29,46.29,26944549711 +우정바이오,215380,15,1960,2,78,4.14,6899262,13694217,16829576,6899262,4.14,50.38,40.99,40.99,14129192652,42.83,42.83,14129192652 +강스템바이오텍,217730,16,1340,2,169,14.43,22607144,472790,56054149,22607144,14.43,4781.65,40.33,40.33,32096098970,42.73,42.73,32096098970 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24766010,4582520,71919480,24766010,12.18,540.45,34.44,34.44,15953710378,35.95,35.95,15953710378 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5471044,366309,16975426,5471044,1.48,1493.56,32.23,32.23,20362992657,35.07,35.07,20362992657 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +산돌,419120,23,7630,2,460,6.42,2359300,1126023,7774326,2359300,6.42,209.53,30.35,30.35,18589237165,31.34,31.34,18589237165 +티에이치엔,019180,24,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +인디에프,014990,25,1540,2,135,9.61,20371750,2102675,75112995,20371750,9.61,968.85,27.12,27.12,31397751139,27.14,27.14,31397751139 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2272752,3761815,8558040,2272752,1.37,60.42,26.56,26.56,20102837545,26.39,26.39,20102837545 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 diff --git a/top30/20250814/top30-avtr-20250814-162001.csv b/top30/20250814/top30-avtr-20250814-162001.csv new file mode 100644 index 000000000000..9233471023a2 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398028,0,5040000,28398028,-0.80,0.00,563.45,563.45,64966593723,649.71,649.71,64966593723 +지투지바이오,456160,2,93800,2,35800,61.72,6623760,0,5365694,6623760,61.72,0.00,123.45,123.45,608756329350,120.95,120.95,608756329350 +캔버스엔,210120,3,1337,2,108,8.79,25501597,1843501,23582605,25501597,8.79,1383.32,108.14,108.14,36162671555,114.69,114.69,36162671555 +미스터블루,207760,4,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +모비데이즈,363260,5,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904 +프로이천,321260,6,2560,2,15,0.59,22892727,11252002,28192084,22892727,0.59,203.45,81.20,81.20,59973133301,83.10,83.10,59973133301 +뉴보텍,060260,7,1587,5,-8,-0.50,9350805,422355,13512009,9350805,-0.50,2213.97,69.20,69.20,16902937305,78.83,78.83,16902937305 +TP,007980,8,1928,2,258,15.45,35374305,10827267,51175130,35374305,15.45,326.71,69.12,69.12,68307610407,69.23,69.23,68307610407 +핑거스토리,417180,9,2535,2,65,2.63,10865889,1989659,17548623,10865889,2.63,546.12,61.92,61.92,29181910290,65.60,65.60,29181910290 +제이에스티나,026040,10,5510,2,730,15.27,9615908,2338169,16503790,9615908,15.27,411.26,58.26,58.26,50456354387,55.49,55.49,50456354387 +스튜디오미르,408900,11,4890,2,390,8.67,18944208,3456280,32729532,18944208,8.67,548.11,57.88,57.88,94472954269,59.03,59.03,94472954269 +신원,009270,12,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595 +미투온,201490,13,5200,2,295,6.01,16008103,2840166,30390092,16008103,6.01,563.63,52.68,52.68,86341521627,54.64,54.64,86341521627 +일진디스플,020760,14,1130,2,97,9.39,22792333,4107129,51513741,22792333,9.39,554.95,44.25,44.25,26966397131,46.33,46.33,26966397131 +우정바이오,215380,15,1960,2,78,4.14,6900258,13694217,16829576,6900258,4.14,50.39,41.00,41.00,14131114932,42.84,42.84,14131114932 +강스템바이오텍,217730,16,1340,2,169,14.43,22611826,472790,56054149,22611826,14.43,4782.64,40.34,40.34,32102302620,42.74,42.74,32102302620 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24769262,4582520,71919480,24769262,12.18,540.52,34.44,34.44,15955742878,35.96,35.96,15955742878 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5471753,366309,16975426,5471753,1.48,1493.75,32.23,32.23,20365417437,35.08,35.08,20365417437 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925 +산돌,419120,23,7630,2,460,6.42,2360175,1126023,7774326,2360175,6.42,209.60,30.36,30.36,18595764665,31.35,31.35,18595764665 +티에이치엔,019180,24,3180,2,235,7.98,5269764,57184,18000000,5269764,7.98,9215.45,29.28,29.28,17647597085,30.83,30.83,17647597085 +인디에프,014990,25,1540,2,135,9.61,20373667,2102675,75112995,20373667,9.61,968.94,27.12,27.12,31400701402,27.15,27.15,31400701402 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2273436,3761815,8558040,2273436,1.37,60.43,26.56,26.56,20108925145,26.40,26.40,20108925145 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3870236,68495,14704578,3870236,2.38,5650.39,26.32,26.32,16934842712,28.19,28.19,16934842712 diff --git a/top30/20250814/top30-avtr-20250814-163001.csv b/top30/20250814/top30-avtr-20250814-163001.csv new file mode 100644 index 000000000000..f33b92947878 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28398794,0,5040000,28398794,-0.80,0.00,563.47,563.47,64968111935,649.72,649.72,64968111935 +지투지바이오,456160,2,93800,2,35800,61.72,6628262,0,5365694,6628262,61.72,0.00,123.53,123.53,609175015350,121.04,121.04,609175015350 +캔버스엔,210120,3,1337,2,108,8.79,25506472,1843501,23582605,25506472,8.79,1383.59,108.16,108.16,36169184555,114.71,114.71,36169184555 +미스터블루,207760,4,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286 +모비데이즈,363260,5,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896 +프로이천,321260,6,2560,2,15,0.59,22921987,11252002,28192084,22921987,0.59,203.71,81.31,81.31,60048916701,83.20,83.20,60048916701 +뉴보텍,060260,7,1587,5,-8,-0.50,9379837,422355,13512009,9379837,-0.50,2220.84,69.42,69.42,16947820777,79.03,79.03,16947820777 +TP,007980,8,1928,2,258,15.45,35381769,10827267,51175130,35381769,15.45,326.78,69.14,69.14,68322000999,69.25,69.25,68322000999 +핑거스토리,417180,9,2535,2,65,2.63,10866570,1989659,17548623,10866570,2.63,546.15,61.92,61.92,29183636625,65.60,65.60,29183636625 +제이에스티나,026040,10,5510,2,730,15.27,9617788,2338169,16503790,9617788,15.27,411.34,58.28,58.28,50466694387,55.50,55.50,50466694387 +스튜디오미르,408900,11,4890,2,390,8.67,18953015,3456280,32729532,18953015,8.67,548.36,57.91,57.91,94515756289,59.05,59.05,94515756289 +신원,009270,12,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643 +미투온,201490,13,5200,2,295,6.01,16010323,2840166,30390092,16010323,6.01,563.71,52.68,52.68,86353021227,54.64,54.64,86353021227 +일진디스플,020760,14,1130,2,97,9.39,22800183,4107129,51513741,22800183,9.39,555.14,44.26,44.26,26975267631,46.34,46.34,26975267631 +우정바이오,215380,15,1960,2,78,4.14,6902079,13694217,16829576,6902079,4.14,50.40,41.01,41.01,14134629462,42.85,42.85,14134629462 +강스템바이오텍,217730,16,1340,2,169,14.43,22620819,472790,56054149,22620819,14.43,4784.54,40.36,40.36,32114128415,42.75,42.75,32114128415 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24784323,4582520,71919480,24784323,12.18,540.84,34.46,34.46,15965156003,35.98,35.98,15965156003 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5472953,366309,16975426,5472953,1.48,1494.08,32.24,32.24,20369521437,35.09,35.09,20369521437 +ACE BYD밸류체인액티브,0079X0,21,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +탑코미디어,134580,22,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560 +산돌,419120,23,7630,2,460,6.42,2360446,1126023,7774326,2360446,6.42,209.63,30.36,30.36,18597824265,31.35,31.35,18597824265 +티에이치엔,019180,24,3180,2,235,7.98,5271090,57184,18000000,5271090,7.98,9217.77,29.28,29.28,17651860175,30.84,30.84,17651860175 +인디에프,014990,25,1540,2,135,9.61,20378268,2102675,75112995,20378268,9.61,969.16,27.13,27.13,31407782341,27.15,27.15,31407782341 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2274381,3761815,8558040,2274381,1.37,60.46,26.58,26.58,20117335645,26.41,26.41,20117335645 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3875727,68495,14704578,3875727,2.38,5658.41,26.36,26.36,16957136172,28.23,28.23,16957136172 diff --git a/top30/20250814/top30-avtr-20250814-164001.csv b/top30/20250814/top30-avtr-20250814-164001.csv new file mode 100644 index 000000000000..8bd0f2183979 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28399573,0,5040000,28399573,-0.80,0.00,563.48,563.48,64969655913,649.74,649.74,64969655913 +지투지바이오,456160,2,93800,2,35800,61.72,6632331,0,5365694,6632331,61.72,0.00,123.61,123.61,609551804750,121.11,121.11,609551804750 +캔버스엔,210120,3,1337,2,108,8.79,25514828,1843501,23582605,25514828,8.79,1384.04,108.19,108.19,36180323103,114.75,114.75,36180323103 +미스터블루,207760,4,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582 +모비데이즈,363260,5,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677 +프로이천,321260,6,2560,2,15,0.59,22962168,11252002,28192084,22962168,0.59,204.07,81.45,81.45,60152583681,83.35,83.35,60152583681 +뉴보텍,060260,7,1587,5,-8,-0.50,9401004,422355,13512009,9401004,-0.50,2225.85,69.58,69.58,16980629627,79.19,79.19,16980629627 +TP,007980,8,1928,2,258,15.45,35394067,10827267,51175130,35394067,15.45,326.90,69.16,69.16,68345699245,69.27,69.27,68345699245 +핑거스토리,417180,9,2535,2,65,2.63,10866720,1989659,17548623,10866720,2.63,546.16,61.92,61.92,29184015375,65.60,65.60,29184015375 +제이에스티나,026040,10,5510,2,730,15.27,9621764,2338169,16503790,9621764,15.27,411.51,58.30,58.30,50488482867,55.52,55.52,50488482867 +스튜디오미르,408900,11,4890,2,390,8.67,18965228,3456280,32729532,18965228,8.67,548.72,57.95,57.95,94574867209,59.09,59.09,94574867209 +신원,009270,12,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346 +미투온,201490,13,5200,2,295,6.01,16015717,2840166,30390092,16015717,6.01,563.90,52.70,52.70,86380962147,54.66,54.66,86380962147 +일진디스플,020760,14,1130,2,97,9.39,22804845,4107129,51513741,22804845,9.39,555.25,44.27,44.27,26980535691,46.35,46.35,26980535691 +우정바이오,215380,15,1960,2,78,4.14,6902561,13694217,16829576,6902561,4.14,50.40,41.01,41.01,14135561168,42.85,42.85,14135561168 +강스템바이오텍,217730,16,1340,2,169,14.43,22648308,472790,56054149,22648308,14.43,4790.35,40.40,40.40,32150029049,42.80,42.80,32150029049 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24811649,4582520,71919480,24811649,12.18,541.44,34.50,34.50,15982398709,36.02,36.02,15982398709 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5473725,366309,16975426,5473725,1.48,1494.29,32.24,32.24,20372161677,35.09,35.09,20372161677 +탑코미디어,134580,21,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2360496,1126023,7774326,2360496,6.42,209.63,30.36,30.36,18598201265,31.35,31.35,18598201265 +티에이치엔,019180,24,3180,2,235,7.98,5276214,57184,18000000,5276214,7.98,9226.73,29.31,29.31,17668333835,30.87,30.87,17668333835 +인디에프,014990,25,1540,2,135,9.61,20385976,2102675,75112995,20385976,9.61,969.53,27.14,27.14,31419652661,27.16,27.16,31419652661 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2275005,3761815,8558040,2275005,1.37,60.48,26.58,26.58,20122932925,26.42,26.42,20122932925 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3876138,68495,14704578,3876138,2.38,5659.01,26.36,26.36,16958808942,28.23,28.23,16958808942 diff --git a/top30/20250814/top30-avtr-20250814-165000.csv b/top30/20250814/top30-avtr-20250814-165000.csv new file mode 100644 index 000000000000..1d4275414ad9 --- /dev/null +++ b/top30/20250814/top30-avtr-20250814-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,1984,5,-16,-0.80,28404913,0,5040000,28404913,-0.80,0.00,563.59,563.59,64980234453,649.84,649.84,64980234453 +지투지바이오,456160,2,93800,2,35800,61.72,6638093,0,5365694,6638093,61.72,0.00,123.71,123.71,610079027750,121.22,121.22,610079027750 +캔버스엔,210120,3,1337,2,108,8.79,25520479,1843501,23582605,25520479,8.79,1384.35,108.22,108.22,36187861537,114.77,114.77,36187861537 +미스터블루,207760,4,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533 +모비데이즈,363260,5,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921 +프로이천,321260,6,2560,2,15,0.59,22991832,11252002,28192084,22991832,0.59,204.34,81.55,81.55,60228078561,83.45,83.45,60228078561 +뉴보텍,060260,7,1587,5,-8,-0.50,9403237,422355,13512009,9403237,-0.50,2226.38,69.59,69.59,16984101942,79.20,79.20,16984101942 +TP,007980,8,1928,2,258,15.45,35411000,10827267,51175130,35411000,15.45,327.05,69.20,69.20,68378142873,69.30,69.30,68378142873 +핑거스토리,417180,9,2535,2,65,2.63,10867268,1989659,17548623,10867268,2.63,546.19,61.93,61.93,29185399075,65.61,65.61,29185399075 +제이에스티나,026040,10,5510,2,730,15.27,9628553,2338169,16503790,9628553,15.27,411.80,58.34,58.34,50525550807,55.56,55.56,50525550807 +스튜디오미르,408900,11,4890,2,390,8.67,18972822,3456280,32729532,18972822,8.67,548.94,57.97,57.97,94611622169,59.11,59.11,94611622169 +신원,009270,12,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242 +미투온,201490,13,5200,2,295,6.01,16018355,2840166,30390092,16018355,6.01,563.99,52.71,52.71,86394679747,54.67,54.67,86394679747 +일진디스플,020760,14,1130,2,97,9.39,22820665,4107129,51513741,22820665,9.39,555.64,44.30,44.30,26998412291,46.38,46.38,26998412291 +우정바이오,215380,15,1960,2,78,4.14,6902661,13694217,16829576,6902661,4.14,50.41,41.02,41.02,14135756068,42.85,42.85,14135756068 +강스템바이오텍,217730,16,1340,2,169,14.43,22651579,472790,56054149,22651579,14.43,4791.04,40.41,40.41,32154346769,42.81,42.81,32154346769 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,5,-15,-0.15,404578,422068,1100000,404578,-0.15,95.86,36.78,36.78,4074561204,36.78,36.78,4074561204 +율호,072770,18,617,2,67,12.18,24834022,4582520,71919480,24834022,12.18,541.93,34.53,34.53,15996225223,36.05,36.05,15996225223 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10035,5,-40,-0.40,489637,347833,1500000,489637,-0.40,140.77,32.64,32.64,4909813058,32.62,32.62,4909813058 +엔비티,236810,20,3420,2,50,1.48,5479236,366309,16975426,5479236,1.48,1495.80,32.28,32.28,20391009297,35.12,35.12,20391009297 +탑코미디어,134580,21,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850 +ACE BYD밸류체인액티브,0079X0,22,10620,5,-125,-1.16,447035,233320,1400000,447035,-1.16,191.60,31.93,31.93,4794831076,32.25,32.25,4794831076 +산돌,419120,23,7630,2,460,6.42,2361327,1126023,7774326,2361327,6.42,209.71,30.37,30.37,18604467005,31.36,31.36,18604467005 +티에이치엔,019180,24,3180,2,235,7.98,5279752,57184,18000000,5279752,7.98,9232.92,29.33,29.33,17679637745,30.89,30.89,17679637745 +인디에프,014990,25,1540,2,135,9.61,20390536,2102675,75112995,20390536,9.61,969.74,27.15,27.15,31426675061,27.17,27.17,31426675061 +ACE 미국10년국채액티브(H),0085N0,26,10185,2,20,0.20,214481,204978,800000,214481,0.20,104.64,26.81,26.81,2183845704,26.80,26.80,2183845704 +ACE 미국10년국채액티브,0085P0,27,10145,2,25,0.25,213576,210654,800000,213576,0.25,101.39,26.70,26.70,2167796734,26.71,26.71,2167796734 +토탈소프트,045340,28,8900,2,120,1.37,2275355,3761815,8558040,2275355,1.37,60.49,26.59,26.59,20126082925,26.42,26.42,20126082925 +HANARO 유럽방산,0082F0,29,9890,5,-10,-0.10,237788,235149,900000,237788,-0.10,101.12,26.42,26.42,2354001953,26.45,26.45,2354001953 +인스웨이브,450520,30,4085,2,95,2.38,3876613,68495,14704578,3876613,2.38,5659.70,26.36,26.36,16960742192,28.24,28.24,16960742192 diff --git a/top30/20250814/top30-tv-20250814-090002.csv b/top30/20250814/top30-tv-20250814-090002.csv new file mode 100644 index 000000000000..1e2c54900fb1 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +교보18호스팩,0041B0,1,2355,2,355,17.75,1912678,0,5040000,1912678,17.75,0.00,37.95,37.95,4422388715,37.26,37.26,4422388715 +프로이천,321260,2,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270 +HJ중공업,097230,3,15630,3,0,0.00,26878,9335198,83274281,26878,0.00,0.29,0.03,0.03,420103140,0.03,0.03,420103140 +LG화학,051910,4,279500,3,0,0.00,1450,413119,70592343,1450,0.00,0.35,0.00,0.00,405695000,0.00,0.00,405695000 +코스모신소재,005070,5,48750,2,1000,2.09,6659,594437,32510756,6659,2.09,1.12,0.02,0.02,324507500,0.02,0.02,324507500 +아모레퍼시픽,090430,6,123100,2,500,0.41,2158,300761,58492759,2158,0.41,0.72,0.00,0.00,264811000,0.00,0.00,264811000 +좋은사람들,033340,7,2755,3,0,0.00,91263,37838368,96950558,91263,0.00,0.24,0.09,0.09,251429565,0.09,0.09,251429565 +코데즈컴바인,047770,8,2610,3,0,0.00,90932,42406052,37842602,90932,0.00,0.21,0.24,0.24,237332520,0.24,0.24,237332520 +유니셈,036200,9,8500,3,0,0.00,26124,6352977,30664223,26124,0.00,0.41,0.09,0.09,222136020,0.09,0.09,222136020 +에스켐,475660,10,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750 +그린생명과학,114450,11,3100,5,-40,-1.27,54112,13713777,20000000,54112,-1.27,0.39,0.27,0.27,167220470,0.27,0.27,167220470 +메리츠금융지주,138040,12,115500,2,1700,1.49,1165,221309,180014473,1165,1.49,0.53,0.00,0.00,134681400,0.00,0.00,134681400 +CJ,001040,13,160200,5,-400,-0.25,665,231165,29176998,665,-0.25,0.29,0.00,0.00,106152500,0.00,0.00,106152500 +핌스,347770,14,2260,3,0,0.00,29492,12964841,22857042,29492,0.00,0.23,0.13,0.13,66651920,0.13,0.13,66651920 +일진디스플,020760,15,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237 +KODEX 코스닥150레버리지,233740,16,9285,3,0,0.00,5545,20798104,194500000,5545,0.00,0.03,0.00,0.00,51485325,0.00,0.00,51485325 +나인테크,267320,17,3535,3,0,0.00,13852,12659798,56687893,13852,0.00,0.11,0.02,0.02,48966820,0.02,0.02,48966820 +삼성전자,005930,18,71900,3,0,0.00,642,12305742,5919637922,642,0.00,0.01,0.00,0.00,46159800,0.00,0.00,46159800 +일승,333430,19,4840,3,0,0.00,8366,1427014,30726747,8366,0.00,0.59,0.03,0.03,40491440,0.03,0.03,40491440 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,20,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000 +일신석재,007110,21,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295 +KODEX 코스닥150선물인버스,251340,22,3355,3,0,0.00,10778,19230338,77800000,10778,0.00,0.06,0.01,0.01,36160190,0.01,0.01,36160190 +KODEX 레버리지,122630,23,25490,3,0,0.00,1377,20212296,103250000,1377,0.00,0.01,0.00,0.00,35099730,0.00,0.00,35099730 +LG디스플레이,034220,24,13290,3,0,0.00,2578,32040448,500000000,2578,0.00,0.01,0.00,0.00,34261620,0.00,0.00,34261620 +블루엠텍,439580,25,6110,3,0,0.00,5162,35821400,33510663,5162,0.00,0.01,0.02,0.02,31539820,0.02,0.02,31539820 +TP,007980,26,1670,3,0,0.00,18598,10827267,51175130,18598,0.00,0.17,0.04,0.04,31058660,0.04,0.04,31058660 +KODEX 미국배당다우존스,489250,27,10265,2,65,0.64,2814,178875,34800000,2814,0.64,1.57,0.01,0.01,28955360,0.01,0.01,28955360 +파인엠텍,441270,28,10170,3,0,0.00,2800,3990713,37146003,2800,0.00,0.07,0.01,0.01,28476000,0.01,0.01,28476000 +TIGER 미국나스닥100,133690,29,146175,3,0,0.00,192,337020,37990000,192,0.00,0.06,0.00,0.00,28065600,0.00,0.00,28065600 +솔브레인,357780,30,238500,5,-4500,-1.85,116,62806,7778566,116,-1.85,0.18,0.00,0.00,27727000,0.00,0.00,27727000 diff --git a/top30/20250814/top30-tv-20250814-091002.csv b/top30/20250814/top30-tv-20250814-091002.csv new file mode 100644 index 000000000000..62e34fcd26d4 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,87600,2,29600,51.03,1188483,0,5365694,1188483,51.03,0.00,22.15,22.15,103943673700,22.11,22.11,103943673700 +SK하이닉스,000660,2,275000,5,-3000,-1.08,242917,3472694,728002365,242917,-1.08,7.00,0.03,0.03,66964486750,0.03,0.03,66964486750 +알테오젠,196170,3,433500,5,-15500,-3.45,149089,360514,53464968,149089,-3.45,41.35,0.28,0.28,64319962500,0.28,0.28,64319962500 +NAVER,035420,4,230000,2,5000,2.22,262697,1017399,158437008,262697,2.22,25.82,0.17,0.17,60671146000,0.17,0.17,60671146000 +KODEX 레버리지,122630,5,25655,2,165,0.65,2212819,20212296,103250000,2212819,0.65,10.95,2.14,2.14,56788506430,2.14,2.14,56788506430 +KODEX 200선물인버스2X,252670,6,1266,5,-8,-0.63,41808580,288353184,1241200000,41808580,-0.63,14.50,3.37,3.37,52870620962,3.36,3.36,52870620962 +삼성전자,005930,7,71500,5,-400,-0.56,622201,12305742,5919637922,622201,-0.56,5.06,0.01,0.01,44654154400,0.01,0.01,44654154400 +교보18호스팩,0041B0,8,2635,2,635,31.75,15773128,0,5040000,15773128,31.75,0.00,312.96,312.96,38138416095,287.18,287.18,38138416095 +카카오,035720,9,64300,2,800,1.26,571547,2791808,442124799,571547,1.26,20.47,0.13,0.13,36840791300,0.13,0.13,36840791300 +두산에너빌리티,034020,10,65400,5,-1100,-1.65,537544,3751147,640561146,537544,-1.65,14.33,0.08,0.08,35368748350,0.08,0.08,35368748350 +KODEX 코스닥150레버리지,233740,11,9290,2,5,0.05,2666123,20798104,194500000,2666123,0.05,12.82,1.37,1.37,24643118144,1.36,1.36,24643118144 +KODEX 200,069500,12,43910,2,150,0.34,551657,10331613,157350000,551657,0.34,5.34,0.35,0.35,24230744300,0.35,0.35,24230744300 +미스터블루,207760,13,1899,2,296,18.47,12777774,2319287,83079783,12777774,18.47,550.94,15.38,15.38,24034312573,15.23,15.23,24034312573 +에이비엘바이오,298380,14,85900,2,4300,5.27,284318,1528163,54575095,284318,5.27,18.61,0.52,0.52,23891606450,0.51,0.51,23891606450 +LG디스플레이,034220,15,12740,5,-550,-4.14,1843229,32040448,500000000,1843229,-4.14,5.75,0.37,0.37,23415977440,0.37,0.37,23415977440 +메리츠금융지주,138040,16,122700,2,8900,7.82,183939,221309,180014473,183939,7.82,83.11,0.10,0.10,22427513750,0.10,0.10,22427513750 +JYP Ent.,035900,17,80800,2,5100,6.74,275695,2269354,35532492,275695,6.74,12.15,0.78,0.78,21957085900,0.76,0.76,21957085900 +프로이천,321260,18,2675,2,130,5.11,7396894,11252002,28192084,7396894,5.11,65.74,26.24,26.24,19337764706,25.64,25.64,19337764706 +현대차,005380,19,218000,2,2000,0.93,87914,377571,204757766,87914,0.93,23.28,0.04,0.04,19139136000,0.04,0.04,19139136000 +한화오션,042660,20,104800,5,-1500,-1.41,177213,2295639,306413394,177213,-1.41,7.72,0.06,0.06,18734066450,0.06,0.06,18734066450 +TIGER KOFR금리액티브(합성),449170,21,109490,2,25,0.02,168051,131373,26100000,168051,0.02,127.92,0.64,0.64,18399904841,0.64,0.64,18399904841 +한화에어로스페이스,012450,22,886000,2,8000,0.91,18405,394063,51563401,18405,0.91,4.67,0.04,0.04,16293663500,0.04,0.04,16293663500 +엘앤에프,066970,23,89900,2,5400,6.39,170076,321944,36316174,170076,6.39,52.83,0.47,0.47,15164204000,0.46,0.46,15164204000 +한화솔루션,009830,24,29775,2,775,2.67,499357,813322,171892536,499357,2.67,61.40,0.29,0.29,15021343850,0.29,0.29,15021343850 +유한양행,000100,25,115200,2,1800,1.59,119415,241356,79968437,119415,1.59,49.48,0.15,0.15,13828324300,0.15,0.15,13828324300 +에이피알,278470,26,211000,2,2500,1.20,60767,1474533,38044055,60767,1.20,4.12,0.16,0.16,12875295000,0.16,0.16,12875295000 +블루엠텍,439580,27,6100,5,-10,-0.16,2028312,35821400,33510663,2028312,-0.16,5.66,6.05,6.05,12566282120,6.15,6.15,12566282120 +LG씨엔에스,064400,28,70700,2,1900,2.76,177739,520296,96885948,177739,2.76,34.16,0.18,0.18,12551211700,0.18,0.18,12551211700 +에코프로비엠,247540,29,140500,2,4000,2.93,89620,595557,97801344,89620,2.93,15.05,0.09,0.09,12452636700,0.09,0.09,12452636700 +삼성SDI,006400,30,228500,2,7000,3.16,55009,325765,80585530,55009,3.16,16.89,0.07,0.07,12445429750,0.07,0.07,12445429750 diff --git a/top30/20250814/top30-tv-20250814-092002.csv b/top30/20250814/top30-tv-20250814-092002.csv new file mode 100644 index 000000000000..373a190f9912 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,94900,2,36900,63.62,2074159,0,5365694,2074159,63.62,0.00,38.66,38.66,186342846600,36.59,36.59,186342846600 +알테오젠,196170,2,438000,5,-11000,-2.45,200697,360514,53464968,200697,-2.45,55.67,0.38,0.38,86879926250,0.37,0.37,86879926250 +KODEX 레버리지,122630,3,25625,2,135,0.53,3077263,20212296,103250000,3077263,0.53,15.22,2.98,2.98,78928855844,2.98,2.98,78928855844 +SK하이닉스,000660,4,276250,5,-1750,-0.63,286176,3472694,728002365,286176,-0.63,8.24,0.04,0.04,78900164750,0.04,0.04,78900164750 +NAVER,035420,5,229000,2,4000,1.78,339354,1017399,158437008,339354,1.78,33.36,0.21,0.21,78213878500,0.22,0.22,78213878500 +KODEX 200선물인버스2X,252670,6,1267,5,-7,-0.55,60026957,288353184,1241200000,60026957,-0.55,20.82,4.84,4.84,75981942233,4.83,4.83,75981942233 +삼성전자,005930,7,71500,5,-400,-0.56,1021653,12305742,5919637922,1021653,-0.56,8.30,0.02,0.02,73185769250,0.02,0.02,73185769250 +에이비엘바이오,298380,8,88100,2,6500,7.97,755168,1528163,54575095,755168,7.97,49.42,1.38,1.38,64998520800,1.35,1.35,64998520800 +교보18호스팩,0041B0,9,2145,2,145,7.25,21592095,0,5040000,21592095,7.25,0.00,428.41,428.41,51333654717,474.84,474.84,51333654717 +카카오,035720,10,64100,2,600,0.94,737249,2791808,442124799,737249,0.94,26.41,0.17,0.17,47424825550,0.17,0.17,47424825550 +두산에너빌리티,034020,11,65400,5,-1100,-1.65,704426,3751147,640561146,704426,-1.65,18.78,0.11,0.11,46314557200,0.11,0.11,46314557200 +KODEX 코스닥150레버리지,233740,12,9330,2,45,0.48,4339143,20798104,194500000,4339143,0.48,20.86,2.23,2.23,40202942109,2.22,2.22,40202942109 +JYP Ent.,035900,13,81400,2,5700,7.53,471315,2269354,35532492,471315,7.53,20.77,1.33,1.33,37826897650,1.31,1.31,37826897650 +KODEX 200,069500,14,43885,2,125,0.29,769739,10331613,157350000,769739,0.29,7.45,0.49,0.49,33799540338,0.49,0.49,33799540338 +TIGER KOFR금리액티브(합성),449170,15,109490,2,25,0.02,306249,131373,26100000,306249,0.02,233.11,1.17,1.17,33531210398,1.17,1.17,33531210398 +LG디스플레이,034220,16,12530,5,-760,-5.72,2589180,32040448,500000000,2589180,-5.72,8.08,0.52,0.52,32830524205,0.52,0.52,32830524205 +미스터블루,207760,17,1893,2,290,18.09,17183920,2319287,83079783,17183920,18.09,740.91,20.68,20.68,32396169069,20.60,20.60,32396169069 +메리츠금융지주,138040,18,122600,2,8800,7.73,251979,221309,180014473,251979,7.73,113.86,0.14,0.14,30782840150,0.14,0.14,30782840150 +한화오션,042660,19,105200,5,-1100,-1.03,253184,2295639,306413394,253184,-1.03,11.03,0.08,0.08,26737308450,0.08,0.08,26737308450 +현대차,005380,20,218000,2,2000,0.93,112951,377571,204757766,112951,0.93,29.92,0.06,0.06,24598231000,0.06,0.06,24598231000 +한화에어로스페이스,012450,21,883000,2,5000,0.57,27672,394063,51563401,27672,0.57,7.02,0.05,0.05,24515274000,0.05,0.05,24515274000 +프로이천,321260,22,2645,2,100,3.93,9226425,11252002,28192084,9226425,3.93,82.00,32.73,32.73,24146641867,32.38,32.38,24146641867 +엘앤에프,066970,23,89700,2,5200,6.15,251983,321944,36316174,251983,6.15,78.27,0.69,0.69,22444819550,0.69,0.69,22444819550 +삼성SDI,006400,24,226000,2,4500,2.03,95020,325765,80585530,95020,2.03,29.17,0.12,0.12,21494381500,0.12,0.12,21494381500 +한화솔루션,009830,25,29750,2,750,2.59,684266,813322,171892536,684266,2.59,84.13,0.40,0.40,20499578100,0.40,0.40,20499578100 +에코프로비엠,247540,26,138900,2,2400,1.76,145323,595557,97801344,145323,1.76,24.40,0.15,0.15,20169296800,0.15,0.15,20169296800 +KODEX 미국AI전력핵심인프라,487230,27,16900,5,-490,-2.82,1096650,2976904,49050000,1096650,-2.82,36.84,2.24,2.24,18522873324,2.23,2.23,18522873324 +HJ중공업,097230,28,15350,5,-280,-1.79,1193229,9335198,83274281,1193229,-1.79,12.78,1.43,1.43,18282235560,1.43,1.43,18282235560 +에이피알,278470,29,211500,2,3000,1.44,82818,1474533,38044055,82818,1.44,5.62,0.22,0.22,17548205750,0.22,0.22,17548205750 +유한양행,000100,30,116300,2,2900,2.56,148148,241356,79968437,148148,2.56,61.38,0.19,0.19,17148789950,0.18,0.18,17148789950 diff --git a/top30/20250814/top30-tv-20250814-093002.csv b/top30/20250814/top30-tv-20250814-093002.csv new file mode 100644 index 000000000000..6a12d8bd4922 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,95100,2,37100,63.97,2538741,0,5365694,2538741,63.97,0.00,47.31,47.31,230367493550,45.15,45.15,230367493550 +KODEX 레버리지,122630,2,25565,2,75,0.29,4049111,20212296,103250000,4049111,0.29,20.03,3.92,3.92,103815176822,3.93,3.93,103815176822 +알테오젠,196170,3,438500,5,-10500,-2.34,227429,360514,53464968,227429,-2.34,63.08,0.43,0.43,98619292500,0.42,0.42,98619292500 +삼성전자,005930,4,71600,5,-300,-0.42,1297073,12305742,5919637922,1297073,-0.42,10.54,0.02,0.02,92907778200,0.02,0.02,92907778200 +NAVER,035420,5,228250,2,3250,1.44,383102,1017399,158437008,383102,1.44,37.66,0.24,0.24,88218881500,0.24,0.24,88218881500 +SK하이닉스,000660,6,275500,5,-2500,-0.90,313845,3472694,728002365,313845,-0.90,9.04,0.04,0.04,86529065000,0.04,0.04,86529065000 +KODEX 200선물인버스2X,252670,7,1271,5,-3,-0.24,67845587,288353184,1241200000,67845587,-0.24,23.53,5.47,5.47,85895950288,5.44,5.44,85895950288 +에이비엘바이오,298380,8,88000,2,6400,7.84,940362,1528163,54575095,940362,7.84,61.54,1.72,1.72,81231481100,1.69,1.69,81231481100 +두산에너빌리티,034020,9,64500,5,-2000,-3.01,1227084,3751147,640561146,1227084,-3.01,32.71,0.19,0.19,80292019250,0.19,0.19,80292019250 +교보18호스팩,0041B0,10,1999,5,-1,-0.05,23541048,0,5040000,23541048,-0.05,0.00,467.08,467.08,55308186936,548.97,548.97,55308186936 +카카오,035720,11,64200,2,700,1.10,808661,2791808,442124799,808661,1.10,28.97,0.18,0.18,51993760300,0.18,0.18,51993760300 +미스터블루,207760,12,1948,2,345,21.52,26852904,2319287,83079783,26852904,21.52,1157.81,32.32,32.32,51272631223,31.68,31.68,51272631223 +KODEX 코스닥150레버리지,233740,13,9295,2,10,0.11,5245144,20798104,194500000,5245144,0.11,25.22,2.70,2.70,48642459897,2.69,2.69,48642459897 +JYP Ent.,035900,14,81000,2,5300,7.00,581885,2269354,35532492,581885,7.00,25.64,1.64,1.64,46811674250,1.63,1.63,46811674250 +LG디스플레이,034220,15,12380,5,-910,-6.85,3564682,32040448,500000000,3564682,-6.85,11.13,0.71,0.71,44947957905,0.73,0.73,44947957905 +KODEX 200,069500,16,43825,2,65,0.15,924544,10331613,157350000,924544,0.15,8.95,0.59,0.59,40589768211,0.59,0.59,40589768211 +메리츠금융지주,138040,17,122300,2,8500,7.47,315211,221309,180014473,315211,7.47,142.43,0.18,0.18,38563048550,0.18,0.18,38563048550 +TIGER KOFR금리액티브(합성),449170,18,109490,2,25,0.02,306993,131373,26100000,306993,0.02,233.68,1.18,1.18,33612673033,1.18,1.18,33612673033 +한화오션,042660,19,105200,5,-1100,-1.03,314358,2295639,306413394,314358,-1.03,13.69,0.10,0.10,33166482000,0.10,0.10,33166482000 +한화에어로스페이스,012450,20,883000,2,5000,0.57,35656,394063,51563401,35656,0.57,9.05,0.07,0.07,31562002000,0.07,0.07,31562002000 +TIGER 미국S&P500,360750,21,22135,2,45,0.20,1324434,7987257,403050000,1324434,0.20,16.58,0.33,0.33,29320698690,0.33,0.33,29320698690 +프로이천,321260,22,2635,2,90,3.54,10194098,11252002,28192084,10194098,3.54,90.60,36.16,36.16,26699053154,35.94,35.94,26699053154 +현대차,005380,23,218000,2,2000,0.93,119813,377571,204757766,119813,0.93,31.73,0.06,0.06,26094917750,0.06,0.06,26094917750 +엘앤에프,066970,24,89400,2,4900,5.80,280077,321944,36316174,280077,5.80,87.00,0.77,0.77,24958112250,0.77,0.77,24958112250 +에이피알,278470,25,212500,2,4000,1.92,116991,1474533,38044055,116991,1.92,7.93,0.31,0.31,24836644250,0.31,0.31,24836644250 +삼성SDI,006400,26,226000,2,4500,2.03,107745,325765,80585530,107745,2.03,33.07,0.13,0.13,24371098500,0.13,0.13,24371098500 +비에이치아이,083650,27,45650,2,1900,4.34,526358,462348,30944375,526358,4.34,113.84,1.70,1.70,23821638475,1.69,1.69,23821638475 +에코프로비엠,247540,28,138900,2,2400,1.76,169361,595557,97801344,169361,1.76,28.44,0.17,0.17,23503139500,0.17,0.17,23503139500 +KODEX 미국S&P500,379800,29,20320,2,30,0.15,1154020,6820230,243450000,1154020,0.15,16.92,0.47,0.47,23456908461,0.47,0.47,23456908461 +한화솔루션,009830,30,29600,2,600,2.07,777325,813322,171892536,777325,2.07,95.57,0.45,0.45,23262722975,0.46,0.46,23262722975 diff --git a/top30/20250814/top30-tv-20250814-094002.csv b/top30/20250814/top30-tv-20250814-094002.csv new file mode 100644 index 000000000000..72825107b65a --- /dev/null +++ b/top30/20250814/top30-tv-20250814-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,91400,2,33400,57.59,2772883,0,5365694,2772883,57.59,0.00,51.68,51.68,252136992900,51.41,51.41,252136992900 +KODEX 레버리지,122630,2,25520,2,30,0.12,4546887,20212296,103250000,4546887,0.12,22.50,4.40,4.40,116530724808,4.42,4.42,116530724808 +삼성전자,005930,3,71600,5,-300,-0.42,1520520,12305742,5919637922,1520520,-0.42,12.36,0.03,0.03,108913035350,0.03,0.03,108913035350 +알테오젠,196170,4,439000,5,-10000,-2.23,245721,360514,53464968,245721,-2.23,68.16,0.46,0.46,106672806250,0.45,0.45,106672806250 +두산에너빌리티,034020,5,64700,5,-1800,-2.71,1586436,3751147,640561146,1586436,-2.71,42.29,0.25,0.25,103533743400,0.25,0.25,103533743400 +NAVER,035420,6,227000,2,2000,0.89,425667,1017399,158437008,425667,0.89,41.84,0.27,0.27,97909313000,0.27,0.27,97909313000 +에이비엘바이오,298380,7,88700,2,7100,8.70,1120241,1528163,54575095,1120241,8.70,73.31,2.05,2.05,97110941950,2.01,2.01,97110941950 +KODEX 200선물인버스2X,252670,8,1273,5,-1,-0.08,74272071,288353184,1241200000,74272071,-0.08,25.76,5.98,5.98,94064610206,5.95,5.95,94064610206 +SK하이닉스,000660,9,275250,5,-2750,-0.99,337853,3472694,728002365,337853,-0.99,9.73,0.05,0.05,93146334500,0.05,0.05,93146334500 +LG디스플레이,034220,10,12250,5,-1040,-7.83,4727154,32040448,500000000,4727154,-7.83,14.75,0.95,0.95,59182766910,0.97,0.97,59182766910 +카카오,035720,11,64300,2,800,1.26,920351,2791808,442124799,920351,1.26,32.97,0.21,0.21,59169763000,0.21,0.21,59169763000 +교보18호스팩,0041B0,12,1994,5,-6,-0.30,24452600,0,5040000,24452600,-0.30,0.00,485.17,485.17,57134523040,568.52,568.52,57134523040 +미스터블루,207760,13,1916,2,313,19.53,29370931,2319287,83079783,29370931,19.53,1266.38,35.35,35.35,56116216325,35.25,35.25,56116216325 +KODEX 코스닥150레버리지,233740,14,9300,2,15,0.16,5807368,20798104,194500000,5807368,0.16,27.92,2.99,2.99,53871325930,2.98,2.98,53871325930 +JYP Ent.,035900,15,80200,2,4500,5.94,662850,2269354,35532492,662850,5.94,29.21,1.87,1.87,53327567800,1.87,1.87,53327567800 +KODEX 200,069500,16,43790,2,30,0.07,1089164,10331613,157350000,1089164,0.07,10.54,0.69,0.69,47802596693,0.69,0.69,47802596693 +TIGER 미국S&P500,360750,17,22130,2,40,0.18,2142737,7987257,403050000,2142737,0.18,26.83,0.53,0.53,47429932106,0.53,0.53,47429932106 +메리츠금융지주,138040,18,121400,2,7600,6.68,351868,221309,180014473,351868,6.68,158.99,0.20,0.20,43019343300,0.20,0.20,43019343300 +KODEX 미국S&P500,379800,19,20320,2,30,0.15,1993173,6820230,243450000,1993173,0.15,29.22,0.82,0.82,40506727272,0.82,0.82,40506727272 +한화오션,042660,20,105400,5,-900,-0.85,364398,2295639,306413394,364398,-0.85,15.87,0.12,0.12,38428154950,0.12,0.12,38428154950 +두산퓨얼셀,336260,21,28250,2,3400,13.68,1426587,1039251,65493726,1426587,13.68,137.27,2.18,2.18,38035198850,2.06,2.06,38035198850 +프로이천,321260,22,2605,2,60,2.36,13688329,11252002,28192084,13688329,2.36,121.65,48.55,48.55,36095896509,49.15,49.15,36095896509 +한화에어로스페이스,012450,23,883000,2,5000,0.57,40002,394063,51563401,40002,0.57,10.15,0.08,0.08,35402002000,0.08,0.08,35402002000 +TIGER KOFR금리액티브(합성),449170,24,109492,2,27,0.02,311777,131373,26100000,311777,0.02,237.32,1.19,1.19,34136474823,1.19,1.19,34136474823 +비에이치아이,083650,25,44850,2,1100,2.51,665028,462348,30944375,665028,2.51,143.84,2.15,2.15,30097961225,2.17,2.17,30097961225 +HJ중공업,097230,26,15080,5,-550,-3.52,1886137,9335198,83274281,1886137,-3.52,20.20,2.26,2.26,28742248710,2.29,2.29,28742248710 +에이피알,278470,27,213000,2,4500,2.16,134749,1474533,38044055,134749,2.16,9.14,0.35,0.35,28617629500,0.35,0.35,28617629500 +엘앤에프,066970,28,89100,2,4600,5.44,319647,321944,36316174,319647,5.44,99.29,0.88,0.88,28505634100,0.88,0.88,28505634100 +에코프로비엠,247540,29,138700,2,2200,1.61,200524,595557,97801344,200524,1.61,33.67,0.21,0.21,27843134250,0.21,0.21,27843134250 +삼성SDI,006400,30,226000,2,4500,2.03,122414,325765,80585530,122414,2.03,37.58,0.15,0.15,27691296000,0.15,0.15,27691296000 diff --git a/top30/20250814/top30-tv-20250814-095001.csv b/top30/20250814/top30-tv-20250814-095001.csv new file mode 100644 index 000000000000..86221b205785 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,93100,2,35100,60.52,2902648,0,5365694,2902648,60.52,0.00,54.10,54.10,264223055400,52.89,52.89,264223055400 +삼성전자,005930,2,71400,5,-500,-0.70,2084604,12305742,5919637922,2084604,-0.70,16.94,0.04,0.04,149177001200,0.04,0.04,149177001200 +KODEX 레버리지,122630,3,25405,5,-85,-0.33,5546869,20212296,103250000,5546869,-0.33,27.44,5.37,5.37,141968748694,5.41,5.41,141968748694 +두산에너빌리티,034020,4,64600,5,-1900,-2.86,1775503,3751147,640561146,1775503,-2.86,47.33,0.28,0.28,115748905900,0.28,0.28,115748905900 +에이비엘바이오,298380,5,88500,2,6900,8.46,1308369,1528163,54575095,1308369,8.46,85.62,2.40,2.40,113780406700,2.36,2.36,113780406700 +알테오젠,196170,6,437000,5,-12000,-2.67,256792,360514,53464968,256792,-2.67,71.23,0.48,0.48,111524314000,0.48,0.48,111524314000 +KODEX 200선물인버스2X,252670,7,1278,2,4,0.31,87161961,288353184,1241200000,87161961,0.31,30.23,7.02,7.02,110521515835,6.97,6.97,110521515835 +SK하이닉스,000660,8,273750,5,-4250,-1.53,395591,3472694,728002365,395591,-1.53,11.39,0.05,0.05,108989895250,0.05,0.05,108989895250 +NAVER,035420,9,227000,2,2000,0.89,470713,1017399,158437008,470713,0.89,46.27,0.30,0.30,108121281250,0.30,0.30,108121281250 +LG디스플레이,034220,10,12220,5,-1070,-8.05,5401096,32040448,500000000,5401096,-8.05,16.86,1.08,1.08,67397683385,1.10,1.10,67397683385 +TIGER 미국S&P500,360750,11,22135,2,45,0.20,2914584,7987257,403050000,2914584,0.20,36.49,0.72,0.72,64511693972,0.72,0.72,64511693972 +KODEX 미국S&P500,379800,12,20320,2,30,0.15,3125009,6820230,243450000,3125009,0.15,45.82,1.28,1.28,63506558960,1.28,1.28,63506558960 +카카오,035720,13,64100,2,600,0.94,970957,2791808,442124799,970957,0.94,34.78,0.22,0.22,62411319250,0.22,0.22,62411319250 +KODEX 코스닥150레버리지,233740,14,9245,5,-40,-0.43,6611723,20798104,194500000,6611723,-0.43,31.79,3.40,3.40,61307991962,3.41,3.41,61307991962 +미스터블루,207760,15,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975 +교보18호스팩,0041B0,16,1989,5,-11,-0.55,24987560,0,5040000,24987560,-0.55,0.00,495.78,495.78,58199114593,580.57,580.57,58199114593 +JYP Ent.,035900,17,79950,2,4250,5.61,718705,2269354,35532492,718705,5.61,31.67,2.02,2.02,57790223150,2.03,2.03,57790223150 +KODEX 200,069500,18,43685,5,-75,-0.17,1281183,10331613,157350000,1281183,-0.17,12.40,0.81,0.81,56196309090,0.82,0.82,56196309090 +두산퓨얼셀,336260,19,27850,2,3000,12.07,1929999,1039251,65493726,1929999,12.07,185.71,2.95,2.95,51988793850,2.85,2.85,51988793850 +메리츠금융지주,138040,20,120800,2,7000,6.15,376185,221309,180014473,376185,6.15,169.98,0.21,0.21,45958900150,0.21,0.21,45958900150 +한화오션,042660,21,105700,5,-600,-0.56,397317,2295639,306413394,397317,-0.56,17.31,0.13,0.13,41902640450,0.13,0.13,41902640450 +프로이천,321260,22,2685,2,140,5.50,15172710,11252002,28192084,15172710,5.50,134.84,53.82,53.82,40039889922,52.90,52.90,40039889922 +한화에어로스페이스,012450,23,885000,2,7000,0.80,45238,394063,51563401,45238,0.80,11.48,0.09,0.09,40037990500,0.09,0.09,40037990500 +비에이치아이,083650,24,43800,2,50,0.11,833048,462348,30944375,833048,0.11,180.18,2.69,2.69,37498550425,2.77,2.77,37498550425 +TIGER KOFR금리액티브(합성),449170,25,109492,2,27,0.02,312653,131373,26100000,312653,0.02,237.99,1.20,1.20,34232388781,1.20,1.20,34232388781 +에이피알,278470,26,212000,2,3500,1.68,155555,1474533,38044055,155555,1.68,10.55,0.41,0.41,33027565250,0.41,0.41,33027565250 +현대차,005380,27,218000,2,2000,0.93,148025,377571,204757766,148025,0.93,39.20,0.07,0.07,32248107000,0.07,0.07,32248107000 +삼성SDI,006400,28,224500,2,3000,1.35,138919,325765,80585530,138919,1.35,42.64,0.17,0.17,31396536000,0.17,0.17,31396536000 +HJ중공업,097230,29,15200,5,-430,-2.75,2043069,9335198,83274281,2043069,-2.75,21.89,2.45,2.45,31118825325,2.46,2.46,31118825325 +에코프로비엠,247540,30,137700,2,1200,0.88,223787,595557,97801344,223787,0.88,37.58,0.23,0.23,31052054900,0.23,0.23,31052054900 diff --git a/top30/20250814/top30-tv-20250814-100002.csv b/top30/20250814/top30-tv-20250814-100002.csv new file mode 100644 index 000000000000..47effa3d3a2e --- /dev/null +++ b/top30/20250814/top30-tv-20250814-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,91700,2,33700,58.10,3062010,0,5365694,3062010,58.10,0.00,57.07,57.07,279063010950,56.72,56.72,279063010950 +삼성전자,005930,2,71400,5,-500,-0.70,2381441,12305742,5919637922,2381441,-0.70,19.35,0.04,0.04,170370746000,0.04,0.04,170370746000 +KODEX 레버리지,122630,3,25355,5,-135,-0.53,6101777,20212296,103250000,6101777,-0.53,30.19,5.91,5.91,156053680256,5.96,5.96,156053680256 +에이비엘바이오,298380,4,90200,2,8600,10.54,1570697,1528163,54575095,1570697,10.54,102.78,2.88,2.88,137273054750,2.79,2.79,137273054750 +두산에너빌리티,034020,5,65000,5,-1500,-2.26,1920414,3751147,640561146,1920414,-2.26,51.20,0.30,0.30,125147501600,0.30,0.30,125147501600 +SK하이닉스,000660,6,272000,5,-6000,-2.16,453515,3472694,728002365,453515,-2.16,13.06,0.06,0.06,124798513250,0.06,0.06,124798513250 +알테오젠,196170,7,438000,5,-11000,-2.45,274434,360514,53464968,274434,-2.45,76.12,0.51,0.51,119221876500,0.51,0.51,119221876500 +KODEX 200선물인버스2X,252670,8,1280,2,6,0.47,93850451,288353184,1241200000,93850451,0.47,32.55,7.56,7.56,119076713259,7.50,7.50,119076713259 +NAVER,035420,9,225750,2,750,0.33,508487,1017399,158437008,508487,0.33,49.98,0.32,0.32,116665828250,0.33,0.33,116665828250 +KODEX 미국S&P500,379800,10,20315,2,25,0.12,4031913,6820230,243450000,4031913,0.12,59.12,1.66,1.66,81929686049,1.66,1.66,81929686049 +TIGER 미국S&P500,360750,11,22120,2,30,0.14,3649065,7987257,403050000,3649065,0.14,45.69,0.91,0.91,80761126794,0.91,0.91,80761126794 +LG디스플레이,034220,12,12140,5,-1150,-8.65,6043310,32040448,500000000,6043310,-8.65,18.86,1.21,1.21,75222274905,1.24,1.24,75222274905 +카카오,035720,13,63900,2,400,0.63,1026758,2791808,442124799,1026758,0.63,36.78,0.23,0.23,65976578900,0.23,0.23,65976578900 +KODEX 코스닥150레버리지,233740,14,9245,5,-40,-0.43,6988937,20798104,194500000,6988937,-0.43,33.60,3.59,3.59,64790544523,3.60,3.60,64790544523 +KODEX 200,069500,15,43645,5,-115,-0.26,1456592,10331613,157350000,1456592,-0.26,14.10,0.93,0.93,63857048459,0.93,0.93,63857048459 +미스터블루,207760,16,1918,2,315,19.65,33132952,2319287,83079783,33132952,19.65,1428.58,39.88,39.88,63287344457,39.72,39.72,63287344457 +JYP Ent.,035900,17,79500,2,3800,5.02,764577,2269354,35532492,764577,5.02,33.69,2.15,2.15,61437445200,2.17,2.17,61437445200 +두산퓨얼셀,336260,18,27650,2,2800,11.27,2228382,1039251,65493726,2228382,11.27,214.42,3.40,3.40,60285008750,3.33,3.33,60285008750 +교보18호스팩,0041B0,19,1985,5,-15,-0.75,25477842,0,5040000,25477842,-0.75,0.00,505.51,505.51,59173291754,591.47,591.47,59173291754 +메리츠금융지주,138040,20,119500,2,5700,5.01,402874,221309,180014473,402874,5.01,182.04,0.22,0.22,49166571350,0.23,0.23,49166571350 +한화오션,042660,21,106200,5,-100,-0.09,446124,2295639,306413394,446124,-0.09,19.43,0.15,0.15,47076734300,0.14,0.14,47076734300 +한화에어로스페이스,012450,22,886000,2,8000,0.91,48857,394063,51563401,48857,0.91,12.40,0.09,0.09,43243138000,0.09,0.09,43243138000 +프로이천,321260,23,2640,2,95,3.73,16110510,11252002,28192084,16110510,3.73,143.18,57.15,57.15,42538102079,57.15,57.15,42538102079 +비에이치아이,083650,24,43900,2,150,0.34,919270,462348,30944375,919270,0.34,198.83,2.97,2.97,41302758600,3.04,3.04,41302758600 +에이피알,278470,25,214000,2,5500,2.64,170603,1474533,38044055,170603,2.64,11.57,0.45,0.45,36236209750,0.45,0.45,36236209750 +TIGER KOFR금리액티브(합성),449170,26,109492,2,27,0.02,313566,131373,26100000,313566,0.02,238.68,1.20,1.20,34332354725,1.20,1.20,34332354725 +삼성SDI,006400,27,224500,2,3000,1.35,148165,325765,80585530,148165,1.35,45.48,0.18,0.18,33467316000,0.18,0.18,33467316000 +현대차,005380,28,218500,2,2500,1.16,152878,377571,204757766,152878,1.16,40.49,0.07,0.07,33307167250,0.07,0.07,33307167250 +에코프로비엠,247540,29,137400,2,900,0.66,239915,595557,97801344,239915,0.66,40.28,0.25,0.25,33269729250,0.25,0.25,33269729250 +HJ중공업,097230,30,15160,5,-470,-3.01,2125865,9335198,83274281,2125865,-3.01,22.77,2.55,2.55,32373086750,2.56,2.56,32373086750 diff --git a/top30/20250814/top30-tv-20250814-101002.csv b/top30/20250814/top30-tv-20250814-101002.csv new file mode 100644 index 000000000000..433830b07b0a --- /dev/null +++ b/top30/20250814/top30-tv-20250814-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,92800,2,34800,60.00,3166243,0,5365694,3166243,60.00,0.00,59.01,59.01,288686102800,57.98,57.98,288686102800 +삼성전자,005930,2,71500,5,-400,-0.56,2598231,12305742,5919637922,2598231,-0.56,21.11,0.04,0.04,185849083750,0.04,0.04,185849083750 +KODEX 레버리지,122630,3,25390,5,-100,-0.39,6525358,20212296,103250000,6525358,-0.39,32.28,6.32,6.32,166803251860,6.36,6.36,166803251860 +에이비엘바이오,298380,4,87400,2,5800,7.11,1857527,1528163,54575095,1857527,7.11,121.55,3.40,3.40,162692084100,3.41,3.41,162692084100 +SK하이닉스,000660,5,273000,5,-5000,-1.80,528984,3472694,728002365,528984,-1.80,15.23,0.07,0.07,145383747000,0.07,0.07,145383747000 +두산에너빌리티,034020,6,65300,5,-1200,-1.80,2049893,3751147,640561146,2049893,-1.80,54.65,0.32,0.32,133590484950,0.32,0.32,133590484950 +KODEX 200선물인버스2X,252670,7,1279,2,5,0.39,101931134,288353184,1241200000,101931134,0.39,35.35,8.21,8.21,129415025994,8.15,8.15,129415025994 +알테오젠,196170,8,436000,5,-13000,-2.90,288168,360514,53464968,288168,-2.90,79.93,0.54,0.54,125215033250,0.54,0.54,125215033250 +NAVER,035420,9,226500,2,1500,0.67,533564,1017399,158437008,533564,0.67,52.44,0.34,0.34,122338234250,0.34,0.34,122338234250 +TIGER 미국S&P500,360750,10,22130,2,40,0.18,4130335,7987257,403050000,4130335,0.18,51.71,1.02,1.02,91409648089,1.02,1.02,91409648089 +LG디스플레이,034220,11,12030,5,-1260,-9.48,6752808,32040448,500000000,6752808,-9.48,21.08,1.35,1.35,83799387380,1.39,1.39,83799387380 +KODEX 미국S&P500,379800,12,20325,2,35,0.17,4115532,6820230,243450000,4115532,0.17,60.34,1.69,1.69,83628536637,1.69,1.69,83628536637 +KODEX 코스닥150레버리지,233740,13,9205,5,-80,-0.86,7580757,20798104,194500000,7580757,-0.86,36.45,3.90,3.90,70244368832,3.92,3.92,70244368832 +KODEX 200,069500,14,43680,5,-80,-0.18,1569975,10331613,157350000,1569975,-0.18,15.20,1.00,1.00,68808798236,1.00,1.00,68808798236 +카카오,035720,15,64200,2,700,1.10,1063495,2791808,442124799,1063495,1.10,38.09,0.24,0.24,68329367250,0.24,0.24,68329367250 +두산퓨얼셀,336260,16,27950,2,3100,12.47,2445560,1039251,65493726,2445560,12.47,235.32,3.73,3.73,66344736025,3.62,3.62,66344736025 +미스터블루,207760,17,1896,2,293,18.28,34141289,2319287,83079783,34141289,18.28,1472.06,41.09,41.09,65201832916,41.39,41.39,65201832916 +JYP Ent.,035900,18,79400,2,3700,4.89,793008,2269354,35532492,793008,4.89,34.94,2.23,2.23,63697096800,2.26,2.26,63697096800 +교보18호스팩,0041B0,19,1986,5,-14,-0.70,25696447,0,5040000,25696447,-0.70,0.00,509.85,509.85,59607574207,595.51,595.51,59607574207 +한화오션,042660,20,106400,2,100,0.09,553869,2295639,306413394,553869,0.09,24.13,0.18,0.18,58577805700,0.18,0.18,58577805700 +메리츠금융지주,138040,21,119000,2,5200,4.57,423606,221309,180014473,423606,4.57,191.41,0.24,0.24,51637520950,0.24,0.24,51637520950 +한화에어로스페이스,012450,22,888000,2,10000,1.14,53960,394063,51563401,53960,1.14,13.69,0.10,0.10,47766358500,0.10,0.10,47766358500 +에이피알,278470,23,215500,2,7000,3.36,221347,1474533,38044055,221347,3.36,15.01,0.58,0.58,47175136500,0.58,0.58,47175136500 +비에이치아이,083650,24,43200,5,-550,-1.26,988577,462348,30944375,988577,-1.26,213.82,3.19,3.19,44311226475,3.31,3.31,44311226475 +프로이천,321260,25,2615,2,70,2.75,16681136,11252002,28192084,16681136,2.75,148.25,59.17,59.17,44043815180,59.74,59.74,44043815180 +삼성SDI,006400,26,224250,2,2750,1.24,162373,325765,80585530,162373,1.24,49.84,0.20,0.20,36661781250,0.20,0.20,36661781250 +현대차,005380,27,217500,2,1500,0.69,164970,377571,204757766,164970,0.69,43.69,0.08,0.08,35941522250,0.08,0.08,35941522250 +에코프로비엠,247540,28,137600,2,1100,0.81,253783,595557,97801344,253783,0.81,42.61,0.26,0.26,35177486350,0.26,0.26,35177486350 +TIGER KOFR금리액티브(합성),449170,29,109492,2,27,0.02,314252,131373,26100000,314252,0.02,239.21,1.20,1.20,34407465957,1.20,1.20,34407465957 +HJ중공업,097230,30,15160,5,-470,-3.01,2219657,9335198,83274281,2219657,-3.01,23.78,2.67,2.67,33800795085,2.68,2.68,33800795085 diff --git a/top30/20250814/top30-tv-20250814-102001.csv b/top30/20250814/top30-tv-20250814-102001.csv new file mode 100644 index 000000000000..d7ca554ca7e0 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,92500,2,34500,59.48,3216013,0,5365694,3216013,59.48,0.00,59.94,59.94,293298189600,59.09,59.09,293298189600 +삼성전자,005930,2,71500,5,-400,-0.56,2986434,12305742,5919637922,2986434,-0.56,24.27,0.05,0.05,213599849600,0.05,0.05,213599849600 +KODEX 레버리지,122630,3,25360,5,-130,-0.51,7145773,20212296,103250000,7145773,-0.51,35.35,6.92,6.92,182559610892,6.97,6.97,182559610892 +에이비엘바이오,298380,4,88200,2,6600,8.09,1989678,1528163,54575095,1989678,8.09,130.20,3.65,3.65,174326072050,3.62,3.62,174326072050 +SK하이닉스,000660,5,271000,5,-7000,-2.52,610808,3472694,728002365,610808,-2.52,17.59,0.08,0.08,167625220250,0.08,0.08,167625220250 +두산에너빌리티,034020,6,65200,5,-1300,-1.95,2162322,3751147,640561146,2162322,-1.95,57.64,0.34,0.34,140936402100,0.34,0.34,140936402100 +KODEX 200선물인버스2X,252670,7,1281,2,7,0.55,108552319,288353184,1241200000,108552319,0.55,37.65,8.75,8.75,137880792485,8.67,8.67,137880792485 +알테오젠,196170,8,437500,5,-11500,-2.56,295964,360514,53464968,295964,-2.56,82.10,0.55,0.55,128618990000,0.55,0.55,128618990000 +NAVER,035420,9,227000,2,2000,0.89,544192,1017399,158437008,544192,0.89,53.49,0.34,0.34,124747440000,0.35,0.35,124747440000 +KODEX 200,069500,10,43650,5,-110,-0.25,2396362,10331613,157350000,2396362,-0.25,23.19,1.52,1.52,104917799639,1.53,1.53,104917799639 +TIGER 미국S&P500,360750,11,22135,2,45,0.20,4493241,7987257,403050000,4493241,0.20,56.26,1.11,1.11,99442103419,1.11,1.11,99442103419 +LG디스플레이,034220,12,11980,5,-1310,-9.86,7745081,32040448,500000000,7745081,-9.86,24.17,1.55,1.55,95693174810,1.60,1.60,95693174810 +KODEX 미국S&P500,379800,13,20325,2,35,0.17,4398657,6820230,243450000,4398657,0.17,64.49,1.81,1.81,89383008677,1.81,1.81,89383008677 +카카오,035720,14,64700,2,1200,1.89,1158257,2791808,442124799,1158257,1.89,41.49,0.26,0.26,74433627050,0.26,0.26,74433627050 +KODEX 코스닥150레버리지,233740,15,9225,5,-60,-0.65,7849733,20798104,194500000,7849733,-0.65,37.74,4.04,4.04,72726656246,4.05,4.05,72726656246 +두산퓨얼셀,336260,16,27900,2,3050,12.27,2623877,1039251,65493726,2623877,12.27,252.48,4.01,4.01,71334143275,3.90,3.90,71334143275 +JYP Ent.,035900,17,79000,2,3300,4.36,830546,2269354,35532492,830546,4.36,36.60,2.34,2.34,66669465700,2.38,2.38,66669465700 +미스터블루,207760,18,1891,2,288,17.97,34629383,2319287,83079783,34629383,17.97,1493.10,41.68,41.68,66128198011,42.09,42.09,66128198011 +한화오션,042660,19,106800,2,500,0.47,586784,2295639,306413394,586784,0.47,25.56,0.19,0.19,62089532100,0.19,0.19,62089532100 +교보18호스팩,0041B0,20,1982,5,-18,-0.90,26034518,0,5040000,26034518,-0.90,0.00,516.56,516.56,60278358819,603.43,603.43,60278358819 +메리츠금융지주,138040,21,118800,2,5000,4.39,439671,221309,180014473,439671,4.39,198.67,0.24,0.24,53542204850,0.25,0.25,53542204850 +한화에어로스페이스,012450,22,889000,2,11000,1.25,59504,394063,51563401,59504,1.25,15.10,0.12,0.12,52693320000,0.11,0.11,52693320000 +에이피알,278470,23,215000,2,6500,3.12,239753,1474533,38044055,239753,3.12,16.26,0.63,0.63,51144088750,0.63,0.63,51144088750 +비에이치아이,083650,24,42550,5,-1200,-2.74,1056942,462348,30944375,1056942,-2.74,228.60,3.42,3.42,47240835475,3.59,3.59,47240835475 +프로이천,321260,25,2660,2,115,4.52,16988203,11252002,28192084,16988203,4.52,150.98,60.26,60.26,44851204123,59.81,59.81,44851204123 +현대차,005380,26,217500,2,1500,0.69,171883,377571,204757766,171883,0.69,45.52,0.08,0.08,37445231250,0.08,0.08,37445231250 +삼성SDI,006400,27,224500,2,3000,1.35,165816,325765,80585530,165816,1.35,50.90,0.21,0.21,37434599250,0.21,0.21,37434599250 +에코프로비엠,247540,28,137800,2,1300,0.95,259312,595557,97801344,259312,0.95,43.54,0.27,0.27,35937897050,0.27,0.27,35937897050 +HJ중공업,097230,29,15080,5,-550,-3.52,2306586,9335198,83274281,2306586,-3.52,24.71,2.77,2.77,35116604595,2.80,2.80,35116604595 +현대로템,064350,30,180600,5,-500,-0.28,192922,1036217,109142293,192922,-0.28,18.62,0.18,0.18,34736139550,0.18,0.18,34736139550 diff --git a/top30/20250814/top30-tv-20250814-103001.csv b/top30/20250814/top30-tv-20250814-103001.csv new file mode 100644 index 000000000000..0f6c7773a407 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,92500,2,34500,59.48,3266625,0,5365694,3266625,59.48,0.00,60.88,60.88,297962413300,60.03,60.03,297962413300 +삼성전자,005930,2,71650,5,-250,-0.35,3143809,12305742,5919637922,3143809,-0.35,25.55,0.05,0.05,224863859050,0.05,0.05,224863859050 +KODEX 레버리지,122630,3,25470,5,-20,-0.08,7601281,20212296,103250000,7601281,-0.08,37.61,7.36,7.36,194146680519,7.38,7.38,194146680519 +SK하이닉스,000660,4,272250,5,-5750,-2.07,667010,3472694,728002365,667010,-2.07,19.21,0.09,0.09,182879463000,0.09,0.09,182879463000 +에이비엘바이오,298380,5,87700,2,6100,7.48,2061503,1528163,54575095,2061503,7.48,134.90,3.78,3.78,180656852750,3.77,3.77,180656852750 +두산에너빌리티,034020,6,65700,5,-800,-1.20,2299306,3751147,640561146,2299306,-1.20,61.30,0.36,0.36,149910754600,0.36,0.36,149910754600 +KODEX 200선물인버스2X,252670,7,1274,3,0,0.00,114479750,288353184,1241200000,114479750,0.00,39.70,9.22,9.22,145448939885,9.20,9.20,145448939885 +알테오젠,196170,8,439000,5,-10000,-2.23,301645,360514,53464968,301645,-2.23,83.67,0.56,0.56,131109833000,0.56,0.56,131109833000 +NAVER,035420,9,226500,2,1500,0.67,562293,1017399,158437008,562293,0.67,55.27,0.35,0.35,128855630500,0.36,0.36,128855630500 +KODEX 200,069500,10,43745,5,-15,-0.03,2634568,10331613,157350000,2634568,-0.03,25.50,1.67,1.67,115328281284,1.68,1.68,115328281284 +TIGER 미국S&P500,360750,11,22150,2,60,0.27,5171940,7987257,403050000,5171940,0.27,64.75,1.28,1.28,114468488593,1.28,1.28,114468488593 +LG디스플레이,034220,12,12120,5,-1170,-8.80,8469293,32040448,500000000,8469293,-8.80,26.43,1.69,1.69,104373331055,1.72,1.72,104373331055 +KODEX 미국S&P500,379800,13,20330,2,40,0.20,5002742,6820230,243450000,5002742,0.20,73.35,2.05,2.05,101663717563,2.05,2.05,101663717563 +카카오,035720,14,64700,2,1200,1.89,1274388,2791808,442124799,1274388,1.89,45.65,0.29,0.29,81949267400,0.29,0.29,81949267400 +두산퓨얼셀,336260,15,27200,2,2350,9.46,2889302,1039251,65493726,2889302,9.46,278.02,4.41,4.41,78627372925,4.41,4.41,78627372925 +KODEX 코스닥150레버리지,233740,16,9260,5,-25,-0.27,8106245,20798104,194500000,8106245,-0.27,38.98,4.17,4.17,75098044601,4.17,4.17,75098044601 +미스터블루,207760,17,1850,2,247,15.41,36446772,2319287,83079783,36446772,15.41,1571.46,43.87,43.87,69501404869,45.22,45.22,69501404869 +한화오션,042660,18,107500,2,1200,1.13,654656,2295639,306413394,654656,1.13,28.52,0.21,0.21,69368010700,0.21,0.21,69368010700 +JYP Ent.,035900,19,79300,2,3600,4.76,859104,2269354,35532492,859104,4.76,37.86,2.42,2.42,68924621350,2.45,2.45,68924621350 +교보18호스팩,0041B0,20,1984,5,-16,-0.80,26172745,0,5040000,26172745,-0.80,0.00,519.30,519.30,60552491566,605.56,605.56,60552491566 +한화에어로스페이스,012450,21,891000,2,13000,1.48,64935,394063,51563401,64935,1.48,16.48,0.13,0.13,57526646000,0.13,0.13,57526646000 +메리츠금융지주,138040,22,119100,2,5300,4.66,451263,221309,180014473,451263,4.66,203.91,0.25,0.25,54921273950,0.26,0.26,54921273950 +에이피알,278470,23,214500,2,6000,2.88,249852,1474533,38044055,249852,2.88,16.94,0.66,0.66,53314245750,0.65,0.65,53314245750 +비에이치아이,083650,24,42800,5,-950,-2.17,1114282,462348,30944375,1114282,-2.17,241.01,3.60,3.60,49710922700,3.75,3.75,49710922700 +신원,009270,25,2080,2,225,12.13,23334932,4384763,110625832,23334932,12.13,532.18,21.09,21.09,46739825680,20.31,20.31,46739825680 +프로이천,321260,26,2605,2,60,2.36,17377925,11252002,28192084,17377925,2.36,154.44,61.64,61.64,45873437733,62.46,62.46,45873437733 +현대차,005380,27,218000,2,2000,0.93,181147,377571,204757766,181147,0.93,47.98,0.09,0.09,39460130250,0.09,0.09,39460130250 +삼성SDI,006400,28,224500,2,3000,1.35,173634,325765,80585530,173634,1.35,53.30,0.22,0.22,39187283500,0.22,0.22,39187283500 +현대로템,064350,29,181000,5,-100,-0.06,204869,1036217,109142293,204869,-0.06,19.77,0.19,0.19,36895246200,0.19,0.19,36895246200 +에코프로비엠,247540,30,138100,2,1600,1.17,264191,595557,97801344,264191,1.17,44.36,0.27,0.27,36610899250,0.27,0.27,36610899250 diff --git a/top30/20250814/top30-tv-20250814-104001.csv b/top30/20250814/top30-tv-20250814-104001.csv new file mode 100644 index 000000000000..b1b5d5c5f061 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,91900,2,33900,58.45,3317063,0,5365694,3317063,58.45,0.00,61.82,61.82,302624811900,61.37,61.37,302624811900 +삼성전자,005930,2,71700,5,-200,-0.28,3455928,12305742,5919637922,3455928,-0.28,28.08,0.06,0.06,247236877450,0.06,0.06,247236877450 +KODEX 레버리지,122630,3,25470,5,-20,-0.08,7954371,20212296,103250000,7954371,-0.08,39.35,7.70,7.70,203136408106,7.72,7.72,203136408106 +SK하이닉스,000660,4,271500,5,-6500,-2.34,698781,3472694,728002365,698781,-2.34,20.12,0.10,0.10,191511496500,0.10,0.10,191511496500 +에이비엘바이오,298380,5,87300,2,5700,6.99,2178272,1528163,54575095,2178272,6.99,142.54,3.99,3.99,190816566400,4.01,4.01,190816566400 +두산에너빌리티,034020,6,65900,5,-600,-0.90,2397000,3751147,640561146,2397000,-0.90,63.90,0.37,0.37,156347562450,0.37,0.37,156347562450 +KODEX 200선물인버스2X,252670,7,1275,2,1,0.08,117958012,288353184,1241200000,117958012,0.08,40.91,9.50,9.50,149884197627,9.47,9.47,149884197627 +알테오젠,196170,8,439000,5,-10000,-2.23,312424,360514,53464968,312424,-2.23,86.66,0.58,0.58,135848835250,0.58,0.58,135848835250 +TIGER 미국S&P500,360750,9,22155,2,65,0.29,5912463,7987257,403050000,5912463,0.29,74.02,1.47,1.47,130870630259,1.47,1.47,130870630259 +NAVER,035420,10,226500,2,1500,0.67,569437,1017399,158437008,569437,0.67,55.97,0.36,0.36,130474305500,0.36,0.36,130474305500 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,5873920,6820230,243450000,5873920,0.22,86.12,2.41,2.41,119380456593,2.41,2.41,119380456593 +KODEX 200,069500,12,43750,5,-10,-0.02,2690598,10331613,157350000,2690598,-0.02,26.04,1.71,1.71,117779188609,1.71,1.71,117779188609 +LG디스플레이,034220,13,12060,5,-1230,-9.26,8884360,32040448,500000000,8884360,-9.26,27.73,1.78,1.78,109395395360,1.81,1.81,109395395360 +카카오,035720,14,64600,2,1100,1.73,1313563,2791808,442124799,1313563,1.73,47.05,0.30,0.30,84481232650,0.30,0.30,84481232650 +두산퓨얼셀,336260,15,27450,2,2600,10.46,2998145,1039251,65493726,2998145,10.46,288.49,4.58,4.58,81614053700,4.54,4.54,81614053700 +한화오션,042660,16,108000,2,1700,1.60,739893,2295639,306413394,739893,1.60,32.23,0.24,0.24,78548918800,0.24,0.24,78548918800 +KODEX 코스닥150레버리지,233740,17,9265,5,-20,-0.22,8371373,20798104,194500000,8371373,-0.22,40.25,4.30,4.30,77553953800,4.30,4.30,77553953800 +미스터블루,207760,18,1814,2,211,13.16,37646179,2319287,83079783,37646179,13.16,1623.18,45.31,45.31,71688558064,47.57,47.57,71688558064 +JYP Ent.,035900,19,79000,2,3300,4.36,892332,2269354,35532492,892332,4.36,39.32,2.51,2.51,71547727550,2.55,2.55,71547727550 +한화에어로스페이스,012450,20,892000,2,14000,1.59,74250,394063,51563401,74250,1.59,18.84,0.14,0.14,65846569000,0.14,0.14,65846569000 +신원,009270,21,2115,2,260,14.02,30687929,4384763,110625832,30687929,14.02,699.88,27.74,27.74,62386976641,26.66,26.66,62386976641 +교보18호스팩,0041B0,22,1983,5,-17,-0.85,26425097,0,5040000,26425097,-0.85,0.00,524.31,524.31,61053025315,610.88,610.88,61053025315 +메리츠금융지주,138040,23,119000,2,5200,4.57,458700,221309,180014473,458700,4.57,207.27,0.25,0.25,55806934750,0.26,0.26,55806934750 +에이피알,278470,24,214750,2,6250,3.00,260807,1474533,38044055,260807,3.00,17.69,0.69,0.69,55668977250,0.68,0.68,55668977250 +비에이치아이,083650,25,43350,5,-400,-0.91,1133124,462348,30944375,1133124,-0.91,245.08,3.66,3.66,50520183650,3.77,3.77,50520183650 +프로이천,321260,26,2595,2,50,1.96,17632344,11252002,28192084,17632344,1.96,156.70,62.54,62.54,46535946394,63.61,63.61,46535946394 +TIGER 200,102110,27,43760,5,-35,-0.08,1041990,1220659,66300000,1041990,-0.08,85.36,1.57,1.57,45611120294,1.57,1.57,45611120294 +삼성SDI,006400,28,224000,2,2500,1.13,179761,325765,80585530,179761,1.13,55.18,0.22,0.22,40561361000,0.22,0.22,40561361000 +현대로템,064350,29,181300,2,200,0.11,222057,1036217,109142293,222057,0.11,21.43,0.20,0.20,40012066000,0.20,0.20,40012066000 +현대차,005380,30,218000,2,2000,0.93,182568,377571,204757766,182568,0.93,48.35,0.09,0.09,39769535750,0.09,0.09,39769535750 diff --git a/top30/20250814/top30-tv-20250814-105002.csv b/top30/20250814/top30-tv-20250814-105002.csv new file mode 100644 index 000000000000..08b529f27229 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,90500,2,32500,56.03,3416359,0,5365694,3416359,56.03,0.00,63.67,63.67,311624241500,64.17,64.17,311624241500 +삼성전자,005930,2,71600,5,-300,-0.42,3679884,12305742,5919637922,3679884,-0.42,29.90,0.06,0.06,263293446150,0.06,0.06,263293446150 +KODEX 레버리지,122630,3,25480,5,-10,-0.04,8247211,20212296,103250000,8247211,-0.04,40.80,7.99,7.99,210597801750,8.01,8.01,210597801750 +SK하이닉스,000660,4,271500,5,-6500,-2.34,733507,3472694,728002365,733507,-2.34,21.12,0.10,0.10,200931628750,0.10,0.10,200931628750 +에이비엘바이오,298380,5,87700,2,6100,7.48,2228369,1528163,54575095,2228369,7.48,145.82,4.08,4.08,195201908800,4.08,4.08,195201908800 +두산에너빌리티,034020,6,66100,5,-400,-0.60,2491963,3751147,640561146,2491963,-0.60,66.43,0.39,0.39,162614435900,0.38,0.38,162614435900 +KODEX 200선물인버스2X,252670,7,1274,3,0,0.00,122131591,288353184,1241200000,122131591,0.00,42.35,9.84,9.84,155201523620,9.81,9.81,155201523620 +TIGER 미국S&P500,360750,8,22145,2,55,0.25,6488565,7987257,403050000,6488565,0.25,81.24,1.61,1.61,143631539486,1.61,1.61,143631539486 +알테오젠,196170,9,439000,5,-10000,-2.23,319278,360514,53464968,319278,-2.23,88.56,0.60,0.60,138860105000,0.59,0.59,138860105000 +NAVER,035420,10,226500,2,1500,0.67,587962,1017399,158437008,587962,0.67,57.79,0.37,0.37,134669341000,0.38,0.38,134669341000 +KODEX 미국S&P500,379800,11,20330,2,40,0.20,6564607,6820230,243450000,6564607,0.20,96.25,2.70,2.70,133428633389,2.70,2.70,133428633389 +KODEX 200,069500,12,43760,3,0,0.00,2752774,10331613,157350000,2752774,0.00,26.64,1.75,1.75,120499689862,1.75,1.75,120499689862 +LG디스플레이,034220,13,12090,5,-1200,-9.03,9204316,32040448,500000000,9204316,-9.03,28.73,1.84,1.84,113241726725,1.87,1.87,113241726725 +한화오션,042660,14,107500,2,1200,1.13,869979,2295639,306413394,869979,1.13,37.90,0.28,0.28,92607465700,0.28,0.28,92607465700 +카카오,035720,15,64500,2,1000,1.57,1347611,2791808,442124799,1347611,1.57,48.27,0.30,0.30,86680586850,0.30,0.30,86680586850 +두산퓨얼셀,336260,16,27650,2,2800,11.27,3088708,1039251,65493726,3088708,11.27,297.21,4.72,4.72,84107072050,4.64,4.64,84107072050 +KODEX 코스닥150레버리지,233740,17,9280,5,-5,-0.05,8719080,20798104,194500000,8719080,-0.05,41.92,4.48,4.48,80780061297,4.48,4.48,80780061297 +JYP Ent.,035900,18,79200,2,3500,4.62,912770,2269354,35532492,912770,4.62,40.22,2.57,2.57,73164826300,2.60,2.60,73164826300 +미스터블루,207760,19,1829,2,226,14.10,38251417,2319287,83079783,38251417,14.10,1649.27,46.04,46.04,72793178835,47.91,47.91,72793178835 +신원,009270,20,2060,2,205,11.05,35642794,4384763,110625832,35642794,11.05,812.88,32.22,32.22,72675993051,31.89,31.89,72675993051 +한화에어로스페이스,012450,21,894000,2,16000,1.82,76538,394063,51563401,76538,1.82,19.42,0.15,0.15,67890283000,0.15,0.15,67890283000 +교보18호스팩,0041B0,22,1984,5,-16,-0.80,26542634,0,5040000,26542634,-0.80,0.00,526.64,526.64,61286113563,612.90,612.90,61286113563 +에이피알,278470,23,215500,2,7000,3.36,275310,1474533,38044055,275310,3.36,18.67,0.72,0.72,58789289250,0.72,0.72,58789289250 +메리츠금융지주,138040,24,119900,2,6100,5.36,472908,221309,180014473,472908,5.36,213.69,0.26,0.26,57504942650,0.27,0.27,57504942650 +비에이치아이,083650,25,43850,2,100,0.23,1183798,462348,30944375,1183798,0.23,256.04,3.83,3.83,52737989000,3.89,3.89,52737989000 +프로이천,321260,26,2555,2,10,0.39,18239935,11252002,28192084,18239935,0.39,162.10,64.70,64.70,48088477272,66.76,66.76,48088477272 +TIGER 200,102110,27,43780,5,-15,-0.03,1062554,1220659,66300000,1062554,-0.03,87.05,1.60,1.60,46511398411,1.60,1.60,46511398411 +SOL 조선TOP3플러스,466920,28,29980,5,-40,-0.13,1416276,4436923,46200000,1416276,-0.13,31.92,3.07,3.07,42193658607,3.05,3.05,42193658607 +현대로템,064350,29,181200,2,100,0.06,232858,1036217,109142293,232858,0.06,22.47,0.21,0.21,41968468350,0.21,0.21,41968468350 +HJ중공업,097230,30,15395,5,-235,-1.50,2736014,9335198,83274281,2736014,-1.50,29.31,3.29,3.29,41705754760,3.25,3.25,41705754760 diff --git a/top30/20250814/top30-tv-20250814-110001.csv b/top30/20250814/top30-tv-20250814-110001.csv new file mode 100644 index 000000000000..a63805787033 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,90500,2,32500,56.03,3489211,0,5365694,3489211,56.03,0.00,65.03,65.03,318229657500,65.53,65.53,318229657500 +삼성전자,005930,2,71700,5,-200,-0.28,3853991,12305742,5919637922,3853991,-0.28,31.32,0.07,0.07,275777000550,0.06,0.06,275777000550 +SK하이닉스,000660,3,271500,5,-6500,-2.34,799291,3472694,728002365,799291,-2.34,23.02,0.11,0.11,218763921500,0.11,0.11,218763921500 +KODEX 레버리지,122630,4,25460,5,-30,-0.12,8475367,20212296,103250000,8475367,-0.12,41.93,8.21,8.21,216405382480,8.23,8.23,216405382480 +에이비엘바이오,298380,5,88200,2,6600,8.09,2281005,1528163,54575095,2281005,8.09,149.26,4.18,4.18,199832326050,4.15,4.15,199832326050 +두산에너빌리티,034020,6,66100,5,-400,-0.60,2601094,3751147,640561146,2601094,-0.60,69.34,0.41,0.41,169812597950,0.40,0.40,169812597950 +KODEX 200선물인버스2X,252670,7,1276,2,2,0.16,125386531,288353184,1241200000,125386531,0.16,43.48,10.10,10.10,159352880967,10.06,10.06,159352880967 +TIGER 미국S&P500,360750,8,22160,2,70,0.32,6860035,7987257,403050000,6860035,0.32,85.89,1.70,1.70,151857959726,1.70,1.70,151857959726 +KODEX 미국S&P500,379800,9,20345,2,55,0.27,7178643,6820230,243450000,7178643,0.27,105.26,2.95,2.95,145913203723,2.95,2.95,145913203723 +알테오젠,196170,10,439500,5,-9500,-2.12,328392,360514,53464968,328392,-2.12,91.09,0.61,0.61,142868940250,0.61,0.61,142868940250 +NAVER,035420,11,226750,2,1750,0.78,595743,1017399,158437008,595743,0.78,58.56,0.38,0.38,136432336750,0.38,0.38,136432336750 +KODEX 200,069500,12,43745,5,-15,-0.03,2899919,10331613,157350000,2899919,-0.03,28.07,1.84,1.84,126935804357,1.84,1.84,126935804357 +LG디스플레이,034220,13,12000,5,-1290,-9.71,9600168,32040448,500000000,9600168,-9.71,29.96,1.92,1.92,117997118275,1.97,1.97,117997118275 +한화오션,042660,14,107300,2,1000,0.94,897237,2295639,306413394,897237,0.94,39.08,0.29,0.29,95531731750,0.29,0.29,95531731750 +카카오,035720,15,64550,2,1050,1.65,1392545,2791808,442124799,1392545,1.65,49.88,0.31,0.31,89577180450,0.31,0.31,89577180450 +두산퓨얼셀,336260,16,27600,2,2750,11.07,3143126,1039251,65493726,3143126,11.07,302.44,4.80,4.80,85603883750,4.74,4.74,85603883750 +KODEX 코스닥150레버리지,233740,17,9300,2,15,0.16,9114891,20798104,194500000,9114891,0.16,43.83,4.69,4.69,84457640733,4.67,4.67,84457640733 +신원,009270,18,1990,2,135,7.28,41314374,4384763,110625832,41314374,7.28,942.23,37.35,37.35,84110703480,38.21,38.21,84110703480 +JYP Ent.,035900,19,79200,2,3500,4.62,933689,2269354,35532492,933689,4.62,41.14,2.63,2.63,74822781100,2.66,2.66,74822781100 +미스터블루,207760,20,1835,2,232,14.47,38602412,2319287,83079783,38602412,14.47,1664.41,46.46,46.46,73435552548,48.17,48.17,73435552548 +한화에어로스페이스,012450,21,892000,2,14000,1.59,80695,394063,51563401,80695,1.59,20.48,0.16,0.16,71605419500,0.16,0.16,71605419500 +교보18호스팩,0041B0,22,1982,5,-18,-0.90,26609592,0,5040000,26609592,-0.90,0.00,527.97,527.97,61418942384,614.85,614.85,61418942384 +에이피알,278470,23,216000,2,7500,3.60,286127,1474533,38044055,286127,3.60,19.40,0.75,0.75,61121610000,0.74,0.74,61121610000 +메리츠금융지주,138040,24,119800,2,6000,5.27,482362,221309,180014473,482362,5.27,217.96,0.27,0.27,58637772500,0.27,0.27,58637772500 +비에이치아이,083650,25,43650,5,-100,-0.23,1213608,462348,30944375,1213608,-0.23,262.49,3.92,3.92,54045185975,4.00,4.00,54045185975 +프로이천,321260,26,2550,2,5,0.20,18515363,11252002,28192084,18515363,0.20,164.55,65.68,65.68,48792308073,67.87,67.87,48792308073 +TIGER 200,102110,27,43760,5,-35,-0.08,1091641,1220659,66300000,1091641,-0.08,89.43,1.65,1.65,47784128466,1.65,1.65,47784128466 +현대로템,064350,28,180800,5,-300,-0.17,245351,1036217,109142293,245351,-0.17,23.68,0.22,0.22,44231105000,0.22,0.22,44231105000 +HJ중공업,097230,29,15230,5,-400,-2.56,2851864,9335198,83274281,2851864,-2.56,30.55,3.42,3.42,43481089490,3.43,3.43,43481089490 +TP,007980,30,1976,2,306,18.32,22512022,10827267,51175130,22512022,18.32,207.92,43.99,43.99,43355379562,42.87,42.87,43355379562 diff --git a/top30/20250814/top30-tv-20250814-111001.csv b/top30/20250814/top30-tv-20250814-111001.csv new file mode 100644 index 000000000000..df31cfffff51 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,90200,2,32200,55.52,3532560,0,5365694,3532560,55.52,0.00,65.84,65.84,322130370550,66.56,66.56,322130370550 +삼성전자,005930,2,71750,5,-150,-0.21,3975069,12305742,5919637922,3975069,-0.21,32.30,0.07,0.07,284462359200,0.07,0.07,284462359200 +SK하이닉스,000660,3,271750,5,-6250,-2.25,830220,3472694,728002365,830220,-2.25,23.91,0.11,0.11,227173686500,0.11,0.11,227173686500 +KODEX 레버리지,122630,4,25465,5,-25,-0.10,8569163,20212296,103250000,8569163,-0.10,42.40,8.30,8.30,218793579450,8.32,8.32,218793579450 +에이비엘바이오,298380,5,88500,2,6900,8.46,2337621,1528163,54575095,2337621,8.46,152.97,4.28,4.28,204838525950,4.24,4.24,204838525950 +두산에너빌리티,034020,6,65900,5,-600,-0.90,2635903,3751147,640561146,2635903,-0.90,70.27,0.41,0.41,172108652850,0.41,0.41,172108652850 +KODEX 200선물인버스2X,252670,7,1276,2,2,0.16,126946379,288353184,1241200000,126946379,0.16,44.02,10.23,10.23,161341675569,10.19,10.19,161341675569 +TIGER 미국S&P500,360750,8,22182,2,92,0.42,7254800,7987257,403050000,7254800,0.42,90.83,1.80,1.80,160612158588,1.80,1.80,160612158588 +KODEX 미국S&P500,379800,9,20365,2,75,0.37,7694765,6820230,243450000,7694765,0.37,112.82,3.16,3.16,156421303718,3.16,3.16,156421303718 +알테오젠,196170,10,441000,5,-8000,-1.78,335381,360514,53464968,335381,-1.78,93.03,0.63,0.63,145947073000,0.62,0.62,145947073000 +NAVER,035420,11,226500,2,1500,0.67,607189,1017399,158437008,607189,0.67,59.68,0.38,0.38,139022443250,0.39,0.39,139022443250 +KODEX 200,069500,12,43740,5,-20,-0.05,2950680,10331613,157350000,2950680,-0.05,28.56,1.88,1.88,129156170042,1.88,1.88,129156170042 +LG디스플레이,034220,13,12040,5,-1250,-9.41,9801275,32040448,500000000,9801275,-9.41,30.59,1.96,1.96,120413506005,2.00,2.00,120413506005 +한화오션,042660,14,107300,2,1000,0.94,918455,2295639,306413394,918455,0.94,40.01,0.30,0.30,97811729500,0.30,0.30,97811729500 +카카오,035720,15,64500,2,1000,1.57,1408483,2791808,442124799,1408483,1.57,50.45,0.32,0.32,90604724850,0.32,0.32,90604724850 +신원,009270,16,1999,2,144,7.76,43401907,4384763,110625832,43401907,7.76,989.83,39.23,39.23,88276199493,39.92,39.92,88276199493 +두산퓨얼셀,336260,17,27500,2,2650,10.66,3210078,1039251,65493726,3210078,10.66,308.88,4.90,4.90,87443428050,4.86,4.86,87443428050 +KODEX 코스닥150레버리지,233740,18,9305,2,20,0.22,9416938,20798104,194500000,9416938,0.22,45.28,4.84,4.84,87266511489,4.82,4.82,87266511489 +미스터블루,207760,19,1867,2,264,16.47,40460798,2319287,83079783,40460798,16.47,1744.54,48.70,48.70,76899608827,49.58,49.58,76899608827 +JYP Ent.,035900,20,79500,2,3800,5.02,947378,2269354,35532492,947378,5.02,41.75,2.67,2.67,75909246950,2.69,2.69,75909246950 +한화에어로스페이스,012450,21,894000,2,16000,1.82,82677,394063,51563401,82677,1.82,20.98,0.16,0.16,73374624500,0.16,0.16,73374624500 +에이피알,278470,22,215500,2,7000,3.36,294539,1474533,38044055,294539,3.36,19.98,0.77,0.77,62936629000,0.77,0.77,62936629000 +교보18호스팩,0041B0,23,1983,5,-17,-0.85,26737597,0,5040000,26737597,-0.85,0.00,530.51,530.51,61672661004,617.08,617.08,61672661004 +메리츠금융지주,138040,24,120000,2,6200,5.45,491713,221309,180014473,491713,5.45,222.18,0.27,0.27,59758853600,0.28,0.28,59758853600 +비에이치아이,083650,25,43850,2,100,0.23,1232080,462348,30944375,1232080,0.23,266.48,3.98,3.98,54851288200,4.04,4.04,54851288200 +프로이천,321260,26,2545,3,0,0.00,18650235,11252002,28192084,18650235,0.00,165.75,66.15,66.15,49138348053,68.49,68.49,49138348053 +TIGER 200,102110,27,43770,5,-25,-0.06,1098390,1220659,66300000,1098390,-0.06,89.98,1.66,1.66,48079483204,1.66,1.66,48079483204 +현대로템,064350,28,180600,5,-500,-0.28,254148,1036217,109142293,254148,-0.28,24.53,0.23,0.23,45819598100,0.23,0.23,45819598100 +TP,007980,29,1989,2,319,19.10,23433841,10827267,51175130,23433841,19.10,216.43,45.79,45.79,45184324928,44.39,44.39,45184324928 +HJ중공업,097230,30,15190,5,-440,-2.82,2920202,9335198,83274281,2920202,-2.82,31.28,3.51,3.51,44522862650,3.52,3.52,44522862650 diff --git a/top30/20250814/top30-tv-20250814-112001.csv b/top30/20250814/top30-tv-20250814-112001.csv new file mode 100644 index 000000000000..7c8c320c9705 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,87900,2,29900,51.55,3638580,0,5365694,3638580,51.55,0.00,67.81,67.81,331494098400,70.28,70.28,331494098400 +삼성전자,005930,2,71700,5,-200,-0.28,4269023,12305742,5919637922,4269023,-0.28,34.69,0.07,0.07,305517750150,0.07,0.07,305517750150 +SK하이닉스,000660,3,271500,5,-6500,-2.34,850953,3472694,728002365,850953,-2.34,24.50,0.12,0.12,232804420500,0.12,0.12,232804420500 +KODEX 레버리지,122630,4,25410,5,-80,-0.31,8829649,20212296,103250000,8829649,-0.31,43.68,8.55,8.55,225414274930,8.59,8.59,225414274930 +에이비엘바이오,298380,5,88300,2,6700,8.21,2377821,1528163,54575095,2377821,8.21,155.60,4.36,4.36,208386454850,4.32,4.32,208386454850 +두산에너빌리티,034020,6,65700,5,-800,-1.20,2704041,3751147,640561146,2704041,-1.20,72.09,0.42,0.42,176589398100,0.42,0.42,176589398100 +TIGER 미국S&P500,360750,7,22205,2,115,0.52,7582165,7987257,403050000,7582165,0.52,94.93,1.88,1.88,167877478683,1.88,1.88,167877478683 +KODEX 200선물인버스2X,252670,8,1278,2,4,0.31,130868583,288353184,1241200000,130868583,0.31,45.38,10.54,10.54,166351958491,10.49,10.49,166351958491 +KODEX 미국S&P500,379800,9,20390,2,100,0.49,7933941,6820230,243450000,7933941,0.49,116.33,3.26,3.26,161294370928,3.25,3.25,161294370928 +알테오젠,196170,10,442000,5,-7000,-1.56,356937,360514,53464968,356937,-1.56,99.01,0.67,0.67,155488459750,0.66,0.66,155488459750 +NAVER,035420,11,225000,3,0,0.00,638578,1017399,158437008,638578,0.00,62.77,0.40,0.40,146104050250,0.41,0.41,146104050250 +KODEX 200,069500,12,43690,5,-70,-0.16,3079185,10331613,157350000,3079185,-0.16,29.80,1.96,1.96,134772835542,1.96,1.96,134772835542 +LG디스플레이,034220,13,12000,5,-1290,-9.71,9954499,32040448,500000000,9954499,-9.71,31.07,1.99,1.99,122253115190,2.04,2.04,122253115190 +한화오션,042660,14,107000,2,700,0.66,942284,2295639,306413394,942284,0.66,41.05,0.31,0.31,100365227250,0.31,0.31,100365227250 +카카오,035720,15,64450,2,950,1.50,1440857,2791808,442124799,1440857,1.50,51.61,0.33,0.33,92689643800,0.33,0.33,92689643800 +KODEX 코스닥150레버리지,233740,16,9270,5,-15,-0.16,9799380,20798104,194500000,9799380,-0.16,47.12,5.04,5.04,90821989554,5.04,5.04,90821989554 +신원,009270,17,1993,2,138,7.44,44415971,4384763,110625832,44415971,7.44,1012.96,40.15,40.15,90297113325,40.96,40.96,90297113325 +두산퓨얼셀,336260,18,27500,2,2650,10.66,3273201,1039251,65493726,3273201,10.66,314.96,5.00,5.00,89183662425,4.95,4.95,89183662425 +미스터블루,207760,19,1863,2,260,16.22,40968811,2319287,83079783,40968811,16.22,1766.44,49.31,49.31,77843554733,50.29,50.29,77843554733 +JYP Ent.,035900,20,79400,2,3700,4.89,965440,2269354,35532492,965440,4.89,42.54,2.72,2.72,77345279650,2.74,2.74,77345279650 +한화에어로스페이스,012450,21,892000,2,14000,1.59,85959,394063,51563401,85959,1.59,21.81,0.17,0.17,76304216500,0.17,0.17,76304216500 +에이피알,278470,22,214500,2,6000,2.88,309302,1474533,38044055,309302,2.88,20.98,0.81,0.81,66109238250,0.81,0.81,66109238250 +메리츠금융지주,138040,23,120500,2,6700,5.89,518375,221309,180014473,518375,5.89,234.23,0.29,0.29,62963404100,0.29,0.29,62963404100 +교보18호스팩,0041B0,24,1981,5,-19,-0.95,26835326,0,5040000,26835326,-0.95,0.00,532.45,532.45,61866342455,619.64,619.64,61866342455 +비에이치아이,083650,25,43550,5,-200,-0.46,1241785,462348,30944375,1241785,-0.46,268.58,4.01,4.01,55276357525,4.10,4.10,55276357525 +프로이천,321260,26,2545,3,0,0.00,18749589,11252002,28192084,18749589,0.00,166.63,66.51,66.51,49391654729,68.84,68.84,49391654729 +TIGER 200,102110,27,43705,5,-90,-0.21,1107079,1220659,66300000,1107079,-0.21,90.70,1.67,1.67,48459437942,1.67,1.67,48459437942 +현대로템,064350,28,180300,5,-800,-0.44,260486,1036217,109142293,260486,-0.44,25.14,0.24,0.24,46962534250,0.24,0.24,46962534250 +TP,007980,29,1997,2,327,19.58,24173983,10827267,51175130,24173983,19.58,223.27,47.24,47.24,46647751606,45.65,45.65,46647751606 +SOL 조선TOP3플러스,466920,30,29855,5,-165,-0.55,1527283,4436923,46200000,1527283,-0.55,34.42,3.31,3.31,45516041131,3.30,3.30,45516041131 diff --git a/top30/20250814/top30-tv-20250814-113001.csv b/top30/20250814/top30-tv-20250814-113001.csv new file mode 100644 index 000000000000..287bf55183e4 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,87100,2,29100,50.17,3713819,0,5365694,3713819,50.17,0.00,69.21,69.21,338042915350,72.33,72.33,338042915350 +삼성전자,005930,2,71600,5,-300,-0.42,4347985,12305742,5919637922,4347985,-0.42,35.33,0.07,0.07,311175801700,0.07,0.07,311175801700 +SK하이닉스,000660,3,272000,5,-6000,-2.16,879248,3472694,728002365,879248,-2.16,25.32,0.12,0.12,240496936750,0.12,0.12,240496936750 +KODEX 레버리지,122630,4,25415,5,-75,-0.29,9027514,20212296,103250000,9027514,-0.29,44.66,8.74,8.74,230440547060,8.78,8.78,230440547060 +에이비엘바이오,298380,5,88500,2,6900,8.46,2422018,1528163,54575095,2422018,8.46,158.49,4.44,4.44,212296851600,4.40,4.40,212296851600 +두산에너빌리티,034020,6,65750,5,-750,-1.13,2740804,3751147,640561146,2740804,-1.13,73.07,0.43,0.43,179003639200,0.43,0.43,179003639200 +TIGER 미국S&P500,360750,7,22205,2,115,0.52,7734737,7987257,403050000,7734737,0.52,96.84,1.92,1.92,171264325599,1.91,1.91,171264325599 +KODEX 200선물인버스2X,252670,8,1277,2,3,0.24,133262745,288353184,1241200000,133262745,0.24,46.22,10.74,10.74,169412078016,10.69,10.69,169412078016 +KODEX 미국S&P500,379800,9,20385,2,95,0.47,7948737,6820230,243450000,7948737,0.47,116.55,3.27,3.27,161595966342,3.26,3.26,161595966342 +알테오젠,196170,10,441500,5,-7500,-1.67,361026,360514,53464968,361026,-1.67,100.14,0.68,0.68,157292673250,0.67,0.67,157292673250 +NAVER,035420,11,225500,2,500,0.22,666528,1017399,158437008,666528,0.22,65.51,0.42,0.42,152403855500,0.43,0.43,152403855500 +KODEX 200,069500,12,43700,5,-60,-0.14,3139631,10331613,157350000,3139631,-0.14,30.39,2.00,2.00,137414137280,2.00,2.00,137414137280 +LG디스플레이,034220,13,12010,5,-1280,-9.63,10071662,32040448,500000000,10071662,-9.63,31.43,2.01,2.01,123659411925,2.06,2.06,123659411925 +한화오션,042660,14,107000,2,700,0.66,967469,2295639,306413394,967469,0.66,42.14,0.32,0.32,103057690600,0.31,0.31,103057690600 +카카오,035720,15,64800,2,1300,2.05,1537730,2791808,442124799,1537730,2.05,55.08,0.35,0.35,98955534950,0.35,0.35,98955534950 +신원,009270,16,1980,2,125,6.74,45964798,4384763,110625832,45964798,6.74,1048.28,41.55,41.55,93360474942,42.62,42.62,93360474942 +KODEX 코스닥150레버리지,233740,17,9265,5,-20,-0.22,10060839,20798104,194500000,10060839,-0.22,48.37,5.17,5.17,93243931837,5.17,5.17,93243931837 +두산퓨얼셀,336260,18,27450,2,2600,10.46,3309651,1039251,65493726,3309651,10.46,318.47,5.05,5.05,90183305875,5.02,5.02,90183305875 +한화에어로스페이스,012450,19,893000,2,15000,1.71,89788,394063,51563401,89788,1.71,22.79,0.17,0.17,79716962000,0.17,0.17,79716962000 +미스터블루,207760,20,1869,2,266,16.59,41501256,2319287,83079783,41501256,16.59,1789.40,49.95,49.95,78837283570,50.77,50.77,78837283570 +JYP Ent.,035900,21,79700,2,4000,5.28,983416,2269354,35532492,983416,5.28,43.33,2.77,2.77,78773576400,2.78,2.78,78773576400 +에이피알,278470,22,214000,2,5500,2.64,317550,1474533,38044055,317550,2.64,21.54,0.83,0.83,67873027500,0.83,0.83,67873027500 +메리츠금융지주,138040,23,120500,2,6700,5.89,527362,221309,180014473,527362,5.89,238.29,0.29,0.29,64046180700,0.30,0.30,64046180700 +교보18호스팩,0041B0,24,1987,5,-13,-0.65,26943615,0,5040000,26943615,-0.65,0.00,534.60,534.60,62081216320,619.91,619.91,62081216320 +비에이치아이,083650,25,43450,5,-300,-0.69,1250543,462348,30944375,1250543,-0.69,270.48,4.04,4.04,55657851925,4.14,4.14,55657851925 +LG씨엔에스,064400,26,72500,2,3700,5.38,757422,520296,96885948,757422,5.38,145.58,0.78,0.78,54057718650,0.77,0.77,54057718650 +프로이천,321260,27,2550,2,5,0.20,18834367,11252002,28192084,18834367,0.20,167.39,66.81,66.81,49607941809,69.01,69.01,49607941809 +현대로템,064350,28,180100,5,-1000,-0.55,270604,1036217,109142293,270604,-0.55,26.11,0.25,0.25,48785781550,0.25,0.25,48785781550 +TIGER 200,102110,29,43725,5,-70,-0.16,1111631,1220659,66300000,1111631,-0.16,91.07,1.68,1.68,48658431707,1.68,1.68,48658431707 +TP,007980,30,2000,2,330,19.76,25032398,10827267,51175130,25032398,19.76,231.20,48.92,48.92,48369497906,47.26,47.26,48369497906 diff --git a/top30/20250814/top30-tv-20250814-114001.csv b/top30/20250814/top30-tv-20250814-114001.csv new file mode 100644 index 000000000000..346f2130e847 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,85800,2,27800,47.93,3774354,0,5365694,3774354,47.93,0.00,70.34,70.34,343260111750,74.56,74.56,343260111750 +삼성전자,005930,2,71500,5,-400,-0.56,4647747,12305742,5919637922,4647747,-0.56,37.77,0.08,0.08,332636696250,0.08,0.08,332636696250 +SK하이닉스,000660,3,271750,5,-6250,-2.25,891485,3472694,728002365,891485,-2.25,25.67,0.12,0.12,243820920750,0.12,0.12,243820920750 +KODEX 레버리지,122630,4,25380,5,-110,-0.43,9248291,20212296,103250000,9248291,-0.43,45.76,8.96,8.96,236044169298,9.01,9.01,236044169298 +에이비엘바이오,298380,5,88500,2,6900,8.46,2472014,1528163,54575095,2472014,8.46,161.76,4.53,4.53,216732454700,4.49,4.49,216732454700 +두산에너빌리티,034020,6,65700,5,-800,-1.20,2758205,3751147,640561146,2758205,-1.20,73.53,0.43,0.43,180147402100,0.43,0.43,180147402100 +TIGER 미국S&P500,360750,7,22210,2,120,0.54,7889324,7987257,403050000,7889324,0.54,98.77,1.96,1.96,174696808663,1.95,1.95,174696808663 +KODEX 200선물인버스2X,252670,8,1279,2,5,0.39,135792751,288353184,1241200000,135792751,0.39,47.09,10.94,10.94,172648758622,10.88,10.88,172648758622 +KODEX 미국S&P500,379800,9,20390,2,100,0.49,7968518,6820230,243450000,7968518,0.49,116.84,3.27,3.27,161999239897,3.26,3.26,161999239897 +알테오젠,196170,10,443000,5,-6000,-1.34,369528,360514,53464968,369528,-1.34,102.50,0.69,0.69,161057639000,0.68,0.68,161057639000 +NAVER,035420,11,225500,2,500,0.22,688344,1017399,158437008,688344,0.22,67.66,0.43,0.43,157321644500,0.44,0.44,157321644500 +KODEX 200,069500,12,43675,5,-85,-0.19,3178293,10331613,157350000,3178293,-0.19,30.76,2.02,2.02,139102604858,2.02,2.02,139102604858 +LG디스플레이,034220,13,12020,5,-1270,-9.56,10238220,32040448,500000000,10238220,-9.56,31.95,2.05,2.05,125657352970,2.09,2.09,125657352970 +한화오션,042660,14,107200,2,900,0.85,979155,2295639,306413394,979155,0.85,42.65,0.32,0.32,104308338100,0.32,0.32,104308338100 +카카오,035720,15,64800,2,1300,2.05,1617643,2791808,442124799,1617643,2.05,57.94,0.37,0.37,104132640000,0.36,0.36,104132640000 +KODEX 코스닥150레버리지,233740,16,9255,5,-30,-0.32,10397730,20798104,194500000,10397730,-0.32,49.99,5.35,5.35,96361449282,5.35,5.35,96361449282 +신원,009270,17,1968,2,113,6.09,46836653,4384763,110625832,46836653,6.09,1068.17,42.34,42.34,95084156476,43.67,43.67,95084156476 +두산퓨얼셀,336260,18,27050,2,2200,8.85,3429229,1039251,65493726,3429229,8.85,329.97,5.24,5.24,93428238775,5.27,5.27,93428238775 +한화에어로스페이스,012450,19,892000,2,14000,1.59,92113,394063,51563401,92113,1.59,23.38,0.18,0.18,81793533500,0.18,0.18,81793533500 +JYP Ent.,035900,20,79200,2,3500,4.62,999267,2269354,35532492,999267,4.62,44.03,2.81,2.81,80031321750,2.84,2.84,80031321750 +미스터블루,207760,21,1851,2,248,15.47,41806975,2319287,83079783,41806975,15.47,1802.58,50.32,50.32,79405252633,51.64,51.64,79405252633 +에이피알,278470,22,214500,2,6000,2.88,325423,1474533,38044055,325423,2.88,22.07,0.86,0.86,69555600000,0.85,0.85,69555600000 +메리츠금융지주,138040,23,120600,2,6800,5.98,534459,221309,180014473,534459,5.98,241.50,0.30,0.30,64902312500,0.30,0.30,64902312500 +교보18호스팩,0041B0,24,1988,5,-12,-0.60,26975366,0,5040000,26975366,-0.60,0.00,535.23,535.23,62144301265,620.23,620.23,62144301265 +LG씨엔에스,064400,25,72500,2,3700,5.38,811352,520296,96885948,811352,5.38,155.94,0.84,0.84,57968241050,0.83,0.83,57968241050 +비에이치아이,083650,26,43300,5,-450,-1.03,1261218,462348,30944375,1261218,-1.03,272.79,4.08,4.08,56121668275,4.19,4.19,56121668275 +스튜디오미르,408900,27,5120,2,620,13.78,10710192,3456280,32729532,10710192,13.78,309.88,32.72,32.72,53328088081,31.82,31.82,53328088081 +현대로템,064350,28,180200,5,-900,-0.50,277882,1036217,109142293,277882,-0.50,26.82,0.25,0.25,50097601300,0.25,0.25,50097601300 +프로이천,321260,29,2555,2,10,0.39,18887953,11252002,28192084,18887953,0.39,167.86,67.00,67.00,49744488599,69.06,69.06,49744488599 +TP,007980,30,1979,2,309,18.50,25714976,10827267,51175130,25714976,18.50,237.50,50.25,50.25,49722536258,49.10,49.10,49722536258 diff --git a/top30/20250814/top30-tv-20250814-115001.csv b/top30/20250814/top30-tv-20250814-115001.csv new file mode 100644 index 000000000000..2a93ec35248b --- /dev/null +++ b/top30/20250814/top30-tv-20250814-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,87400,2,29400,50.69,3834174,0,5365694,3834174,50.69,0.00,71.46,71.46,348457257700,74.30,74.30,348457257700 +삼성전자,005930,2,71600,5,-300,-0.42,4805105,12305742,5919637922,4805105,-0.42,39.05,0.08,0.08,343903304650,0.08,0.08,343903304650 +SK하이닉스,000660,3,271750,5,-6250,-2.25,901818,3472694,728002365,901818,-2.25,25.97,0.12,0.12,246628112500,0.12,0.12,246628112500 +KODEX 레버리지,122630,4,25410,5,-80,-0.31,9348985,20212296,103250000,9348985,-0.31,46.25,9.05,9.05,238602315568,9.09,9.09,238602315568 +에이비엘바이오,298380,5,88800,2,7200,8.82,2504936,1528163,54575095,2504936,8.82,163.92,4.59,4.59,219654629800,4.53,4.53,219654629800 +두산에너빌리티,034020,6,65900,5,-600,-0.90,2791812,3751147,640561146,2791812,-0.90,74.43,0.44,0.44,182356590550,0.43,0.43,182356590550 +KODEX 200선물인버스2X,252670,7,1277,2,3,0.24,138266306,288353184,1241200000,138266306,0.24,47.95,11.14,11.14,175809464649,11.09,11.09,175809464649 +TIGER 미국S&P500,360750,8,22200,2,110,0.50,7917429,7987257,403050000,7917429,0.50,99.13,1.96,1.96,175320845468,1.96,1.96,175320845468 +알테오젠,196170,9,442000,5,-7000,-1.56,373195,360514,53464968,373195,-1.56,103.52,0.70,0.70,162679987250,0.69,0.69,162679987250 +KODEX 미국S&P500,379800,10,20385,2,95,0.47,7983669,6820230,243450000,7983669,0.47,117.06,3.28,3.28,162308150485,3.27,3.27,162308150485 +NAVER,035420,11,225500,2,500,0.22,696277,1017399,158437008,696277,0.22,68.44,0.44,0.44,159109038500,0.45,0.45,159109038500 +KODEX 200,069500,12,43690,5,-70,-0.16,3196132,10331613,157350000,3196132,-0.16,30.94,2.03,2.03,139882083598,2.03,2.03,139882083598 +LG디스플레이,034220,13,12020,5,-1270,-9.56,10326311,32040448,500000000,10326311,-9.56,32.23,2.07,2.07,126715928835,2.11,2.11,126715928835 +한화오션,042660,14,107250,2,950,0.89,996200,2295639,306413394,996200,0.89,43.40,0.33,0.33,106135595900,0.32,0.32,106135595900 +카카오,035720,15,64800,2,1300,2.05,1642527,2791808,442124799,1642527,2.05,58.83,0.37,0.37,105744088700,0.37,0.37,105744088700 +KODEX 코스닥150레버리지,233740,16,9245,5,-40,-0.43,10509931,20798104,194500000,10509931,-0.43,50.53,5.40,5.40,97399633758,5.42,5.42,97399633758 +신원,009270,17,1972,2,117,6.31,47287943,4384763,110625832,47287943,6.31,1078.46,42.75,42.75,95973071082,43.99,43.99,95973071082 +두산퓨얼셀,336260,18,27150,2,2300,9.26,3479981,1039251,65493726,3479981,9.26,334.85,5.31,5.31,94804368950,5.33,5.33,94804368950 +한화에어로스페이스,012450,19,894000,2,16000,1.82,93781,394063,51563401,93781,1.82,23.80,0.18,0.18,83283975000,0.18,0.18,83283975000 +JYP Ent.,035900,20,79200,2,3500,4.62,1008685,2269354,35532492,1008685,4.62,44.45,2.84,2.84,80777421200,2.87,2.87,80777421200 +미스터블루,207760,21,1845,2,242,15.10,42238454,2319287,83079783,42238454,15.10,1821.18,50.84,50.84,80200044053,52.32,52.32,80200044053 +에이피알,278470,22,214000,2,5500,2.64,332566,1474533,38044055,332566,2.64,22.55,0.87,0.87,71081948250,0.87,0.87,71081948250 +메리츠금융지주,138040,23,120700,2,6900,6.06,542492,221309,180014473,542492,6.06,245.13,0.30,0.30,65871462250,0.30,0.30,65871462250 +스튜디오미르,408900,24,5090,2,590,13.11,12552563,3456280,32729532,12552563,13.11,363.18,38.35,38.35,62596823992,37.57,37.57,62596823992 +교보18호스팩,0041B0,25,1986,5,-14,-0.70,27020302,0,5040000,27020302,-0.70,0.00,536.12,536.12,62233559629,621.75,621.75,62233559629 +LG씨엔에스,064400,26,72200,2,3400,4.94,849463,520296,96885948,849463,4.94,163.27,0.88,0.88,60723840900,0.87,0.87,60723840900 +비에이치아이,083650,27,43350,5,-400,-0.91,1269982,462348,30944375,1269982,-0.91,274.68,4.10,4.10,56501401750,4.21,4.21,56501401750 +TP,007980,28,1935,2,265,15.87,26700441,10827267,51175130,26700441,15.87,246.60,52.17,52.17,51638033201,52.15,52.15,51638033201 +현대로템,064350,29,180500,5,-600,-0.33,283840,1036217,109142293,283840,-0.33,27.39,0.26,0.26,51172620850,0.26,0.26,51172620850 +프로이천,321260,30,2575,2,30,1.18,19036901,11252002,28192084,19036901,1.18,169.19,67.53,67.53,50126295088,69.05,69.05,50126295088 diff --git a/top30/20250814/top30-tv-20250814-120001.csv b/top30/20250814/top30-tv-20250814-120001.csv new file mode 100644 index 000000000000..2f11fb9564a0 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71650,5,-250,-0.35,4949182,12305742,5919637922,4949182,-0.35,40.22,0.08,0.08,354221536500,0.08,0.08,354221536500 +지투지바이오,456160,2,88100,2,30100,51.90,3875969,0,5365694,3875969,51.90,0.00,72.24,72.24,352110424650,74.49,74.49,352110424650 +SK하이닉스,000660,3,271500,5,-6500,-2.34,911674,3472694,728002365,911674,-2.34,26.25,0.13,0.13,249305086000,0.13,0.13,249305086000 +KODEX 레버리지,122630,4,25445,5,-45,-0.18,9446573,20212296,103250000,9446573,-0.18,46.74,9.15,9.15,241084697608,9.18,9.18,241084697608 +에이비엘바이오,298380,5,88800,2,7200,8.82,2543594,1528163,54575095,2543594,8.82,166.45,4.66,4.66,223087628000,4.60,4.60,223087628000 +두산에너빌리티,034020,6,66000,5,-500,-0.75,2818366,3751147,640561146,2818366,-0.75,75.13,0.44,0.44,184106619050,0.44,0.44,184106619050 +KODEX 200선물인버스2X,252670,7,1277,2,3,0.24,140061784,288353184,1241200000,140061784,0.24,48.57,11.28,11.28,178101382357,11.24,11.24,178101382357 +TIGER 미국S&P500,360750,8,22205,2,115,0.52,7945489,7987257,403050000,7945489,0.52,99.48,1.97,1.97,175943842764,1.97,1.97,175943842764 +알테오젠,196170,9,440000,5,-9000,-2.00,380007,360514,53464968,380007,-2.00,105.41,0.71,0.71,165679909000,0.70,0.70,165679909000 +KODEX 미국S&P500,379800,10,20385,2,95,0.47,7995708,6820230,243450000,7995708,0.47,117.24,3.28,3.28,162553599435,3.28,3.28,162553599435 +NAVER,035420,11,226000,2,1000,0.44,708800,1017399,158437008,708800,0.44,69.67,0.45,0.45,161931653250,0.45,0.45,161931653250 +KODEX 200,069500,12,43730,5,-30,-0.07,3254922,10331613,157350000,3254922,-0.07,31.50,2.07,2.07,142452634096,2.07,2.07,142452634096 +LG디스플레이,034220,13,12060,5,-1230,-9.26,10525945,32040448,500000000,10525945,-9.26,32.85,2.11,2.11,129121535855,2.14,2.14,129121535855 +카카오,035720,14,64600,2,1100,1.73,1688439,2791808,442124799,1688439,1.73,60.48,0.38,0.38,108716902700,0.38,0.38,108716902700 +한화오션,042660,15,107350,2,1050,0.99,1002545,2295639,306413394,1002545,0.99,43.67,0.33,0.33,106816633950,0.32,0.32,106816633950 +KODEX 코스닥150레버리지,233740,16,9250,5,-35,-0.38,10619451,20798104,194500000,10619451,-0.38,51.06,5.46,5.46,98412436431,5.47,5.47,98412436431 +신원,009270,17,1982,2,127,6.85,47576238,4384763,110625832,47576238,6.85,1085.04,43.01,43.01,96543201201,44.03,44.03,96543201201 +두산퓨얼셀,336260,18,27200,2,2350,9.46,3498624,1039251,65493726,3498624,9.46,336.65,5.34,5.34,95310767125,5.35,5.35,95310767125 +미스터블루,207760,19,1895,2,292,18.22,45265492,2319287,83079783,45265492,18.22,1951.70,54.48,54.48,85944773505,54.59,54.59,85944773505 +한화에어로스페이스,012450,20,894000,2,16000,1.82,95159,394063,51563401,95159,1.82,24.15,0.18,0.18,84515816500,0.18,0.18,84515816500 +JYP Ent.,035900,21,79100,2,3400,4.49,1021074,2269354,35532492,1021074,4.49,44.99,2.87,2.87,81758375250,2.91,2.91,81758375250 +에이피알,278470,22,213250,2,4750,2.28,339507,1474533,38044055,339507,2.28,23.02,0.89,0.89,72565535000,0.89,0.89,72565535000 +스튜디오미르,408900,23,5000,2,500,11.11,13493942,3456280,32729532,13493942,11.11,390.42,41.23,41.23,67384346752,41.18,41.18,67384346752 +메리츠금융지주,138040,24,120800,2,7000,6.15,550349,221309,180014473,550349,6.15,248.68,0.31,0.31,66820060450,0.31,0.31,66820060450 +교보18호스팩,0041B0,25,1984,5,-16,-0.80,27081319,0,5040000,27081319,-0.80,0.00,537.33,537.33,62354619307,623.59,623.59,62354619307 +LG씨엔에스,064400,26,72200,2,3400,4.94,862058,520296,96885948,862058,4.94,165.69,0.89,0.89,61633289150,0.88,0.88,61633289150 +비에이치아이,083650,27,43500,5,-250,-0.57,1277053,462348,30944375,1277053,-0.57,276.21,4.13,4.13,56808438100,4.22,4.22,56808438100 +현대로템,064350,28,180700,5,-400,-0.22,292848,1036217,109142293,292848,-0.22,28.26,0.27,0.27,52798875300,0.27,0.27,52798875300 +TP,007980,29,1917,2,247,14.79,27276811,10827267,51175130,27276811,14.79,251.93,53.30,53.30,52747446511,53.77,53.77,52747446511 +프로이천,321260,30,2580,2,35,1.38,19170197,11252002,28192084,19170197,1.38,170.37,68.00,68.00,50468957603,69.39,69.39,50468957603 diff --git a/top30/20250814/top30-tv-20250814-121001.csv b/top30/20250814/top30-tv-20250814-121001.csv new file mode 100644 index 000000000000..b162ea39d11e --- /dev/null +++ b/top30/20250814/top30-tv-20250814-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,5,-400,-0.56,5051624,12305742,5919637922,5051624,-0.56,41.05,0.09,0.09,361551054200,0.09,0.09,361551054200 +지투지바이오,456160,2,89300,2,31300,53.97,3970825,0,5365694,3970825,53.97,0.00,74.00,74.00,360580446350,75.25,75.25,360580446350 +SK하이닉스,000660,3,271750,5,-6250,-2.25,925651,3472694,728002365,925651,-2.25,26.66,0.13,0.13,253100755750,0.13,0.13,253100755750 +KODEX 레버리지,122630,4,25390,5,-100,-0.39,9523564,20212296,103250000,9523564,-0.39,47.12,9.22,9.22,243040867410,9.27,9.27,243040867410 +에이비엘바이오,298380,5,88200,2,6600,8.09,2578683,1528163,54575095,2578683,8.09,168.74,4.73,4.73,226190381300,4.70,4.70,226190381300 +두산에너빌리티,034020,6,65900,5,-600,-0.90,2869685,3751147,640561146,2869685,-0.90,76.50,0.45,0.45,187489115650,0.44,0.44,187489115650 +KODEX 200선물인버스2X,252670,7,1279,2,5,0.39,142337613,288353184,1241200000,142337613,0.39,49.36,11.47,11.47,181009052922,11.40,11.40,181009052922 +TIGER 미국S&P500,360750,8,22210,2,120,0.54,8031368,7987257,403050000,8031368,0.54,100.55,1.99,1.99,177851085218,1.99,1.99,177851085218 +알테오젠,196170,9,439500,5,-9500,-2.12,384396,360514,53464968,384396,-2.12,106.62,0.72,0.72,167611617250,0.71,0.71,167611617250 +KODEX 미국S&P500,379800,10,20390,2,100,0.49,8083153,6820230,243450000,8083153,0.49,118.52,3.32,3.32,164336597225,3.31,3.31,164336597225 +NAVER,035420,11,226000,2,1000,0.44,715493,1017399,158437008,715493,0.44,70.33,0.45,0.45,163442265500,0.46,0.46,163442265500 +KODEX 200,069500,12,43685,5,-75,-0.17,3295865,10331613,157350000,3295865,-0.17,31.90,2.09,2.09,144241478568,2.10,2.10,144241478568 +LG디스플레이,034220,13,12010,5,-1280,-9.63,10646701,32040448,500000000,10646701,-9.63,33.23,2.13,2.13,130574480435,2.17,2.17,130574480435 +카카오,035720,14,64700,2,1200,1.89,1742522,2791808,442124799,1742522,1.89,62.42,0.39,0.39,112216187350,0.39,0.39,112216187350 +한화오션,042660,15,107350,2,1050,0.99,1018359,2295639,306413394,1018359,0.99,44.36,0.33,0.33,108513552050,0.33,0.33,108513552050 +KODEX 코스닥150레버리지,233740,16,9245,5,-40,-0.43,10706857,20798104,194500000,10706857,-0.43,51.48,5.50,5.50,99220636233,5.52,5.52,99220636233 +두산퓨얼셀,336260,17,26850,2,2000,8.05,3584792,1039251,65493726,3584792,8.05,344.94,5.47,5.47,97626845825,5.55,5.55,97626845825 +신원,009270,18,1982,2,127,6.85,47916863,4384763,110625832,47916863,6.85,1092.80,43.31,43.31,97216938290,44.34,44.34,97216938290 +미스터블루,207760,19,1941,2,338,21.09,48682684,2319287,83079783,48682684,21.09,2099.04,58.60,58.60,92516273117,57.37,57.37,92516273117 +한화에어로스페이스,012450,20,895000,2,17000,1.94,97601,394063,51563401,97601,1.94,24.77,0.19,0.19,86700057500,0.19,0.19,86700057500 +JYP Ent.,035900,21,78900,2,3200,4.23,1036740,2269354,35532492,1036740,4.23,45.68,2.92,2.92,82995786250,2.96,2.96,82995786250 +에이피알,278470,22,213500,2,5000,2.40,345667,1474533,38044055,345667,2.40,23.44,0.91,0.91,73879558500,0.91,0.91,73879558500 +스튜디오미르,408900,23,5030,2,530,11.78,13835553,3456280,32729532,13835553,11.78,400.30,42.27,42.27,69101520772,41.97,41.97,69101520772 +메리츠금융지주,138040,24,120500,2,6700,5.89,556366,221309,180014473,556366,5.89,251.40,0.31,0.31,67545919000,0.31,0.31,67545919000 +LG씨엔에스,064400,25,71900,2,3100,4.51,898606,520296,96885948,898606,4.51,172.71,0.93,0.93,64263127050,0.92,0.92,64263127050 +교보18호스팩,0041B0,26,1983,5,-17,-0.85,27105979,0,5040000,27105979,-0.85,0.00,537.82,537.82,62403527627,624.39,624.39,62403527627 +비에이치아이,083650,27,43650,5,-100,-0.23,1286583,462348,30944375,1286583,-0.23,278.27,4.16,4.16,57224320425,4.24,4.24,57224320425 +현대로템,064350,28,181200,2,100,0.06,300141,1036217,109142293,300141,0.06,28.97,0.27,0.27,54119030600,0.27,0.27,54119030600 +TP,007980,29,1912,2,242,14.49,27689251,10827267,51175130,27689251,14.49,255.74,54.11,54.11,53536128451,54.71,54.71,53536128451 +HJ중공업,097230,30,14920,5,-710,-4.54,3476754,9335198,83274281,3476754,-4.54,37.24,4.18,4.18,52900509880,4.26,4.26,52900509880 diff --git a/top30/20250814/top30-tv-20250814-122001.csv b/top30/20250814/top30-tv-20250814-122001.csv new file mode 100644 index 000000000000..a7faea4241c8 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,5,-500,-0.70,5175300,12305742,5919637922,5175300,-0.70,42.06,0.09,0.09,370390950650,0.09,0.09,370390950650 +지투지바이오,456160,2,89000,2,31000,53.45,4039115,0,5365694,4039115,53.45,0.00,75.28,75.28,366714530550,76.79,76.79,366714530550 +SK하이닉스,000660,3,271250,5,-6750,-2.43,951284,3472694,728002365,951284,-2.43,27.39,0.13,0.13,260059813250,0.13,0.13,260059813250 +KODEX 레버리지,122630,4,25345,5,-145,-0.57,9831588,20212296,103250000,9831588,-0.57,48.64,9.52,9.52,250852328532,9.59,9.59,250852328532 +에이비엘바이오,298380,5,88200,2,6600,8.09,2617115,1528163,54575095,2617115,8.09,171.26,4.80,4.80,229570989350,4.77,4.77,229570989350 +두산에너빌리티,034020,6,65750,5,-750,-1.13,2891898,3751147,640561146,2891898,-1.13,77.09,0.45,0.45,188951218600,0.45,0.45,188951218600 +KODEX 200선물인버스2X,252670,7,1281,2,7,0.55,146988524,288353184,1241200000,146988524,0.55,50.98,11.84,11.84,186963474867,11.76,11.76,186963474867 +TIGER 미국S&P500,360750,8,22210,2,120,0.54,8167706,7987257,403050000,8167706,0.54,102.26,2.03,2.03,180879448688,2.02,2.02,180879448688 +알테오젠,196170,9,438500,5,-10500,-2.34,389593,360514,53464968,389593,-2.34,108.07,0.73,0.73,169892868750,0.72,0.72,169892868750 +KODEX 미국S&P500,379800,10,20395,2,105,0.52,8187157,6820230,243450000,8187157,0.52,120.04,3.36,3.36,166457667786,3.35,3.35,166457667786 +NAVER,035420,11,226000,2,1000,0.44,723993,1017399,158437008,723993,0.44,71.16,0.46,0.46,165361450500,0.46,0.46,165361450500 +KODEX 200,069500,12,43635,5,-125,-0.29,3378433,10331613,157350000,3378433,-0.29,32.70,2.15,2.15,147845833983,2.15,2.15,147845833983 +LG디스플레이,034220,13,12020,5,-1270,-9.56,10711251,32040448,500000000,10711251,-9.56,33.43,2.14,2.14,131350311810,2.19,2.19,131350311810 +카카오,035720,14,64600,2,1100,1.73,1776354,2791808,442124799,1776354,1.73,63.63,0.40,0.40,114402555150,0.40,0.40,114402555150 +한화오션,042660,15,107400,2,1100,1.03,1034784,2295639,306413394,1034784,1.03,45.08,0.34,0.34,110277105750,0.34,0.34,110277105750 +KODEX 코스닥150레버리지,233740,16,9240,5,-45,-0.48,10830889,20798104,194500000,10830889,-0.48,52.08,5.57,5.57,100365747174,5.58,5.58,100365747174 +미스터블루,207760,17,1946,2,343,21.40,52162212,2319287,83079783,52162212,21.40,2249.06,62.79,62.79,99279727100,61.41,61.41,99279727100 +두산퓨얼셀,336260,18,26850,2,2000,8.05,3620368,1039251,65493726,3620368,8.05,348.36,5.53,5.53,98581628550,5.61,5.61,98581628550 +신원,009270,19,1976,2,121,6.52,48575699,4384763,110625832,48575699,6.52,1107.83,43.91,43.91,98522048174,45.07,45.07,98522048174 +한화에어로스페이스,012450,20,894000,2,16000,1.82,99164,394063,51563401,99164,1.82,25.16,0.19,0.19,88097193500,0.19,0.19,88097193500 +JYP Ent.,035900,21,78800,2,3100,4.10,1052640,2269354,35532492,1052640,4.10,46.39,2.96,2.96,84249748100,3.01,3.01,84249748100 +에이피알,278470,22,212500,2,4000,1.92,357003,1474533,38044055,357003,1.92,24.21,0.94,0.94,76294935500,0.94,0.94,76294935500 +스튜디오미르,408900,23,5040,2,540,12.00,14371251,3456280,32729532,14371251,12.00,415.80,43.91,43.91,71810269202,43.53,43.53,71810269202 +메리츠금융지주,138040,24,120600,2,6800,5.98,562253,221309,180014473,562253,5.98,254.06,0.31,0.31,68254683700,0.31,0.31,68254683700 +LG씨엔에스,064400,25,72100,2,3300,4.80,909263,520296,96885948,909263,4.80,174.76,0.94,0.94,65031053550,0.93,0.93,65031053550 +교보18호스팩,0041B0,26,1983,5,-17,-0.85,27139284,0,5040000,27139284,-0.85,0.00,538.48,538.48,62469581378,625.05,625.05,62469581378 +비에이치아이,083650,27,43500,5,-250,-0.57,1292658,462348,30944375,1292658,-0.57,279.59,4.18,4.18,57488744675,4.27,4.27,57488744675 +현대로템,064350,28,180900,5,-200,-0.11,306407,1036217,109142293,306407,-0.11,29.57,0.28,0.28,55253675900,0.28,0.28,55253675900 +TP,007980,29,1903,2,233,13.95,28469316,10827267,51175130,28469316,13.95,262.94,55.63,55.63,55012330241,56.49,56.49,55012330241 +HJ중공업,097230,30,14850,5,-780,-4.99,3595259,9335198,83274281,3595259,-4.99,38.51,4.32,4.32,54667755795,4.42,4.42,54667755795 diff --git a/top30/20250814/top30-tv-20250814-123001.csv b/top30/20250814/top30-tv-20250814-123001.csv new file mode 100644 index 000000000000..abd9399cf0ed --- /dev/null +++ b/top30/20250814/top30-tv-20250814-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71450,5,-450,-0.63,5282730,12305742,5919637922,5282730,-0.63,42.93,0.09,0.09,378065309850,0.09,0.09,378065309850 +지투지바이오,456160,2,89100,2,31100,53.62,4070813,0,5365694,4070813,53.62,0.00,75.87,75.87,369540090100,77.30,77.30,369540090100 +SK하이닉스,000660,3,271000,5,-7000,-2.52,984376,3472694,728002365,984376,-2.52,28.35,0.14,0.14,269028119000,0.14,0.14,269028119000 +KODEX 레버리지,122630,4,25335,5,-155,-0.61,10022165,20212296,103250000,10022165,-0.61,49.58,9.71,9.71,255680432035,9.77,9.77,255680432035 +에이비엘바이오,298380,5,87900,2,6300,7.72,2645027,1528163,54575095,2645027,7.72,173.09,4.85,4.85,232030830350,4.84,4.84,232030830350 +두산에너빌리티,034020,6,65900,5,-600,-0.90,2923536,3751147,640561146,2923536,-0.90,77.94,0.46,0.46,191033865500,0.45,0.45,191033865500 +KODEX 200선물인버스2X,252670,7,1282,2,8,0.63,149729537,288353184,1241200000,149729537,0.63,51.93,12.06,12.06,190476341764,11.97,11.97,190476341764 +TIGER 미국S&P500,360750,8,22205,2,115,0.52,8258199,7987257,403050000,8258199,0.52,103.39,2.05,2.05,182889148473,2.04,2.04,182889148473 +알테오젠,196170,9,439000,5,-10000,-2.23,393596,360514,53464968,393596,-2.23,109.18,0.74,0.74,171652011000,0.73,0.73,171652011000 +KODEX 미국S&P500,379800,10,20390,2,100,0.49,8221383,6820230,243450000,8221383,0.49,120.54,3.38,3.38,167155653454,3.37,3.37,167155653454 +NAVER,035420,11,225500,2,500,0.22,730326,1017399,158437008,730326,0.22,71.78,0.46,0.46,166790223000,0.47,0.47,166790223000 +KODEX 200,069500,12,43630,5,-130,-0.30,3480016,10331613,157350000,3480016,-0.30,33.68,2.21,2.21,152277334672,2.22,2.22,152277334672 +LG디스플레이,034220,13,12030,5,-1260,-9.48,10876361,32040448,500000000,10876361,-9.48,33.95,2.18,2.18,133332442890,2.22,2.22,133332442890 +카카오,035720,14,64800,2,1300,2.05,1853103,2791808,442124799,1853103,2.05,66.38,0.42,0.42,119368068500,0.42,0.42,119368068500 +한화오션,042660,15,107800,2,1500,1.41,1049232,2295639,306413394,1049232,1.41,45.71,0.34,0.34,111831875700,0.34,0.34,111831875700 +KODEX 코스닥150레버리지,233740,16,9245,5,-40,-0.43,11016832,20798104,194500000,11016832,-0.43,52.97,5.66,5.66,102086198802,5.68,5.68,102086198802 +미스터블루,207760,17,1935,2,332,20.71,53510994,2319287,83079783,53510994,20.71,2307.22,64.41,64.41,101892444568,63.38,63.38,101892444568 +신원,009270,18,1989,2,134,7.22,49123526,4384763,110625832,49123526,7.22,1120.32,44.41,44.41,99611063769,45.27,45.27,99611063769 +두산퓨얼셀,336260,19,26950,2,2100,8.45,3636972,1039251,65493726,3636972,8.45,349.96,5.55,5.55,99027686600,5.61,5.61,99027686600 +한화에어로스페이스,012450,20,894000,2,16000,1.82,100944,394063,51563401,100944,1.82,25.62,0.20,0.20,89687801000,0.19,0.19,89687801000 +JYP Ent.,035900,21,79100,2,3400,4.49,1063971,2269354,35532492,1063971,4.49,46.88,2.99,2.99,85145756500,3.03,3.03,85145756500 +에이피알,278470,22,213000,2,4500,2.16,364610,1474533,38044055,364610,2.16,24.73,0.96,0.96,77914192000,0.96,0.96,77914192000 +스튜디오미르,408900,23,5070,2,570,12.67,14792592,3456280,32729532,14792592,12.67,427.99,45.20,45.20,73958056627,44.57,44.57,73958056627 +메리츠금융지주,138040,24,120500,2,6700,5.89,568257,221309,180014473,568257,5.89,256.77,0.32,0.32,68977999000,0.32,0.32,68977999000 +LG씨엔에스,064400,25,71900,2,3100,4.51,921932,520296,96885948,921932,4.51,177.19,0.95,0.95,65942470750,0.95,0.95,65942470750 +교보18호스팩,0041B0,26,1984,5,-16,-0.80,27198041,0,5040000,27198041,-0.80,0.00,539.64,539.64,62586087858,625.90,625.90,62586087858 +HJ중공업,097230,27,14700,5,-930,-5.95,3870979,9335198,83274281,3870979,-5.95,41.47,4.65,4.65,58745696785,4.80,4.80,58745696785 +비에이치아이,083650,28,43550,5,-200,-0.46,1298991,462348,30944375,1298991,-0.46,280.96,4.20,4.20,57763864325,4.29,4.29,57763864325 +현대로템,064350,29,180400,5,-700,-0.39,313506,1036217,109142293,313506,-0.39,30.25,0.29,0.29,56536093400,0.29,0.29,56536093400 +펩트론,087010,30,355500,2,6500,1.86,160978,420233,23297350,160978,1.86,38.31,0.69,0.69,55954330500,0.68,0.68,55954330500 diff --git a/top30/20250814/top30-tv-20250814-124001.csv b/top30/20250814/top30-tv-20250814-124001.csv new file mode 100644 index 000000000000..272714a88f4b --- /dev/null +++ b/top30/20250814/top30-tv-20250814-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,5,-500,-0.70,5383788,12305742,5919637922,5383788,-0.70,43.75,0.09,0.09,385284320250,0.09,0.09,385284320250 +지투지바이오,456160,2,91900,2,33900,58.45,4159923,0,5365694,4159923,58.45,0.00,77.53,77.53,377648148800,76.59,76.59,377648148800 +SK하이닉스,000660,3,271250,5,-6750,-2.43,1037087,3472694,728002365,1037087,-2.43,29.86,0.14,0.14,283315432750,0.14,0.14,283315432750 +KODEX 레버리지,122630,4,25315,5,-175,-0.69,10388035,20212296,103250000,10388035,-0.69,51.39,10.06,10.06,264940182210,10.14,10.14,264940182210 +에이비엘바이오,298380,5,88000,2,6400,7.84,2663315,1528163,54575095,2663315,7.84,174.28,4.88,4.88,233639591100,4.86,4.86,233639591100 +두산에너빌리티,034020,6,65750,5,-750,-1.13,3028208,3751147,640561146,3028208,-1.13,80.73,0.47,0.47,197900867500,0.47,0.47,197900867500 +KODEX 200선물인버스2X,252670,7,1283,2,9,0.71,152027746,288353184,1241200000,152027746,0.71,52.72,12.25,12.25,193424670478,12.15,12.15,193424670478 +TIGER 미국S&P500,360750,8,22210,2,120,0.54,8371276,7987257,403050000,8371276,0.54,104.81,2.08,2.08,185400176255,2.07,2.07,185400176255 +알테오젠,196170,9,439000,5,-10000,-2.23,396621,360514,53464968,396621,-2.23,110.02,0.74,0.74,172980989500,0.74,0.74,172980989500 +NAVER,035420,10,225250,2,250,0.11,751746,1017399,158437008,751746,0.11,73.89,0.47,0.47,171618110250,0.48,0.48,171618110250 +KODEX 미국S&P500,379800,11,20390,2,100,0.49,8342952,6820230,243450000,8342952,0.49,122.33,3.43,3.43,169634444750,3.42,3.42,169634444750 +KODEX 200,069500,12,43610,5,-150,-0.34,3550470,10331613,157350000,3550470,-0.34,34.37,2.26,2.26,155349356931,2.26,2.26,155349356931 +LG디스플레이,034220,13,11990,5,-1300,-9.78,10963144,32040448,500000000,10963144,-9.78,34.22,2.19,2.19,134374708605,2.24,2.24,134374708605 +카카오,035720,14,64700,2,1200,1.89,1867588,2791808,442124799,1867588,1.89,66.90,0.42,0.42,120306086350,0.42,0.42,120306086350 +한화오션,042660,15,107400,2,1100,1.03,1062339,2295639,306413394,1062339,1.03,46.28,0.35,0.35,113241854400,0.34,0.34,113241854400 +미스터블루,207760,16,1920,2,317,19.78,54843786,2319287,83079783,54843786,19.78,2364.68,66.01,66.01,104464876555,65.49,65.49,104464876555 +KODEX 코스닥150레버리지,233740,17,9240,5,-45,-0.48,11121142,20798104,194500000,11121142,-0.48,53.47,5.72,5.72,103049824649,5.73,5.73,103049824649 +신원,009270,18,1972,2,117,6.31,49696608,4384763,110625832,49696608,6.31,1133.39,44.92,44.92,100744353965,46.18,46.18,100744353965 +두산퓨얼셀,336260,19,27000,2,2150,8.65,3659882,1039251,65493726,3659882,8.65,352.17,5.59,5.59,99646391325,5.64,5.64,99646391325 +한화에어로스페이스,012450,20,893000,2,15000,1.71,103064,394063,51563401,103064,1.71,26.15,0.20,0.20,91581376000,0.20,0.20,91581376000 +JYP Ent.,035900,21,78800,2,3100,4.10,1072857,2269354,35532492,1072857,4.10,47.28,3.02,3.02,85847239150,3.07,3.07,85847239150 +에이피알,278470,22,213500,2,5000,2.40,372208,1474533,38044055,372208,2.40,25.24,0.98,0.98,79534249750,0.98,0.98,79534249750 +스튜디오미르,408900,23,5030,2,530,11.78,15056319,3456280,32729532,15056319,11.78,435.62,46.00,46.00,75285147142,45.73,45.73,75285147142 +메리츠금융지주,138040,24,120600,2,6800,5.98,573985,221309,180014473,573985,5.98,259.36,0.32,0.32,69668084200,0.32,0.32,69668084200 +LG씨엔에스,064400,25,71800,2,3000,4.36,941635,520296,96885948,941635,4.36,180.98,0.97,0.97,67356249300,0.97,0.97,67356249300 +HJ중공업,097230,26,14730,5,-900,-5.76,4220696,9335198,83274281,4220696,-5.76,45.21,5.07,5.07,63867039620,5.21,5.21,63867039620 +교보18호스팩,0041B0,27,1982,5,-18,-0.90,27232353,0,5040000,27232353,-0.90,0.00,540.32,540.32,62654108123,627.21,627.21,62654108123 +펩트론,087010,28,354000,2,5000,1.43,168259,420233,23297350,168259,1.43,40.04,0.72,0.72,58539898250,0.71,0.71,58539898250 +미투온,201490,29,5610,2,705,14.37,10802940,2840166,30390092,10802940,14.37,380.36,35.55,35.55,58487623997,34.31,34.31,58487623997 +비에이치아이,083650,30,43450,5,-300,-0.69,1303639,462348,30944375,1303639,-0.69,281.96,4.21,4.21,57965931125,4.31,4.31,57965931125 diff --git a/top30/20250814/top30-tv-20250814-125001.csv b/top30/20250814/top30-tv-20250814-125001.csv new file mode 100644 index 000000000000..895cfa94ca8b --- /dev/null +++ b/top30/20250814/top30-tv-20250814-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71450,5,-450,-0.63,5684775,12305742,5919637922,5684775,-0.63,46.20,0.10,0.10,406777342250,0.10,0.10,406777342250 +지투지바이오,456160,2,92400,2,34400,59.31,4271450,0,5365694,4271450,59.31,0.00,79.61,79.61,387901787150,78.24,78.24,387901787150 +SK하이닉스,000660,3,271000,5,-7000,-2.52,1065055,3472694,728002365,1065055,-2.52,30.67,0.15,0.15,290895726250,0.15,0.15,290895726250 +KODEX 레버리지,122630,4,25285,5,-205,-0.80,10769568,20212296,103250000,10769568,-0.80,53.28,10.43,10.43,274583596051,10.52,10.52,274583596051 +에이비엘바이오,298380,5,88000,2,6400,7.84,2683773,1528163,54575095,2683773,7.84,175.62,4.92,4.92,235440246300,4.90,4.90,235440246300 +KODEX 200선물인버스2X,252670,6,1284,2,10,0.78,163197298,288353184,1241200000,163197298,0.78,56.60,13.15,13.15,207771646578,13.04,13.04,207771646578 +두산에너빌리티,034020,7,65600,5,-900,-1.35,3080216,3751147,640561146,3080216,-1.35,82.11,0.48,0.48,201314203900,0.48,0.48,201314203900 +TIGER 미국S&P500,360750,8,22195,2,105,0.48,8442795,7987257,403050000,8442795,0.48,105.70,2.09,2.09,186988166719,2.09,2.09,186988166719 +NAVER,035420,9,224500,5,-500,-0.22,800237,1017399,158437008,800237,-0.22,78.66,0.51,0.51,182513273250,0.51,0.51,182513273250 +알테오젠,196170,10,438500,5,-10500,-2.34,398928,360514,53464968,398928,-2.34,110.66,0.75,0.75,173994173250,0.74,0.74,173994173250 +KODEX 미국S&P500,379800,11,20385,2,95,0.47,8422533,6820230,243450000,8422533,0.47,123.49,3.46,3.46,171257100400,3.45,3.45,171257100400 +KODEX 200,069500,12,43590,5,-170,-0.39,3803270,10331613,157350000,3803270,-0.39,36.81,2.42,2.42,166365067125,2.43,2.43,166365067125 +LG디스플레이,034220,13,11990,5,-1300,-9.78,11102140,32040448,500000000,11102140,-9.78,34.65,2.22,2.22,136041323720,2.27,2.27,136041323720 +카카오,035720,14,64600,2,1100,1.73,1905242,2791808,442124799,1905242,1.73,68.24,0.43,0.43,122740352950,0.43,0.43,122740352950 +한화오션,042660,15,107500,2,1200,1.13,1069029,2295639,306413394,1069029,1.13,46.57,0.35,0.35,113960724950,0.35,0.35,113960724950 +KODEX 코스닥150레버리지,233740,16,9230,5,-55,-0.59,11442938,20798104,194500000,11442938,-0.59,55.02,5.88,5.88,106016842105,5.91,5.91,106016842105 +미스터블루,207760,17,1916,2,313,19.53,55631887,2319287,83079783,55631887,19.53,2398.66,66.96,66.96,105973020159,66.57,66.57,105973020159 +신원,009270,18,1965,2,110,5.93,50388156,4384763,110625832,50388156,5.93,1149.16,45.55,45.55,102102519887,46.97,46.97,102102519887 +두산퓨얼셀,336260,19,26850,2,2000,8.05,3676215,1039251,65493726,3676215,8.05,353.74,5.61,5.61,100085785575,5.69,5.69,100085785575 +한화에어로스페이스,012450,20,892000,2,14000,1.59,104574,394063,51563401,104574,1.59,26.54,0.20,0.20,92928765000,0.20,0.20,92928765000 +JYP Ent.,035900,21,78800,2,3100,4.10,1090860,2269354,35532492,1090860,4.10,48.07,3.07,3.07,87265443000,3.12,3.12,87265443000 +에이피알,278470,22,213500,2,5000,2.40,377484,1474533,38044055,377484,2.40,25.60,0.99,0.99,80659402250,0.99,0.99,80659402250 +스튜디오미르,408900,23,4980,2,480,10.67,15351490,3456280,32729532,15351490,10.67,444.16,46.90,46.90,76759304618,47.09,47.09,76759304618 +메리츠금융지주,138040,24,120600,2,6800,5.98,580180,221309,180014473,580180,5.98,262.16,0.32,0.32,70414258400,0.32,0.32,70414258400 +LG씨엔에스,064400,25,71500,2,2700,3.92,957419,520296,96885948,957419,3.92,184.01,0.99,0.99,68487877400,0.99,0.99,68487877400 +HJ중공업,097230,26,14790,5,-840,-5.37,4302265,9335198,83274281,4302265,-5.37,46.09,5.17,5.17,65069161145,5.28,5.28,65069161145 +펩트론,087010,27,350000,2,1000,0.29,180497,420233,23297350,180497,0.29,42.95,0.77,0.77,62819147250,0.77,0.77,62819147250 +교보18호스팩,0041B0,28,1983,5,-17,-0.85,27261549,0,5040000,27261549,-0.85,0.00,540.90,540.90,62711984241,627.48,627.48,62711984241 +미투온,201490,29,5520,2,615,12.54,11479974,2840166,30390092,11479974,12.54,404.20,37.78,37.78,62263481687,37.12,37.12,62263481687 +비에이치아이,083650,30,43950,2,200,0.46,1327257,462348,30944375,1327257,0.46,287.07,4.29,4.29,58997662925,4.34,4.34,58997662925 diff --git a/top30/20250814/top30-tv-20250814-130001.csv b/top30/20250814/top30-tv-20250814-130001.csv new file mode 100644 index 000000000000..53c5faeb87d4 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71400,5,-500,-0.70,5777210,12305742,5919637922,5777210,-0.70,46.95,0.10,0.10,413380780450,0.10,0.10,413380780450 +지투지바이오,456160,2,91900,2,33900,58.45,4349611,0,5365694,4349611,58.45,0.00,81.06,81.06,395103898600,80.13,80.13,395103898600 +SK하이닉스,000660,3,271250,5,-6750,-2.43,1078011,3472694,728002365,1078011,-2.43,31.04,0.15,0.15,294407866000,0.15,0.15,294407866000 +KODEX 레버리지,122630,4,25305,5,-185,-0.73,11000038,20212296,103250000,11000038,-0.73,54.42,10.65,10.65,280413060836,10.73,10.73,280413060836 +에이비엘바이오,298380,5,88200,2,6600,8.09,2703617,1528163,54575095,2703617,8.09,176.92,4.95,4.95,237187796300,4.93,4.93,237187796300 +KODEX 200선물인버스2X,252670,6,1283,2,9,0.71,165856123,288353184,1241200000,165856123,0.71,57.52,13.36,13.36,211183413330,13.26,13.26,211183413330 +두산에너빌리티,034020,7,65700,5,-800,-1.20,3124644,3751147,640561146,3124644,-1.20,83.30,0.49,0.49,204232347350,0.49,0.49,204232347350 +TIGER 미국S&P500,360750,8,22185,2,95,0.43,8729563,7987257,403050000,8729563,0.43,109.29,2.17,2.17,193352814889,2.16,2.16,193352814889 +NAVER,035420,9,224500,5,-500,-0.22,816395,1017399,158437008,816395,-0.22,80.24,0.52,0.52,186137745500,0.52,0.52,186137745500 +알테오젠,196170,10,439500,5,-9500,-2.12,403749,360514,53464968,403749,-2.12,111.99,0.76,0.76,176110391250,0.75,0.75,176110391250 +KODEX 미국S&P500,379800,11,20375,2,85,0.42,8552394,6820230,243450000,8552394,0.42,125.40,3.51,3.51,173903375156,3.51,3.51,173903375156 +KODEX 200,069500,12,43605,5,-155,-0.35,3961976,10331613,157350000,3961976,-0.35,38.35,2.52,2.52,173282540991,2.53,2.53,173282540991 +LG디스플레이,034220,13,12060,5,-1230,-9.26,11238656,32040448,500000000,11238656,-9.26,35.08,2.25,2.25,137681903495,2.28,2.28,137681903495 +카카오,035720,14,64700,2,1200,1.89,1931189,2791808,442124799,1931189,1.89,69.17,0.44,0.44,124417175100,0.43,0.43,124417175100 +미스터블루,207760,15,1987,2,384,23.96,61633925,2319287,83079783,61633925,23.96,2657.45,74.19,74.19,117815102225,71.37,71.37,117815102225 +한화오션,042660,16,107500,2,1200,1.13,1080792,2295639,306413394,1080792,1.13,47.08,0.35,0.35,115225479250,0.35,0.35,115225479250 +KODEX 코스닥150레버리지,233740,17,9245,5,-40,-0.43,11594544,20798104,194500000,11594544,-0.43,55.75,5.96,5.96,107417657267,5.97,5.97,107417657267 +신원,009270,18,1965,2,110,5.93,50738104,4384763,110625832,50738104,5.93,1157.15,45.86,45.86,102789955463,47.29,47.29,102789955463 +두산퓨얼셀,336260,19,26700,2,1850,7.44,3720053,1039251,65493726,3720053,7.44,357.96,5.68,5.68,101257115625,5.79,5.79,101257115625 +한화에어로스페이스,012450,20,891500,2,13500,1.54,105861,394063,51563401,105861,1.54,26.86,0.21,0.21,94076683000,0.20,0.20,94076683000 +JYP Ent.,035900,21,79200,2,3500,4.62,1111782,2269354,35532492,1111782,4.62,48.99,3.13,3.13,88917280200,3.16,3.16,88917280200 +에이피알,278470,22,212500,2,4000,1.92,387344,1474533,38044055,387344,1.92,26.27,1.02,1.02,82756402750,1.02,1.02,82756402750 +스튜디오미르,408900,23,5100,2,600,13.33,15905140,3456280,32729532,15905140,13.33,460.18,48.60,48.60,79554134987,47.66,47.66,79554134987 +메리츠금융지주,138040,24,120600,2,6800,5.98,585583,221309,180014473,585583,5.98,264.60,0.33,0.33,71065857150,0.33,0.33,71065857150 +LG씨엔에스,064400,25,71600,2,2800,4.07,976225,520296,96885948,976225,4.07,187.63,1.01,1.01,69832338050,1.01,1.01,69832338050 +HJ중공업,097230,26,14750,5,-880,-5.63,4392326,9335198,83274281,4392326,-5.63,47.05,5.27,5.27,66405038100,5.41,5.41,66405038100 +미투온,201490,27,5460,2,555,11.31,12072126,2840166,30390092,12072126,11.31,425.05,39.72,39.72,65535092372,39.50,39.50,65535092372 +펩트론,087010,28,351000,2,2000,0.57,183601,420233,23297350,183601,0.57,43.69,0.79,0.79,63907236500,0.78,0.78,63907236500 +교보18호스팩,0041B0,29,1982,5,-18,-0.90,27307391,0,5040000,27307391,-0.90,0.00,541.81,541.81,62802877588,628.70,628.70,62802877588 +비에이치아이,083650,30,43800,2,50,0.11,1340797,462348,30944375,1340797,0.11,290.00,4.33,4.33,59592054750,4.40,4.40,59592054750 diff --git a/top30/20250814/top30-tv-20250814-131001.csv b/top30/20250814/top30-tv-20250814-131001.csv new file mode 100644 index 000000000000..a1d29cb21526 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71550,5,-350,-0.49,6015068,12305742,5919637922,6015068,-0.49,48.88,0.10,0.10,430387744600,0.10,0.10,430387744600 +지투지바이오,456160,2,93600,2,35600,61.38,4479953,0,5365694,4479953,61.38,0.00,83.49,83.49,407228445100,81.08,81.08,407228445100 +SK하이닉스,000660,3,272750,5,-5250,-1.89,1125473,3472694,728002365,1125473,-1.89,32.41,0.15,0.15,307316296000,0.15,0.15,307316296000 +KODEX 레버리지,122630,4,25335,5,-155,-0.61,11178801,20212296,103250000,11178801,-0.61,55.31,10.83,10.83,284940492185,10.89,10.89,284940492185 +에이비엘바이오,298380,5,88200,2,6600,8.09,2746903,1528163,54575095,2746903,8.09,179.75,5.03,5.03,241013450600,5.01,5.01,241013450600 +KODEX 200선물인버스2X,252670,6,1281,2,7,0.55,168209919,288353184,1241200000,168209919,0.55,58.33,13.55,13.55,214199973294,13.47,13.47,214199973294 +두산에너빌리티,034020,7,65700,5,-800,-1.20,3168543,3751147,640561146,3168543,-1.20,84.47,0.49,0.49,207115016500,0.49,0.49,207115016500 +TIGER 미국S&P500,360750,8,22190,2,100,0.45,8849672,7987257,403050000,8849672,0.45,110.80,2.20,2.20,196017680726,2.19,2.19,196017680726 +NAVER,035420,9,224500,5,-500,-0.22,823280,1017399,158437008,823280,-0.22,80.92,0.52,0.52,187680844250,0.53,0.53,187680844250 +알테오젠,196170,10,440000,5,-9000,-2.00,406480,360514,53464968,406480,-2.00,112.75,0.76,0.76,177310759750,0.75,0.75,177310759750 +KODEX 200,069500,11,43635,5,-125,-0.29,4023183,10331613,157350000,4023183,-0.29,38.94,2.56,2.56,175952692509,2.56,2.56,175952692509 +KODEX 미국S&P500,379800,12,20375,2,85,0.42,8633618,6820230,243450000,8633618,0.42,126.59,3.55,3.55,175557999704,3.54,3.54,175557999704 +LG디스플레이,034220,13,12010,5,-1280,-9.63,11343120,32040448,500000000,11343120,-9.63,35.40,2.27,2.27,138939146025,2.31,2.31,138939146025 +카카오,035720,14,64700,2,1200,1.89,1952548,2791808,442124799,1952548,1.89,69.94,0.44,0.44,125798840900,0.44,0.44,125798840900 +미스터블루,207760,15,1963,2,360,22.46,64609637,2319287,83079783,64609637,22.46,2785.75,77.77,77.77,123691752926,75.84,75.84,123691752926 +한화오션,042660,16,107500,2,1200,1.13,1094970,2295639,306413394,1094970,1.13,47.70,0.36,0.36,116749769300,0.35,0.35,116749769300 +KODEX 코스닥150레버리지,233740,17,9265,5,-20,-0.22,12014436,20798104,194500000,12014436,-0.22,57.77,6.18,6.18,111307352287,6.18,6.18,111307352287 +신원,009270,18,1969,2,114,6.15,51369536,4384763,110625832,51369536,6.15,1171.55,46.44,46.44,104033573768,47.76,47.76,104033573768 +두산퓨얼셀,336260,19,26850,2,2000,8.05,3764550,1039251,65493726,3764550,8.05,362.24,5.75,5.75,102445457150,5.83,5.83,102445457150 +한화에어로스페이스,012450,20,891000,2,13000,1.48,107960,394063,51563401,107960,1.48,27.40,0.21,0.21,95947323500,0.21,0.21,95947323500 +JYP Ent.,035900,21,79800,2,4100,5.42,1155406,2269354,35532492,1155406,5.42,50.91,3.25,3.25,92386175700,3.26,3.26,92386175700 +에이피알,278470,22,212000,2,3500,1.68,395301,1474533,38044055,395301,1.68,26.81,1.04,1.04,84444422250,1.05,1.05,84444422250 +스튜디오미르,408900,23,5020,2,520,11.56,16115935,3456280,32729532,16115935,11.56,466.28,49.24,49.24,80619244052,49.07,49.07,80619244052 +메리츠금융지주,138040,24,120700,2,6900,6.06,590871,221309,180014473,590871,6.06,266.99,0.33,0.33,71703537350,0.33,0.33,71703537350 +LG씨엔에스,064400,25,71700,2,2900,4.22,988267,520296,96885948,988267,4.22,189.94,1.02,1.02,70693238450,1.02,1.02,70693238450 +미투온,201490,26,5400,2,495,10.09,12624101,2840166,30390092,12624101,10.09,444.48,41.54,41.54,68519057957,41.75,41.75,68519057957 +HJ중공업,097230,27,14720,5,-910,-5.82,4503639,9335198,83274281,4503639,-5.82,48.24,5.41,5.41,68040123630,5.55,5.55,68040123630 +펩트론,087010,28,350500,2,1500,0.43,187489,420233,23297350,187489,0.43,44.62,0.80,0.80,65270515500,0.80,0.80,65270515500 +교보18호스팩,0041B0,29,1986,5,-14,-0.70,27415733,0,5040000,27415733,-0.70,0.00,543.96,543.96,63017907052,629.58,629.58,63017907052 +현대로템,064350,30,180100,5,-1000,-0.55,339461,1036217,109142293,339461,-0.55,32.76,0.31,0.31,61216034700,0.31,0.31,61216034700 diff --git a/top30/20250814/top30-tv-20250814-132001.csv b/top30/20250814/top30-tv-20250814-132001.csv new file mode 100644 index 000000000000..b20ec706710f --- /dev/null +++ b/top30/20250814/top30-tv-20250814-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,96000,2,38000,65.52,4896212,0,5365694,4896212,65.52,0.00,91.25,91.25,447247847750,86.83,86.83,447247847750 +삼성전자,005930,2,71600,5,-300,-0.42,6086858,12305742,5919637922,6086858,-0.42,49.46,0.10,0.10,435524879650,0.10,0.10,435524879650 +SK하이닉스,000660,3,273000,5,-5000,-1.80,1138239,3472694,728002365,1138239,-1.80,32.78,0.16,0.16,310798728250,0.16,0.16,310798728250 +KODEX 레버리지,122630,4,25370,5,-120,-0.47,11407410,20212296,103250000,11407410,-0.47,56.44,11.05,11.05,290736592094,11.10,11.10,290736592094 +에이비엘바이오,298380,5,88000,2,6400,7.84,2804321,1528163,54575095,2804321,7.84,183.51,5.14,5.14,246050771400,5.12,5.12,246050771400 +KODEX 200선물인버스2X,252670,6,1280,2,6,0.47,171718868,288353184,1241200000,171718868,0.47,59.55,13.83,13.83,218693847925,13.77,13.77,218693847925 +두산에너빌리티,034020,7,65800,5,-700,-1.05,3229957,3751147,640561146,3229957,-1.05,86.11,0.50,0.50,211149463150,0.50,0.50,211149463150 +TIGER 미국S&P500,360750,8,22185,2,95,0.43,9062662,7987257,403050000,9062662,0.43,113.46,2.25,2.25,200742906343,2.25,2.25,200742906343 +NAVER,035420,9,224000,5,-1000,-0.44,835244,1017399,158437008,835244,-0.44,82.10,0.53,0.53,190362937500,0.54,0.54,190362937500 +KODEX 미국S&P500,379800,10,20370,2,80,0.39,8841822,6820230,243450000,8841822,0.39,129.64,3.63,3.63,179799765750,3.63,3.63,179799765750 +KODEX 200,069500,11,43660,5,-100,-0.23,4107350,10331613,157350000,4107350,-0.23,39.76,2.61,2.61,179626219867,2.61,2.61,179626219867 +알테오젠,196170,12,440000,5,-9000,-2.00,409881,360514,53464968,409881,-2.00,113.69,0.77,0.77,178806097500,0.76,0.76,178806097500 +LG디스플레이,034220,13,12020,5,-1270,-9.56,11475868,32040448,500000000,11475868,-9.56,35.82,2.30,2.30,140532613085,2.34,2.34,140532613085 +미스터블루,207760,14,1940,2,337,21.02,66848128,2319287,83079783,66848128,21.02,2882.27,80.46,80.46,128041434923,79.44,79.44,128041434923 +카카오,035720,15,64700,2,1200,1.89,1983501,2791808,442124799,1983501,1.89,71.05,0.45,0.45,127801193150,0.45,0.45,127801193150 +한화오션,042660,16,107550,2,1250,1.18,1110508,2295639,306413394,1110508,1.18,48.37,0.36,0.36,118420615200,0.36,0.36,118420615200 +KODEX 코스닥150레버리지,233740,17,9260,5,-25,-0.27,12151677,20798104,194500000,12151677,-0.27,58.43,6.25,6.25,112578677467,6.25,6.25,112578677467 +신원,009270,18,1951,2,96,5.18,52142814,4384763,110625832,52142814,5.18,1189.18,47.13,47.13,105543897479,48.90,48.90,105543897479 +두산퓨얼셀,336260,19,26900,2,2050,8.25,3798209,1039251,65493726,3798209,8.25,365.48,5.80,5.80,103353437125,5.87,5.87,103353437125 +한화에어로스페이스,012450,20,886000,2,8000,0.91,111842,394063,51563401,111842,0.91,28.38,0.22,0.22,99395345500,0.22,0.22,99395345500 +JYP Ent.,035900,21,79300,2,3600,4.76,1185800,2269354,35532492,1185800,4.76,52.25,3.34,3.34,94806715850,3.36,3.36,94806715850 +에이피알,278470,22,213500,2,5000,2.40,407085,1474533,38044055,407085,2.40,27.61,1.07,1.07,86948850750,1.07,1.07,86948850750 +스튜디오미르,408900,23,4940,2,440,9.78,16749260,3456280,32729532,16749260,9.78,484.60,51.17,51.17,83734902853,51.79,51.79,83734902853 +메리츠금융지주,138040,24,120600,2,6800,5.98,597378,221309,180014473,597378,5.98,269.93,0.33,0.33,72488274850,0.33,0.33,72488274850 +LG씨엔에스,064400,25,71900,2,3100,4.51,1010251,520296,96885948,1010251,4.51,194.17,1.04,1.04,72271651650,1.04,1.04,72271651650 +미투온,201490,26,5310,2,405,8.26,13067558,2840166,30390092,13067558,8.26,460.10,43.00,43.00,70883682317,43.93,43.93,70883682317 +HJ중공업,097230,27,14610,5,-1020,-6.53,4584656,9335198,83274281,4584656,-6.53,49.11,5.51,5.51,69228335025,5.69,5.69,69228335025 +펩트론,087010,28,351000,2,2000,0.57,192337,420233,23297350,192337,0.57,45.77,0.83,0.83,66963081250,0.82,0.82,66963081250 +교보18호스팩,0041B0,29,1991,5,-9,-0.45,27519209,0,5040000,27519209,-0.45,0.00,546.02,546.02,63223757277,630.06,630.06,63223757277 +현대로템,064350,30,180100,5,-1000,-0.55,344849,1036217,109142293,344849,-0.55,33.28,0.32,0.32,62186746600,0.32,0.32,62186746600 diff --git a/top30/20250814/top30-tv-20250814-133001.csv b/top30/20250814/top30-tv-20250814-133001.csv new file mode 100644 index 000000000000..aeeb587e53b2 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,91800,2,33800,58.28,5143753,0,5365694,5143753,58.28,0.00,95.86,95.86,470331418600,95.49,95.49,470331418600 +삼성전자,005930,2,71550,5,-350,-0.49,6307148,12305742,5919637922,6307148,-0.49,51.25,0.11,0.11,451300693000,0.11,0.11,451300693000 +SK하이닉스,000660,3,272750,5,-5250,-1.89,1151546,3472694,728002365,1151546,-1.89,33.16,0.16,0.16,314428226750,0.16,0.16,314428226750 +KODEX 레버리지,122630,4,25380,5,-110,-0.43,11608871,20212296,103250000,11608871,-0.43,57.43,11.24,11.24,295849359340,11.29,11.29,295849359340 +에이비엘바이오,298380,5,88000,2,6400,7.84,2826488,1528163,54575095,2826488,7.84,184.96,5.18,5.18,247998460700,5.16,5.16,247998460700 +KODEX 200선물인버스2X,252670,6,1279,2,5,0.39,174699482,288353184,1241200000,174699482,0.39,60.59,14.08,14.08,222506003011,14.02,14.02,222506003011 +두산에너빌리티,034020,7,66100,5,-400,-0.60,3307783,3751147,640561146,3307783,-0.60,88.18,0.52,0.52,216281515250,0.51,0.51,216281515250 +TIGER 미국S&P500,360750,8,22185,2,95,0.43,9595082,7987257,403050000,9595082,0.43,120.13,2.38,2.38,212554643904,2.38,2.38,212554643904 +NAVER,035420,9,225000,3,0,0.00,846724,1017399,158437008,846724,0.00,83.22,0.53,0.53,192940189000,0.54,0.54,192940189000 +KODEX 200,069500,10,43670,5,-90,-0.21,4226954,10331613,157350000,4226954,-0.21,40.91,2.69,2.69,184849786004,2.69,2.69,184849786004 +KODEX 미국S&P500,379800,11,20370,2,80,0.39,9077020,6820230,243450000,9077020,0.39,133.09,3.73,3.73,184589912327,3.72,3.72,184589912327 +알테오젠,196170,12,439000,5,-10000,-2.23,413720,360514,53464968,413720,-2.23,114.76,0.77,0.77,180494043750,0.77,0.77,180494043750 +LG디스플레이,034220,13,12030,5,-1260,-9.48,11567125,32040448,500000000,11567125,-9.48,36.10,2.31,2.31,141630349895,2.35,2.35,141630349895 +카카오,035720,14,65000,2,1500,2.36,2116645,2791808,442124799,2116645,2.36,75.82,0.48,0.48,136434382250,0.47,0.47,136434382250 +미스터블루,207760,15,1920,2,317,19.78,69360830,2319287,83079783,69360830,19.78,2990.61,83.49,83.49,132919930320,83.33,83.33,132919930320 +한화오션,042660,16,107700,2,1400,1.32,1122464,2295639,306413394,1122464,1.32,48.90,0.37,0.37,119706850950,0.36,0.36,119706850950 +KODEX 코스닥150레버리지,233740,17,9260,5,-25,-0.27,12247557,20798104,194500000,12247557,-0.27,58.89,6.30,6.30,113467117682,6.30,6.30,113467117682 +신원,009270,18,1946,2,91,4.91,54425009,4384763,110625832,54425009,4.91,1241.23,49.20,49.20,110065103093,51.13,51.13,110065103093 +두산퓨얼셀,336260,19,26900,2,2050,8.25,3816545,1039251,65493726,3816545,8.25,367.24,5.83,5.83,103846353050,5.89,5.89,103846353050 +한화에어로스페이스,012450,20,888000,2,10000,1.14,113844,394063,51563401,113844,1.14,28.89,0.22,0.22,101171579000,0.22,0.22,101171579000 +JYP Ent.,035900,21,79200,2,3500,4.62,1205758,2269354,35532492,1205758,4.62,53.13,3.39,3.39,96385122450,3.42,3.42,96385122450 +에이피알,278470,22,212500,2,4000,1.92,415207,1474533,38044055,415207,1.92,28.16,1.09,1.09,88677577750,1.10,1.10,88677577750 +스튜디오미르,408900,23,4865,2,365,8.11,16968823,3456280,32729532,16968823,8.11,490.96,51.85,51.85,84811580013,53.26,53.26,84811580013 +LG씨엔에스,064400,24,71600,2,2800,4.07,1031278,520296,96885948,1031278,4.07,198.21,1.06,1.06,73781174700,1.06,1.06,73781174700 +메리츠금융지주,138040,25,120000,2,6200,5.45,603997,221309,180014473,603997,5.45,272.92,0.34,0.34,73284401950,0.34,0.34,73284401950 +미투온,201490,26,5240,2,335,6.83,13463743,2840166,30390092,13463743,6.83,474.05,44.30,44.30,72975948967,45.83,45.83,72975948967 +HJ중공업,097230,27,14610,5,-1020,-6.53,4658703,9335198,83274281,4658703,-6.53,49.90,5.59,5.59,70312823995,5.78,5.78,70312823995 +펩트론,087010,28,351000,2,2000,0.57,196311,420233,23297350,196311,0.57,46.71,0.84,0.84,68361081500,0.84,0.84,68361081500 +현대로템,064350,29,180900,5,-200,-0.11,356599,1036217,109142293,356599,-0.11,34.41,0.33,0.33,64308763900,0.33,0.33,64308763900 +교보18호스팩,0041B0,30,1987,5,-13,-0.65,27550884,0,5040000,27550884,-0.65,0.00,546.64,546.64,63286728686,631.95,631.95,63286728686 diff --git a/top30/20250814/top30-tv-20250814-134001.csv b/top30/20250814/top30-tv-20250814-134001.csv new file mode 100644 index 000000000000..d24646759afe --- /dev/null +++ b/top30/20250814/top30-tv-20250814-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,90200,2,32200,55.52,5305096,0,5365694,5305096,55.52,0.00,98.87,98.87,484887026650,100.19,100.19,484887026650 +삼성전자,005930,2,71400,5,-500,-0.70,6629611,12305742,5919637922,6629611,-0.70,53.87,0.11,0.11,474357442550,0.11,0.11,474357442550 +SK하이닉스,000660,3,273000,5,-5000,-1.80,1166754,3472694,728002365,1166754,-1.80,33.60,0.16,0.16,318576210500,0.16,0.16,318576210500 +KODEX 레버리지,122630,4,25385,5,-105,-0.41,11757154,20212296,103250000,11757154,-0.41,58.17,11.39,11.39,299613272955,11.43,11.43,299613272955 +에이비엘바이오,298380,5,87900,2,6300,7.72,2850027,1528163,54575095,2850027,7.72,186.50,5.22,5.22,250070355500,5.21,5.21,250070355500 +KODEX 200선물인버스2X,252670,6,1279,2,5,0.39,177080964,288353184,1241200000,177080964,0.39,61.41,14.27,14.27,225551762292,14.21,14.21,225551762292 +TIGER 미국S&P500,360750,7,22190,2,100,0.45,10007631,7987257,403050000,10007631,0.45,125.29,2.48,2.48,221707716388,2.48,2.48,221707716388 +두산에너빌리티,034020,8,66000,5,-500,-0.75,3335178,3751147,640561146,3335178,-0.75,88.91,0.52,0.52,218089545350,0.52,0.52,218089545350 +KODEX 200,069500,9,43670,5,-90,-0.21,4455330,10331613,157350000,4455330,-0.21,43.12,2.83,2.83,194823920769,2.84,2.84,194823920769 +NAVER,035420,10,225000,3,0,0.00,853547,1017399,158437008,853547,0.00,83.90,0.54,0.54,194472507500,0.55,0.55,194472507500 +KODEX 미국S&P500,379800,11,20375,2,85,0.42,9100939,6820230,243450000,9100939,0.42,133.44,3.74,3.74,185077149267,3.73,3.73,185077149267 +알테오젠,196170,12,440000,5,-9000,-2.00,418749,360514,53464968,418749,-2.00,116.15,0.78,0.78,182705929500,0.78,0.78,182705929500 +LG디스플레이,034220,13,12030,5,-1260,-9.48,11685422,32040448,500000000,11685422,-9.48,36.47,2.34,2.34,143052837415,2.38,2.38,143052837415 +카카오,035720,14,64600,2,1100,1.73,2210284,2791808,442124799,2210284,1.73,79.17,0.50,0.50,142499883450,0.50,0.50,142499883450 +미스터블루,207760,15,1935,2,332,20.71,70551407,2319287,83079783,70551407,20.71,3041.94,84.92,84.92,135215790236,84.11,84.11,135215790236 +한화오션,042660,16,107800,2,1500,1.41,1136459,2295639,306413394,1136459,1.41,49.51,0.37,0.37,121214345200,0.37,0.37,121214345200 +KODEX 코스닥150레버리지,233740,17,9285,3,0,0.00,12493038,20798104,194500000,12493038,0.00,60.07,6.42,6.42,115744783910,6.41,6.41,115744783910 +신원,009270,18,1933,2,78,4.20,55624955,4384763,110625832,55624955,4.20,1268.60,50.28,50.28,112389878833,52.56,52.56,112389878833 +두산퓨얼셀,336260,19,26950,2,2100,8.45,3844823,1039251,65493726,3844823,8.45,369.96,5.87,5.87,104608613175,5.93,5.93,104608613175 +한화에어로스페이스,012450,20,890000,2,12000,1.37,117539,394063,51563401,117539,1.37,29.83,0.23,0.23,104458635500,0.23,0.23,104458635500 +JYP Ent.,035900,21,79100,2,3400,4.49,1220050,2269354,35532492,1220050,4.49,53.76,3.43,3.43,97514983400,3.47,3.47,97514983400 +에이피알,278470,22,213000,2,4500,2.16,422339,1474533,38044055,422339,2.16,28.64,1.11,1.11,90195719750,1.11,1.11,90195719750 +스튜디오미르,408900,23,4900,2,400,8.89,17135492,3456280,32729532,17135492,8.89,495.78,52.35,52.35,85629092636,53.39,53.39,85629092636 +미투온,201490,24,5300,2,395,8.05,14435999,2840166,30390092,14435999,8.05,508.28,47.50,47.50,78156651662,48.52,48.52,78156651662 +LG씨엔에스,064400,25,71600,2,2800,4.07,1039130,520296,96885948,1039130,4.07,199.72,1.07,1.07,74343373850,1.07,1.07,74343373850 +메리츠금융지주,138040,26,120100,2,6300,5.54,610488,221309,180014473,610488,5.54,275.85,0.34,0.34,74064172950,0.34,0.34,74064172950 +HJ중공업,097230,27,14820,5,-810,-5.18,4767002,9335198,83274281,4767002,-5.18,51.06,5.72,5.72,71902650370,5.83,5.83,71902650370 +펩트론,087010,28,354000,2,5000,1.43,199969,420233,23297350,199969,1.43,47.59,0.86,0.86,69651532500,0.84,0.84,69651532500 +현대로템,064350,29,181000,5,-100,-0.06,370351,1036217,109142293,370351,-0.06,35.74,0.34,0.34,66797450750,0.34,0.34,66797450750 +교보18호스팩,0041B0,30,1985,5,-15,-0.75,27583423,0,5040000,27583423,-0.75,0.00,547.29,547.29,63351336868,633.23,633.23,63351336868 diff --git a/top30/20250814/top30-tv-20250814-135001.csv b/top30/20250814/top30-tv-20250814-135001.csv new file mode 100644 index 000000000000..383f92731f33 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +지투지바이오,456160,1,92100,2,34100,58.79,5398054,0,5365694,5398054,58.79,0.00,100.60,100.60,493371201650,99.84,99.84,493371201650 +삼성전자,005930,2,71550,5,-350,-0.49,6818970,12305742,5919637922,6818970,-0.49,55.41,0.12,0.12,487891879450,0.12,0.12,487891879450 +SK하이닉스,000660,3,273750,5,-4250,-1.53,1221678,3472694,728002365,1221678,-1.53,35.18,0.17,0.17,333580963750,0.17,0.17,333580963750 +KODEX 레버리지,122630,4,25415,5,-75,-0.29,12070258,20212296,103250000,12070258,-0.29,59.72,11.69,11.69,307563125020,11.72,11.72,307563125020 +에이비엘바이오,298380,5,87900,2,6300,7.72,2877412,1528163,54575095,2877412,7.72,188.29,5.27,5.27,252479964850,5.26,5.26,252479964850 +KODEX 200선물인버스2X,252670,6,1277,2,3,0.24,182970482,288353184,1241200000,182970482,0.24,63.45,14.74,14.74,233081148115,14.71,14.71,233081148115 +TIGER 미국S&P500,360750,7,22190,2,100,0.45,10074732,7987257,403050000,10074732,0.45,126.14,2.50,2.50,223196661269,2.50,2.50,223196661269 +두산에너빌리티,034020,8,65900,5,-600,-0.90,3368285,3751147,640561146,3368285,-0.90,89.79,0.53,0.53,220270314600,0.52,0.52,220270314600 +KODEX 200,069500,9,43700,5,-60,-0.14,4538155,10331613,157350000,4538155,-0.14,43.92,2.88,2.88,198441448347,2.89,2.89,198441448347 +NAVER,035420,10,224500,5,-500,-0.22,867217,1017399,158437008,867217,-0.22,85.24,0.55,0.55,197542380500,0.56,0.56,197542380500 +KODEX 미국S&P500,379800,11,20370,2,80,0.39,9239965,6820230,243450000,9239965,0.39,135.48,3.80,3.80,187909321474,3.79,3.79,187909321474 +알테오젠,196170,12,440000,5,-9000,-2.00,423340,360514,53464968,423340,-2.00,117.43,0.79,0.79,184727174750,0.79,0.79,184727174750 +카카오,035720,13,64700,2,1200,1.89,2257321,2791808,442124799,2257321,1.89,80.86,0.51,0.51,145541354900,0.51,0.51,145541354900 +LG디스플레이,034220,14,12030,5,-1260,-9.48,11786092,32040448,500000000,11786092,-9.48,36.79,2.36,2.36,144263587935,2.40,2.40,144263587935 +미스터블루,207760,15,1924,2,321,20.02,71012610,2319287,83079783,71012610,20.02,3061.83,85.48,85.48,136106441449,85.15,85.15,136106441449 +한화오션,042660,16,108100,2,1800,1.69,1188637,2295639,306413394,1188637,1.69,51.78,0.39,0.39,126852039300,0.38,0.38,126852039300 +KODEX 코스닥150레버리지,233740,17,9290,2,5,0.05,12625152,20798104,194500000,12625152,0.05,60.70,6.49,6.49,116971399040,6.47,6.47,116971399040 +신원,009270,18,1934,2,79,4.26,56023299,4384763,110625832,56023299,4.26,1277.68,50.64,50.64,113161195705,52.89,52.89,113161195705 +한화에어로스페이스,012450,19,887000,2,9000,1.03,121692,394063,51563401,121692,1.03,30.88,0.24,0.24,108150004000,0.24,0.24,108150004000 +두산퓨얼셀,336260,20,26900,2,2050,8.25,3857217,1039251,65493726,3857217,8.25,371.15,5.89,5.89,104942214850,5.96,5.96,104942214850 +JYP Ent.,035900,21,79100,2,3400,4.49,1236217,2269354,35532492,1236217,4.49,54.47,3.48,3.48,98794542700,3.52,3.52,98794542700 +에이피알,278470,22,213000,2,4500,2.16,431279,1474533,38044055,431279,2.16,29.25,1.13,1.13,92099631000,1.14,1.14,92099631000 +스튜디오미르,408900,23,4880,2,380,8.44,17292323,3456280,32729532,17292323,8.44,500.32,52.83,52.83,86393635773,54.09,54.09,86393635773 +미투온,201490,24,5210,2,305,6.22,14842885,2840166,30390092,14842885,6.22,522.61,48.84,48.84,80279088922,50.70,50.70,80279088922 +LG씨엔에스,064400,25,71750,2,2950,4.29,1051401,520296,96885948,1051401,4.29,202.08,1.09,1.09,75222323700,1.08,1.08,75222323700 +메리츠금융지주,138040,26,120200,2,6400,5.62,617747,221309,180014473,617747,5.62,279.13,0.34,0.34,74936010750,0.35,0.35,74936010750 +HJ중공업,097230,27,14920,5,-710,-4.54,4874912,9335198,83274281,4874912,-4.54,52.22,5.85,5.85,73507098160,5.92,5.92,73507098160 +펩트론,087010,28,353500,2,4500,1.29,203754,420233,23297350,203754,1.29,48.49,0.87,0.87,70989701000,0.86,0.86,70989701000 +현대로템,064350,29,180500,5,-600,-0.33,382142,1036217,109142293,382142,-0.33,36.88,0.35,0.35,68928256800,0.35,0.35,68928256800 +교보18호스팩,0041B0,30,1984,5,-16,-0.80,27641897,0,5040000,27641897,-0.80,0.00,548.45,548.45,63467361583,634.71,634.71,63467361583 diff --git a/top30/20250814/top30-tv-20250814-140001.csv b/top30/20250814/top30-tv-20250814-140001.csv new file mode 100644 index 000000000000..298257cf6132 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71550,5,-350,-0.49,7068261,12305742,5919637922,7068261,-0.49,57.44,0.12,0.12,505737367900,0.12,0.12,505737367900 +지투지바이오,456160,2,91400,2,33400,57.59,5453581,0,5365694,5453581,57.59,0.00,101.64,101.64,498449067150,101.64,101.64,498449067150 +SK하이닉스,000660,3,274000,5,-4000,-1.44,1285573,3472694,728002365,1285573,-1.44,37.02,0.18,0.18,351117765000,0.18,0.18,351117765000 +KODEX 레버리지,122630,4,25465,5,-25,-0.10,12566125,20212296,103250000,12566125,-0.10,62.17,12.17,12.17,320187643431,12.18,12.18,320187643431 +에이비엘바이오,298380,5,87700,2,6100,7.48,2900699,1528163,54575095,2900699,7.48,189.82,5.32,5.32,254527371850,5.32,5.32,254527371850 +KODEX 200선물인버스2X,252670,6,1275,2,1,0.08,188185987,288353184,1241200000,188185987,0.08,65.26,15.16,15.16,239729568987,15.15,15.15,239729568987 +TIGER 미국S&P500,360750,7,22190,2,100,0.45,10172562,7987257,403050000,10172562,0.45,127.36,2.52,2.52,225367327672,2.52,2.52,225367327672 +두산에너빌리티,034020,8,66000,5,-500,-0.75,3405928,3751147,640561146,3405928,-0.75,90.80,0.53,0.53,222752382750,0.53,0.53,222752382750 +KODEX 200,069500,9,43740,5,-20,-0.05,4697629,10331613,157350000,4697629,-0.05,45.47,2.99,2.99,205416217054,2.98,2.98,205416217054 +NAVER,035420,10,225000,3,0,0.00,874266,1017399,158437008,874266,0.00,85.93,0.55,0.55,199125577750,0.56,0.56,199125577750 +KODEX 미국S&P500,379800,11,20370,2,80,0.39,9291312,6820230,243450000,9291312,0.39,136.23,3.82,3.82,188955281794,3.81,3.81,188955281794 +알테오젠,196170,12,440500,5,-8500,-1.89,427117,360514,53464968,427117,-1.89,118.47,0.80,0.80,186392021500,0.79,0.79,186392021500 +카카오,035720,13,64400,2,900,1.42,2327913,2791808,442124799,2327913,1.42,83.38,0.53,0.53,150099017550,0.53,0.53,150099017550 +LG디스플레이,034220,14,12010,5,-1280,-9.63,11879535,32040448,500000000,11879535,-9.63,37.08,2.38,2.38,145386085885,2.42,2.42,145386085885 +미스터블루,207760,15,1933,2,330,20.59,72324001,2319287,83079783,72324001,20.59,3118.37,87.05,87.05,138653598608,86.34,86.34,138653598608 +한화오션,042660,16,108300,2,2000,1.88,1226722,2295639,306413394,1226722,1.88,53.44,0.40,0.40,130969191850,0.39,0.39,130969191850 +KODEX 코스닥150레버리지,233740,17,9290,2,5,0.05,12922961,20798104,194500000,12922961,0.05,62.14,6.64,6.64,119740580169,6.63,6.63,119740580169 +신원,009270,18,1929,2,74,3.99,56529777,4384763,110625832,56529777,3.99,1289.23,51.10,51.10,114137031325,53.49,53.49,114137031325 +한화에어로스페이스,012450,19,889000,2,11000,1.25,126843,394063,51563401,126843,1.25,32.19,0.25,0.25,112727022000,0.25,0.25,112727022000 +두산퓨얼셀,336260,20,26700,2,1850,7.44,3894688,1039251,65493726,3894688,7.44,374.76,5.95,5.95,105945589000,6.06,6.06,105945589000 +JYP Ent.,035900,21,79000,2,3300,4.36,1262244,2269354,35532492,1262244,4.36,55.62,3.55,3.55,100847170250,3.59,3.59,100847170250 +에이피알,278470,22,213500,2,5000,2.40,438421,1474533,38044055,438421,2.40,29.73,1.15,1.15,93621482250,1.15,1.15,93621482250 +스튜디오미르,408900,23,4875,2,375,8.33,17462761,3456280,32729532,17462761,8.33,505.25,53.35,53.35,87222963241,54.67,54.67,87222963241 +미투온,201490,24,5200,2,295,6.01,14972031,2840166,30390092,14972031,6.01,527.15,49.27,49.27,80952079512,51.23,51.23,80952079512 +메리츠금융지주,138040,25,120000,2,6200,5.45,626157,221309,180014473,626157,5.45,282.93,0.35,0.35,75945105850,0.35,0.35,75945105850 +LG씨엔에스,064400,26,71500,2,2700,3.92,1061157,520296,96885948,1061157,3.92,203.95,1.10,1.10,75920791400,1.10,1.10,75920791400 +HJ중공업,097230,27,14900,5,-730,-4.67,4961728,9335198,83274281,4961728,-4.67,53.15,5.96,5.96,74801772040,6.03,6.03,74801772040 +펩트론,087010,28,354500,2,5500,1.58,208722,420233,23297350,208722,1.58,49.67,0.90,0.90,72750594500,0.88,0.88,72750594500 +현대로템,064350,29,180800,5,-300,-0.17,391954,1036217,109142293,391954,-0.17,37.83,0.36,0.36,70700592950,0.36,0.36,70700592950 +현대차,005380,30,217000,2,1000,0.46,300599,377571,204757766,300599,0.46,79.61,0.15,0.15,65413952250,0.15,0.15,65413952250 diff --git a/top30/20250814/top30-tv-20250814-141001.csv b/top30/20250814/top30-tv-20250814-141001.csv new file mode 100644 index 000000000000..10e80b7a68b6 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,7199469,12305742,5919637922,7199469,-0.42,58.50,0.12,0.12,515135740000,0.12,0.12,515135740000 +지투지바이오,456160,2,89800,2,31800,54.83,5501930,0,5365694,5501930,54.83,0.00,102.54,102.54,502824900500,104.36,104.36,502824900500 +SK하이닉스,000660,3,273750,5,-4250,-1.53,1326143,3472694,728002365,1326143,-1.53,38.19,0.18,0.18,362234048250,0.18,0.18,362234048250 +KODEX 레버리지,122630,4,25475,5,-15,-0.06,12763959,20212296,103250000,12763959,-0.06,63.15,12.36,12.36,325227404191,12.36,12.36,325227404191 +에이비엘바이오,298380,5,87700,2,6100,7.48,2931834,1528163,54575095,2931834,7.48,191.85,5.37,5.37,257262039800,5.38,5.38,257262039800 +KODEX 200선물인버스2X,252670,6,1275,2,1,0.08,190273256,288353184,1241200000,190273256,0.08,65.99,15.33,15.33,242389540452,15.32,15.32,242389540452 +TIGER 미국S&P500,360750,7,22190,2,100,0.45,10594459,7987257,403050000,10594459,0.45,132.64,2.63,2.63,234730097507,2.62,2.62,234730097507 +두산에너빌리티,034020,8,66000,5,-500,-0.75,3452412,3751147,640561146,3452412,-0.75,92.04,0.54,0.54,225819160000,0.53,0.53,225819160000 +KODEX 200,069500,9,43755,5,-5,-0.01,4782689,10331613,157350000,4782689,-0.01,46.29,3.04,3.04,209137755484,3.04,3.04,209137755484 +NAVER,035420,10,224500,5,-500,-0.22,881783,1017399,158437008,881783,-0.22,86.67,0.56,0.56,200813976000,0.56,0.56,200813976000 +KODEX 미국S&P500,379800,11,20375,2,85,0.42,9678113,6820230,243450000,9678113,0.42,141.90,3.98,3.98,196837195266,3.97,3.97,196837195266 +알테오젠,196170,12,439500,5,-9500,-2.12,435324,360514,53464968,435324,-2.12,120.75,0.81,0.81,190002732250,0.81,0.81,190002732250 +카카오,035720,13,64500,2,1000,1.57,2397387,2791808,442124799,2397387,1.57,85.87,0.54,0.54,154569256600,0.54,0.54,154569256600 +LG디스플레이,034220,14,11980,5,-1310,-9.86,12090389,32040448,500000000,12090389,-9.86,37.73,2.42,2.42,147915285875,2.47,2.47,147915285875 +미스터블루,207760,15,1894,2,291,18.15,73711653,2319287,83079783,73711653,18.15,3178.20,88.72,88.72,141297387426,89.80,89.80,141297387426 +한화오션,042660,16,108400,2,2100,1.98,1268378,2295639,306413394,1268378,1.98,55.25,0.41,0.41,135480799600,0.41,0.41,135480799600 +KODEX 코스닥150레버리지,233740,17,9295,2,10,0.11,13138381,20798104,194500000,13138381,0.11,63.17,6.75,6.75,121743810736,6.73,6.73,121743810736 +한화에어로스페이스,012450,18,888000,2,10000,1.14,129965,394063,51563401,129965,1.14,32.98,0.25,0.25,115500240500,0.25,0.25,115500240500 +신원,009270,19,1938,2,83,4.47,56839371,4384763,110625832,56839371,4.47,1296.29,51.38,51.38,114734779141,53.52,53.52,114734779141 +두산퓨얼셀,336260,20,26575,2,1725,6.94,3965841,1039251,65493726,3965841,6.94,381.61,6.06,6.06,107835273050,6.20,6.20,107835273050 +JYP Ent.,035900,21,79000,2,3300,4.36,1275780,2269354,35532492,1275780,4.36,56.22,3.59,3.59,101915897250,3.63,3.63,101915897250 +에이피알,278470,22,213500,2,5000,2.40,445768,1474533,38044055,445768,2.40,30.23,1.17,1.17,95187197750,1.17,1.17,95187197750 +스튜디오미르,408900,23,4890,2,390,8.67,17631118,3456280,32729532,17631118,8.67,510.12,53.87,53.87,88050532232,55.02,55.02,88050532232 +미투온,201490,24,5200,2,295,6.01,15085703,2840166,30390092,15085703,6.01,531.16,49.64,49.64,81542385172,51.60,51.60,81542385172 +STX엔진,077970,25,35650,2,7200,25.31,2481066,477115,40148063,2481066,25.31,520.01,6.18,6.18,80997405250,5.66,5.66,80997405250 +메리츠금융지주,138040,26,120300,2,6500,5.71,634166,221309,180014473,634166,5.71,286.55,0.35,0.35,76907903300,0.36,0.36,76907903300 +LG씨엔에스,064400,27,71800,2,3000,4.36,1068945,520296,96885948,1068945,4.36,205.45,1.10,1.10,76478636050,1.10,1.10,76478636050 +HJ중공업,097230,28,14850,5,-780,-4.99,5023236,9335198,83274281,5023236,-4.99,53.81,6.03,6.03,75714948630,6.12,6.12,75714948630 +펩트론,087010,29,352500,2,3500,1.00,213036,420233,23297350,213036,1.00,50.69,0.91,0.91,74274904000,0.90,0.90,74274904000 +현대로템,064350,30,180600,5,-500,-0.28,401956,1036217,109142293,401956,-0.28,38.79,0.37,0.37,72507858250,0.37,0.37,72507858250 diff --git a/top30/20250814/top30-tv-20250814-142001.csv b/top30/20250814/top30-tv-20250814-142001.csv new file mode 100644 index 000000000000..bd82bc7904a7 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71700,5,-200,-0.28,7331645,12305742,5919637922,7331645,-0.28,59.58,0.12,0.12,524609169650,0.12,0.12,524609169650 +지투지바이오,456160,2,91700,2,33700,58.10,5582260,0,5365694,5582260,58.10,0.00,104.04,104.04,510213988800,103.69,103.69,510213988800 +SK하이닉스,000660,3,273750,5,-4250,-1.53,1367517,3472694,728002365,1367517,-1.53,39.38,0.19,0.19,373548607250,0.19,0.19,373548607250 +KODEX 레버리지,122630,4,25505,2,15,0.06,13225739,20212296,103250000,13225739,0.06,65.43,12.81,12.81,336995859611,12.80,12.80,336995859611 +에이비엘바이오,298380,5,87300,2,5700,6.99,2966997,1528163,54575095,2966997,6.99,194.15,5.44,5.44,260339690350,5.46,5.46,260339690350 +KODEX 200선물인버스2X,252670,6,1274,3,0,0.00,193802979,288353184,1241200000,193802979,0.00,67.21,15.61,15.61,246886058767,15.61,15.61,246886058767 +TIGER 미국S&P500,360750,7,22190,2,100,0.45,10803092,7987257,403050000,10803092,0.45,135.25,2.68,2.68,239359534273,2.68,2.68,239359534273 +두산에너빌리티,034020,8,66000,5,-500,-0.75,3475228,3751147,640561146,3475228,-0.75,92.64,0.54,0.54,227324176600,0.54,0.54,227324176600 +KODEX 200,069500,9,43780,2,20,0.05,4881319,10331613,157350000,4881319,0.05,47.25,3.10,3.10,213453937110,3.10,3.10,213453937110 +NAVER,035420,10,225000,3,0,0.00,889706,1017399,158437008,889706,0.00,87.45,0.56,0.56,202593336500,0.57,0.57,202593336500 +KODEX 미국S&P500,379800,11,20372,2,82,0.40,9860353,6820230,243450000,9860353,0.40,144.58,4.05,4.05,200550323113,4.04,4.04,200550323113 +알테오젠,196170,12,440500,5,-8500,-1.89,440764,360514,53464968,440764,-1.89,122.26,0.82,0.82,192396552250,0.82,0.82,192396552250 +카카오,035720,13,64300,2,800,1.26,2443320,2791808,442124799,2443320,1.26,87.52,0.55,0.55,157527644900,0.55,0.55,157527644900 +한화오션,042660,14,108700,2,2400,2.26,1411186,2295639,306413394,1411186,2.26,61.47,0.46,0.46,151002059650,0.45,0.45,151002059650 +LG디스플레이,034220,15,11990,5,-1300,-9.78,12254071,32040448,500000000,12254071,-9.78,38.25,2.45,2.45,149875038715,2.50,2.50,149875038715 +미스터블루,207760,16,1859,2,256,15.97,75088920,2319287,83079783,75088920,15.97,3237.59,90.38,90.38,143872835834,93.15,93.15,143872835834 +KODEX 코스닥150레버리지,233740,17,9310,2,25,0.27,13360897,20798104,194500000,13360897,0.27,64.24,6.87,6.87,123814099075,6.84,6.84,123814099075 +한화에어로스페이스,012450,18,888000,2,10000,1.14,133539,394063,51563401,133539,1.14,33.89,0.26,0.26,118671115500,0.26,0.26,118671115500 +신원,009270,19,1949,2,94,5.07,57120815,4384763,110625832,57120815,5.07,1302.71,51.63,51.63,115281901922,53.47,53.47,115281901922 +두산퓨얼셀,336260,20,26400,2,1550,6.24,4006745,1039251,65493726,4006745,6.24,385.54,6.12,6.12,108918731725,6.30,6.30,108918731725 +JYP Ent.,035900,21,78800,2,3100,4.10,1293407,2269354,35532492,1293407,4.10,56.99,3.64,3.64,103307446650,3.69,3.69,103307446650 +에이피알,278470,22,213000,2,4500,2.16,466756,1474533,38044055,466756,2.16,31.65,1.23,1.23,99658499000,1.23,1.23,99658499000 +STX엔진,077970,23,36500,2,8050,28.30,2883931,477115,40148063,2883931,28.30,604.45,7.18,7.18,95456674975,6.51,6.51,95456674975 +스튜디오미르,408900,24,4865,2,365,8.11,17730467,3456280,32729532,17730467,8.11,512.99,54.17,54.17,88534448632,55.60,55.60,88534448632 +미투온,201490,25,5190,2,285,5.81,15161620,2840166,30390092,15161620,5.81,533.83,49.89,49.89,81937440807,51.95,51.95,81937440807 +HJ중공업,097230,26,15140,5,-490,-3.13,5206916,9335198,83274281,5206916,-3.13,55.78,6.25,6.25,78477548745,6.22,6.22,78477548745 +메리츠금융지주,138040,27,120500,2,6700,5.89,641319,221309,180014473,641319,5.89,289.78,0.36,0.36,77769169350,0.36,0.36,77769169350 +LG씨엔에스,064400,28,72000,2,3200,4.65,1079611,520296,96885948,1079611,4.65,207.50,1.11,1.11,77245088200,1.11,1.11,77245088200 +펩트론,087010,29,354000,2,5000,1.43,215340,420233,23297350,215340,1.43,51.24,0.92,0.92,75088976000,0.91,0.91,75088976000 +SOL 조선TOP3플러스,466920,30,30420,2,400,1.33,2507080,4436923,46200000,2507080,1.33,56.50,5.43,5.43,74952577491,5.33,5.33,74952577491 diff --git a/top30/20250814/top30-tv-20250814-143002.csv b/top30/20250814/top30-tv-20250814-143002.csv new file mode 100644 index 000000000000..630377b596b7 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71650,5,-250,-0.35,7699111,12305742,5919637922,7699111,-0.35,62.57,0.13,0.13,550954133550,0.13,0.13,550954133550 +지투지바이오,456160,2,93300,2,35300,60.86,5725198,0,5365694,5725198,60.86,0.00,106.70,106.70,523580968100,104.59,104.59,523580968100 +SK하이닉스,000660,3,274500,5,-3500,-1.26,1409934,3472694,728002365,1409934,-1.26,40.60,0.19,0.19,385178489500,0.19,0.19,385178489500 +KODEX 레버리지,122630,4,25475,5,-15,-0.06,13383043,20212296,103250000,13383043,-0.06,66.21,12.96,12.96,341003745951,12.96,12.96,341003745951 +에이비엘바이오,298380,5,87900,2,6300,7.72,3013008,1528163,54575095,3013008,7.72,197.17,5.52,5.52,264373727750,5.51,5.51,264373727750 +TIGER 미국S&P500,360750,6,22190,2,100,0.45,11491283,7987257,403050000,11491283,0.45,143.87,2.85,2.85,254625378109,2.85,2.85,254625378109 +KODEX 200선물인버스2X,252670,7,1275,2,1,0.08,196222648,288353184,1241200000,196222648,0.08,68.05,15.81,15.81,249969580224,15.80,15.80,249969580224 +두산에너빌리티,034020,8,65900,5,-600,-0.90,3573437,3751147,640561146,3573437,-0.90,95.26,0.56,0.56,233789518050,0.55,0.55,233789518050 +KODEX 200,069500,9,43750,5,-10,-0.02,4992768,10331613,157350000,4992768,-0.02,48.33,3.17,3.17,218329837564,3.17,3.17,218329837564 +KODEX 미국S&P500,379800,10,20372,2,82,0.40,10540922,6820230,243450000,10540922,0.40,154.55,4.33,4.33,214411925787,4.32,4.32,214411925787 +NAVER,035420,11,224500,5,-500,-0.22,900387,1017399,158437008,900387,-0.22,88.50,0.57,0.57,204991658000,0.58,0.58,204991658000 +알테오젠,196170,12,440500,5,-8500,-1.89,446708,360514,53464968,446708,-1.89,123.91,0.84,0.84,195014352500,0.83,0.83,195014352500 +카카오,035720,13,64400,2,900,1.42,2473474,2791808,442124799,2473474,1.42,88.60,0.56,0.56,159468569200,0.56,0.56,159468569200 +한화오션,042660,14,109100,2,2800,2.63,1486401,2295639,306413394,1486401,2.63,64.75,0.49,0.49,159196773800,0.48,0.48,159196773800 +LG디스플레이,034220,15,11970,5,-1320,-9.93,12390152,32040448,500000000,12390152,-9.93,38.67,2.48,2.48,151503448030,2.53,2.53,151503448030 +미스터블루,207760,16,1877,2,274,17.09,76586291,2319287,83079783,76586291,17.09,3302.15,92.18,92.18,146661391323,94.05,94.05,146661391323 +KODEX 코스닥150레버리지,233740,17,9305,2,20,0.22,13620434,20798104,194500000,13620434,0.22,65.49,7.00,7.00,126229718313,6.97,6.97,126229718313 +한화에어로스페이스,012450,18,887000,2,9000,1.03,136219,394063,51563401,136219,1.03,34.57,0.26,0.26,121049183500,0.26,0.26,121049183500 +신원,009270,19,1957,2,102,5.50,57480206,4384763,110625832,57480206,5.50,1310.91,51.96,51.96,115983818672,53.57,53.57,115983818672 +두산퓨얼셀,336260,20,26500,2,1650,6.64,4044084,1039251,65493726,4044084,6.64,389.13,6.17,6.17,109903808625,6.33,6.33,109903808625 +에이피알,278470,21,212000,2,3500,1.68,492304,1474533,38044055,492304,1.68,33.39,1.29,1.29,105086971750,1.30,1.30,105086971750 +JYP Ent.,035900,22,79000,2,3300,4.36,1310617,2269354,35532492,1310617,4.36,57.75,3.69,3.69,104666124900,3.73,3.73,104666124900 +STX엔진,077970,23,35750,2,7300,25.66,3130639,477115,40148063,3130639,25.66,656.16,7.80,7.80,104343683750,7.27,7.27,104343683750 +스튜디오미르,408900,24,4850,2,350,7.78,17968747,3456280,32729532,17968747,7.78,519.89,54.90,54.90,89686580517,56.50,56.50,89686580517 +미투온,201490,25,5150,2,245,4.99,15361855,2840166,30390092,15361855,4.99,540.88,50.55,50.55,82970299332,53.01,53.01,82970299332 +HJ중공업,097230,26,15090,5,-540,-3.45,5335635,9335198,83274281,5335635,-3.45,57.16,6.41,6.41,80411892135,6.40,6.40,80411892135 +메리츠금융지주,138040,27,120400,2,6600,5.80,649854,221309,180014473,649854,5.80,293.64,0.36,0.36,78796661350,0.36,0.36,78796661350 +SOL 조선TOP3플러스,466920,28,30350,2,330,1.10,2628258,4436923,46200000,2628258,1.10,59.24,5.69,5.69,78633248341,5.61,5.61,78633248341 +LG씨엔에스,064400,29,71900,2,3100,4.51,1092218,520296,96885948,1092218,4.51,209.92,1.13,1.13,78150683450,1.12,1.12,78150683450 +펩트론,087010,30,353000,2,4000,1.15,219444,420233,23297350,219444,1.15,52.22,0.94,0.94,76540419750,0.93,0.93,76540419750 diff --git a/top30/20250814/top30-tv-20250814-144002.csv b/top30/20250814/top30-tv-20250814-144002.csv new file mode 100644 index 000000000000..30290394d505 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71550,5,-350,-0.49,7856806,12305742,5919637922,7856806,-0.49,63.85,0.13,0.13,562248027450,0.13,0.13,562248027450 +지투지바이오,456160,2,92800,2,34800,60.00,5804435,0,5365694,5804435,60.00,0.00,108.18,108.18,530944600550,106.63,106.63,530944600550 +SK하이닉스,000660,3,274000,5,-4000,-1.44,1437142,3472694,728002365,1437142,-1.44,41.38,0.20,0.20,392636446250,0.20,0.20,392636446250 +KODEX 레버리지,122630,4,25450,5,-40,-0.16,13666487,20212296,103250000,13666487,-0.16,67.61,13.24,13.24,348220988751,13.25,13.25,348220988751 +에이비엘바이오,298380,5,88100,2,6500,7.97,3066916,1528163,54575095,3066916,7.97,200.69,5.62,5.62,269127090950,5.60,5.60,269127090950 +TIGER 미국S&P500,360750,6,22190,2,100,0.45,11887821,7987257,403050000,11887821,0.45,148.83,2.95,2.95,263426965666,2.95,2.95,263426965666 +KODEX 200선물인버스2X,252670,7,1276,2,2,0.16,199788308,288353184,1241200000,199788308,0.16,69.29,16.10,16.10,254517101657,16.07,16.07,254517101657 +두산에너빌리티,034020,8,65800,5,-700,-1.05,3606574,3751147,640561146,3606574,-1.05,96.15,0.56,0.56,235973038050,0.56,0.56,235973038050 +KODEX 미국S&P500,379800,9,20380,2,90,0.44,10911344,6820230,243450000,10911344,0.44,159.98,4.48,4.48,221960872839,4.47,4.47,221960872839 +KODEX 200,069500,10,43730,5,-30,-0.07,5047125,10331613,157350000,5047125,-0.07,48.85,3.21,3.21,220707569215,3.21,3.21,220707569215 +NAVER,035420,11,224500,5,-500,-0.22,923679,1017399,158437008,923679,-0.22,90.79,0.58,0.58,210218949000,0.59,0.59,210218949000 +알테오젠,196170,12,439500,5,-9500,-2.12,456134,360514,53464968,456134,-2.12,126.52,0.85,0.85,199160061250,0.85,0.85,199160061250 +한화오션,042660,13,108700,2,2400,2.26,1609913,2295639,306413394,1609913,2.26,70.13,0.53,0.53,172685922750,0.52,0.52,172685922750 +카카오,035720,14,64500,2,1000,1.57,2522030,2791808,442124799,2522030,1.57,90.34,0.57,0.57,162601988100,0.57,0.57,162601988100 +LG디스플레이,034220,15,11950,5,-1340,-10.08,12615384,32040448,500000000,12615384,-10.08,39.37,2.52,2.52,154192876540,2.58,2.58,154192876540 +미스터블루,207760,16,1874,2,271,16.91,77407138,2319287,83079783,77407138,16.91,3337.54,93.17,93.17,148200613401,95.19,95.19,148200613401 +한화에어로스페이스,012450,17,881000,2,3000,0.34,146759,394063,51563401,146759,0.34,37.24,0.28,0.28,130357325500,0.29,0.29,130357325500 +KODEX 코스닥150레버리지,233740,18,9310,2,25,0.27,13911855,20798104,194500000,13911855,0.27,66.89,7.15,7.15,128943252698,7.12,7.12,128943252698 +신원,009270,19,1959,2,104,5.61,57984544,4384763,110625832,57984544,5.61,1322.41,52.42,52.42,116973595261,53.98,53.98,116973595261 +STX엔진,077970,20,36100,2,7650,26.89,3348299,477115,40148063,3348299,26.89,701.78,8.34,8.34,112196819625,7.74,7.74,112196819625 +두산퓨얼셀,336260,21,26375,2,1525,6.14,4078131,1039251,65493726,4078131,6.14,392.41,6.23,6.23,110806126375,6.41,6.41,110806126375 +에이피알,278470,22,212000,2,3500,1.68,502778,1474533,38044055,502778,1.68,34.10,1.32,1.32,107307627750,1.33,1.33,107307627750 +JYP Ent.,035900,23,79100,2,3400,4.49,1335517,2269354,35532492,1335517,4.49,58.85,3.76,3.76,106632814500,3.79,3.79,106632814500 +스튜디오미르,408900,24,4915,2,415,9.22,18169936,3456280,32729532,18169936,9.22,525.71,55.52,55.52,90670752315,56.36,56.36,90670752315 +미투온,201490,25,5240,2,335,6.83,15476154,2840166,30390092,15476154,6.83,544.90,50.92,50.92,83565457562,52.48,52.48,83565457562 +SOL 조선TOP3플러스,466920,26,30290,2,270,0.90,2732823,4436923,46200000,2732823,0.90,61.59,5.92,5.92,81807305316,5.85,5.85,81807305316 +HJ중공업,097230,27,15080,5,-550,-3.52,5407863,9335198,83274281,5407863,-3.52,57.93,6.49,6.49,81499341440,6.49,6.49,81499341440 +LG씨엔에스,064400,28,71900,2,3100,4.51,1120956,520296,96885948,1120956,4.51,215.45,1.16,1.16,80220428500,1.15,1.15,80220428500 +메리츠금융지주,138040,29,120200,2,6400,5.62,656639,221309,180014473,656639,5.62,296.71,0.36,0.36,79612302450,0.37,0.37,79612302450 +펩트론,087010,30,355500,2,6500,1.86,224510,420233,23297350,224510,1.86,53.43,0.96,0.96,78335955750,0.95,0.95,78335955750 diff --git a/top30/20250814/top30-tv-20250814-145002.csv b/top30/20250814/top30-tv-20250814-145002.csv new file mode 100644 index 000000000000..307b2379a5e5 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,5,-400,-0.56,8001018,12305742,5919637922,8001018,-0.56,65.02,0.14,0.14,572568297500,0.14,0.14,572568297500 +지투지바이오,456160,2,92800,2,34800,60.00,5871140,0,5365694,5871140,60.00,0.00,109.42,109.42,537169055550,107.88,107.88,537169055550 +SK하이닉스,000660,3,273750,5,-4250,-1.53,1464586,3472694,728002365,1464586,-1.53,42.17,0.20,0.20,400152874250,0.20,0.20,400152874250 +KODEX 레버리지,122630,4,25450,5,-40,-0.16,13857109,20212296,103250000,13857109,-0.16,68.56,13.42,13.42,353071545593,13.44,13.44,353071545593 +에이비엘바이오,298380,5,87900,2,6300,7.72,3096659,1528163,54575095,3096659,7.72,202.64,5.67,5.67,271742997150,5.66,5.66,271742997150 +TIGER 미국S&P500,360750,6,22180,2,90,0.41,12142094,7987257,403050000,12142094,0.41,152.02,3.01,3.01,269069085950,3.01,3.01,269069085950 +KODEX 200선물인버스2X,252670,7,1276,2,2,0.16,203228812,288353184,1241200000,203228812,0.16,70.48,16.37,16.37,258906824347,16.35,16.35,258906824347 +두산에너빌리티,034020,8,65700,5,-800,-1.20,3653656,3751147,640561146,3653656,-1.20,97.40,0.57,0.57,239070929900,0.57,0.57,239070929900 +KODEX 미국S&P500,379800,9,20370,2,80,0.39,11177891,6820230,243450000,11177891,0.39,163.89,4.59,4.59,227391466640,4.59,4.59,227391466640 +KODEX 200,069500,10,43725,5,-35,-0.08,5140251,10331613,157350000,5140251,-0.08,49.75,3.27,3.27,224779452534,3.27,3.27,224779452534 +NAVER,035420,11,224500,5,-500,-0.22,937644,1017399,158437008,937644,-0.22,92.16,0.59,0.59,213354877250,0.60,0.60,213354877250 +알테오젠,196170,12,439500,5,-9500,-2.12,462498,360514,53464968,462498,-2.12,128.29,0.87,0.87,201959407250,0.86,0.86,201959407250 +한화오션,042660,13,109200,2,2900,2.73,1653794,2295639,306413394,1653794,2.73,72.04,0.54,0.54,177463057250,0.53,0.53,177463057250 +카카오,035720,14,64700,2,1200,1.89,2586733,2791808,442124799,2586733,1.89,92.65,0.59,0.59,166778949350,0.58,0.58,166778949350 +LG디스플레이,034220,15,11880,5,-1410,-10.61,12915505,32040448,500000000,12915505,-10.61,40.31,2.58,2.58,157766910430,2.66,2.66,157766910430 +미스터블루,207760,16,1876,2,273,17.03,78371027,2319287,83079783,78371027,17.03,3379.10,94.33,94.33,150015165909,96.25,96.25,150015165909 +한화에어로스페이스,012450,17,886000,2,8000,0.91,156025,394063,51563401,156025,0.91,39.59,0.30,0.30,138550628500,0.30,0.30,138550628500 +STX엔진,077970,18,36700,2,8250,29.00,3981448,477115,40148063,3981448,29.00,834.48,9.92,9.92,135440499250,9.19,9.19,135440499250 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,14227788,20798104,194500000,14227788,0.38,68.41,7.32,7.32,131886448037,7.28,7.28,131886448037 +신원,009270,20,1961,2,106,5.71,58201089,4384763,110625832,58201089,5.71,1327.35,52.61,52.61,117397921982,54.12,54.12,117397921982 +두산퓨얼셀,336260,21,26200,2,1350,5.43,4135996,1039251,65493726,4135996,5.43,397.98,6.32,6.32,112326903500,6.55,6.55,112326903500 +에이피알,278470,22,213000,2,4500,2.16,509881,1474533,38044055,509881,2.16,34.58,1.34,1.34,108818679750,1.34,1.34,108818679750 +JYP Ent.,035900,23,79100,2,3400,4.49,1357511,2269354,35532492,1357511,4.49,59.82,3.82,3.82,108373814350,3.86,3.86,108373814350 +스튜디오미르,408900,24,4945,2,445,9.89,18464357,3456280,32729532,18464357,9.89,534.23,56.41,56.41,92126264851,56.92,56.92,92126264851 +SOL 조선TOP3플러스,466920,25,30365,2,345,1.15,2815136,4436923,46200000,2815136,1.15,63.45,6.09,6.09,84304407077,6.01,6.01,84304407077 +미투온,201490,26,5250,2,345,7.03,15595905,2840166,30390092,15595905,7.03,549.12,51.32,51.32,84194066557,52.77,52.77,84194066557 +HJ중공업,097230,27,14970,5,-660,-4.22,5501658,9335198,83274281,5501658,-4.22,58.93,6.61,6.61,82908835340,6.65,6.65,82908835340 +LG씨엔에스,064400,28,72000,2,3200,4.65,1130362,520296,96885948,1130362,4.65,217.25,1.17,1.17,80897182700,1.16,1.16,80897182700 +메리츠금융지주,138040,29,120300,2,6500,5.71,664065,221309,180014473,664065,5.71,300.06,0.37,0.37,80504801250,0.37,0.37,80504801250 +현대로템,064350,30,180400,5,-700,-0.39,446182,1036217,109142293,446182,-0.39,43.06,0.41,0.41,80491633000,0.41,0.41,80491633000 diff --git a/top30/20250814/top30-tv-20250814-150002.csv b/top30/20250814/top30-tv-20250814-150002.csv new file mode 100644 index 000000000000..2473fae3ee5f --- /dev/null +++ b/top30/20250814/top30-tv-20250814-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,5,-400,-0.56,8181677,12305742,5919637922,8181677,-0.56,66.49,0.14,0.14,585487749850,0.14,0.14,585487749850 +지투지바이오,456160,2,96300,2,38300,66.03,6080494,0,5365694,6080494,66.03,0.00,113.32,113.32,557099163300,107.82,107.82,557099163300 +SK하이닉스,000660,3,273500,5,-4500,-1.62,1481254,3472694,728002365,1481254,-1.62,42.65,0.20,0.20,404714154000,0.20,0.20,404714154000 +KODEX 레버리지,122630,4,25420,5,-70,-0.27,14045556,20212296,103250000,14045556,-0.27,69.49,13.60,13.60,357862131455,13.63,13.63,357862131455 +에이비엘바이오,298380,5,88000,2,6400,7.84,3126050,1528163,54575095,3126050,7.84,204.56,5.73,5.73,274325579800,5.71,5.71,274325579800 +TIGER 미국S&P500,360750,6,22185,2,95,0.43,12290110,7987257,403050000,12290110,0.43,153.87,3.05,3.05,272351737204,3.05,3.05,272351737204 +KODEX 200선물인버스2X,252670,7,1278,2,4,0.31,205065459,288353184,1241200000,205065459,0.31,71.12,16.52,16.52,261252006063,16.47,16.47,261252006063 +두산에너빌리티,034020,8,65800,5,-700,-1.05,3694462,3751147,640561146,3694462,-1.05,98.49,0.58,0.58,241753981950,0.57,0.57,241753981950 +KODEX 미국S&P500,379800,9,20370,2,80,0.39,11657632,6820230,243450000,11657632,0.39,170.93,4.79,4.79,237159591520,4.78,4.78,237159591520 +KODEX 200,069500,10,43705,5,-55,-0.13,5289918,10331613,157350000,5289918,-0.13,51.20,3.36,3.36,231320966763,3.36,3.36,231320966763 +NAVER,035420,11,224500,5,-500,-0.22,948676,1017399,158437008,948676,-0.22,93.25,0.60,0.60,215832234000,0.61,0.61,215832234000 +알테오젠,196170,12,440000,5,-9000,-2.00,467701,360514,53464968,467701,-2.00,129.73,0.87,0.87,204246876000,0.87,0.87,204246876000 +한화오션,042660,13,109000,2,2700,2.54,1690782,2295639,306413394,1690782,2.54,73.65,0.55,0.55,181497853200,0.54,0.54,181497853200 +카카오,035720,14,64700,2,1200,1.89,2661797,2791808,442124799,2661797,1.89,95.34,0.60,0.60,171633779800,0.60,0.60,171633779800 +LG디스플레이,034220,15,11890,5,-1400,-10.53,13116079,32040448,500000000,13116079,-10.53,40.94,2.62,2.62,160150875020,2.69,2.69,160150875020 +미스터블루,207760,16,1820,2,217,13.54,79804170,2319287,83079783,79804170,13.54,3440.89,96.06,96.06,152652497113,100.96,100.96,152652497113 +한화에어로스페이스,012450,17,885000,2,7000,0.80,169188,394063,51563401,169188,0.80,42.93,0.33,0.33,150222371500,0.33,0.33,150222371500 +STX엔진,077970,18,36300,2,7850,27.59,4201024,477115,40148063,4201024,27.59,880.51,10.46,10.46,143406772825,9.84,9.84,143406772825 +KODEX 코스닥150레버리지,233740,19,9330,2,45,0.48,14582845,20798104,194500000,14582845,0.48,70.12,7.50,7.50,135196362174,7.45,7.45,135196362174 +신원,009270,20,1949,2,94,5.07,58491099,4384763,110625832,58491099,5.07,1333.96,52.87,52.87,117964880130,54.71,54.71,117964880130 +두산퓨얼셀,336260,21,26200,2,1350,5.43,4161474,1039251,65493726,4161474,5.43,400.43,6.35,6.35,112994409825,6.59,6.59,112994409825 +에이피알,278470,22,213000,2,4500,2.16,516754,1474533,38044055,516754,2.16,35.05,1.36,1.36,110281233750,1.36,1.36,110281233750 +JYP Ent.,035900,23,79200,2,3500,4.62,1377902,2269354,35532492,1377902,4.62,60.72,3.88,3.88,109989366200,3.91,3.91,109989366200 +스튜디오미르,408900,24,4880,2,380,8.44,18614684,3456280,32729532,18614684,8.44,538.58,56.87,56.87,92863779984,58.14,58.14,92863779984 +SOL 조선TOP3플러스,466920,25,30315,2,295,0.98,2847208,4436923,46200000,2847208,0.98,64.17,6.16,6.16,85276929942,6.09,6.09,85276929942 +미투온,201490,26,5240,2,335,6.83,15677398,2840166,30390092,15677398,6.83,551.99,51.59,51.59,84623197602,53.14,53.14,84623197602 +HJ중공업,097230,27,15050,5,-580,-3.71,5562385,9335198,83274281,5562385,-3.71,59.59,6.68,6.68,83819951285,6.69,6.69,83819951285 +메리츠금융지주,138040,28,120700,2,6900,6.06,687157,221309,180014473,687157,6.06,310.50,0.38,0.38,83291680600,0.38,0.38,83291680600 +현대로템,064350,29,180300,5,-800,-0.44,457722,1036217,109142293,457722,-0.44,44.17,0.42,0.42,82574044300,0.42,0.42,82574044300 +LG씨엔에스,064400,30,72000,2,3200,4.65,1150291,520296,96885948,1150291,4.65,221.08,1.19,1.19,82332957050,1.18,1.18,82332957050 diff --git a/top30/20250814/top30-tv-20250814-151002.csv b/top30/20250814/top30-tv-20250814-151002.csv new file mode 100644 index 000000000000..e0761147085d --- /dev/null +++ b/top30/20250814/top30-tv-20250814-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,8389017,12305742,5919637922,8389017,-0.42,68.17,0.14,0.14,600333652400,0.14,0.14,600333652400 +지투지바이오,456160,2,94900,2,36900,63.62,6260527,0,5365694,6260527,63.62,0.00,116.68,116.68,574085286400,112.74,112.74,574085286400 +SK하이닉스,000660,3,273750,5,-4250,-1.53,1529595,3472694,728002365,1529595,-1.53,44.05,0.21,0.21,417957235750,0.21,0.21,417957235750 +KODEX 레버리지,122630,4,25430,5,-60,-0.24,14196938,20212296,103250000,14196938,-0.24,70.24,13.75,13.75,361712446930,13.78,13.78,361712446930 +TIGER 미국S&P500,360750,5,22160,2,70,0.32,12673765,7987257,403050000,12673765,0.32,158.67,3.14,3.14,280860274088,3.14,3.14,280860274088 +에이비엘바이오,298380,6,87800,2,6200,7.60,3157121,1528163,54575095,3157121,7.60,206.60,5.78,5.78,277051136200,5.78,5.78,277051136200 +KODEX 200선물인버스2X,252670,7,1276,2,2,0.16,207360754,288353184,1241200000,207360754,0.16,71.91,16.71,16.71,264181050630,16.68,16.68,264181050630 +KODEX 200,069500,8,43715,5,-45,-0.10,5905382,10331613,157350000,5905382,-0.10,57.16,3.75,3.75,258227961422,3.75,3.75,258227961422 +KODEX 미국S&P500,379800,9,20350,2,60,0.30,12134916,6820230,243450000,12134916,0.30,177.93,4.98,4.98,246878781384,4.98,4.98,246878781384 +두산에너빌리티,034020,10,65900,5,-600,-0.90,3749325,3751147,640561146,3749325,-0.90,99.95,0.59,0.59,245362307750,0.58,0.58,245362307750 +NAVER,035420,11,224500,5,-500,-0.22,964971,1017399,158437008,964971,-0.22,94.85,0.61,0.61,219490399500,0.62,0.62,219490399500 +알테오젠,196170,12,439500,5,-9500,-2.12,475522,360514,53464968,475522,-2.12,131.90,0.89,0.89,207684255250,0.88,0.88,207684255250 +한화오션,042660,13,109000,2,2700,2.54,1741193,2295639,306413394,1741193,2.54,75.85,0.57,0.57,186986104200,0.56,0.56,186986104200 +카카오,035720,14,64600,2,1100,1.73,2723386,2791808,442124799,2723386,1.73,97.55,0.62,0.62,175614451600,0.61,0.61,175614451600 +LG디스플레이,034220,15,11910,5,-1380,-10.38,13316628,32040448,500000000,13316628,-10.38,41.56,2.66,2.66,162536012775,2.73,2.73,162536012775 +한화에어로스페이스,012450,16,880000,2,2000,0.23,174788,394063,51563401,174788,0.23,44.36,0.34,0.34,155162977000,0.34,0.34,155162977000 +미스터블루,207760,17,1792,2,189,11.79,81038219,2319287,83079783,81038219,11.79,3494.10,97.54,97.54,154878975779,104.03,104.03,154878975779 +STX엔진,077970,18,36150,2,7700,27.07,4402489,477115,40148063,4402489,27.07,922.73,10.97,10.97,150721292875,10.38,10.38,150721292875 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,14796494,20798104,194500000,14796494,0.38,71.14,7.61,7.61,137187986934,7.57,7.57,137187986934 +신원,009270,20,1952,2,97,5.23,58780470,4384763,110625832,58780470,5.23,1340.56,53.13,53.13,118528497929,54.89,54.89,118528497929 +두산퓨얼셀,336260,21,26150,2,1300,5.23,4187267,1039251,65493726,4187267,5.23,402.91,6.39,6.39,113668882000,6.64,6.64,113668882000 +JYP Ent.,035900,22,79500,2,3800,5.02,1410000,2269354,35532492,1410000,5.02,62.13,3.97,3.97,112533813100,3.98,3.98,112533813100 +에이피알,278470,23,213000,2,4500,2.16,526606,1474533,38044055,526606,2.16,35.71,1.38,1.38,112376914500,1.39,1.39,112376914500 +스튜디오미르,408900,24,4880,2,380,8.44,18734028,3456280,32729532,18734028,8.44,542.03,57.24,57.24,93446684951,58.51,58.51,93446684951 +SOL 조선TOP3플러스,466920,25,30310,2,290,0.97,2910833,4436923,46200000,2910833,0.97,65.60,6.30,6.30,87205549138,6.23,6.23,87205549138 +현대로템,064350,26,180000,5,-1100,-0.61,482616,1036217,109142293,482616,-0.61,46.57,0.44,0.44,87055551100,0.44,0.44,87055551100 +HJ중공업,097230,27,14910,5,-720,-4.61,5660386,9335198,83274281,5660386,-4.61,60.63,6.80,6.80,85287669390,6.87,6.87,85287669390 +미투온,201490,28,5190,2,285,5.81,15768361,2840166,30390092,15768361,5.81,555.19,51.89,51.89,85096755677,53.95,53.95,85096755677 +메리츠금융지주,138040,29,120800,2,7000,6.15,701486,221309,180014473,701486,6.15,316.97,0.39,0.39,85021832700,0.39,0.39,85021832700 +LG씨엔에스,064400,30,72200,2,3400,4.94,1182407,520296,96885948,1182407,4.94,227.26,1.22,1.22,84647558250,1.21,1.21,84647558250 diff --git a/top30/20250814/top30-tv-20250814-152002.csv b/top30/20250814/top30-tv-20250814-152002.csv new file mode 100644 index 000000000000..9130f3db5695 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,8826758,12305742,5919637922,8826758,-0.42,71.73,0.15,0.15,631660498350,0.15,0.15,631660498350 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +SK하이닉스,000660,3,276500,5,-1500,-0.54,1626731,3472694,728002365,1626731,-0.54,46.84,0.22,0.22,444660834750,0.22,0.22,444660834750 +KODEX 레버리지,122630,4,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061 +TIGER 미국S&P500,360750,5,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418 +에이비엘바이오,298380,6,87600,2,6000,7.35,3189059,1528163,54575095,3189059,7.35,208.69,5.84,5.84,279851718950,5.85,5.85,279851718950 +KODEX 200,069500,7,43730,5,-30,-0.07,6206447,10331613,157350000,6206447,-0.07,60.07,3.94,3.94,271388257797,3.94,3.94,271388257797 +KODEX 200선물인버스2X,252670,8,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383 +KODEX 미국S&P500,379800,9,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049 +두산에너빌리티,034020,10,65900,5,-600,-0.90,3858840,3751147,640561146,3858840,-0.90,102.87,0.60,0.60,252578621900,0.60,0.60,252578621900 +NAVER,035420,11,225000,3,0,0.00,984976,1017399,158437008,984976,0.00,96.81,0.62,0.62,223982377250,0.63,0.63,223982377250 +알테오젠,196170,12,438500,5,-10500,-2.34,485879,360514,53464968,485879,-2.34,134.77,0.91,0.91,212229367500,0.91,0.91,212229367500 +한화오션,042660,13,109100,2,2800,2.63,1786209,2295639,306413394,1786209,2.63,77.81,0.58,0.58,191895253000,0.57,0.57,191895253000 +카카오,035720,14,64400,2,900,1.42,2805778,2791808,442124799,2805778,1.42,100.50,0.63,0.63,180927203500,0.64,0.64,180927203500 +LG디스플레이,034220,15,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660 +한화에어로스페이스,012450,16,883000,2,5000,0.57,183131,394063,51563401,183131,0.57,46.47,0.36,0.36,162502480000,0.36,0.36,162502480000 +STX엔진,077970,17,36650,2,8200,28.82,4697791,477115,40148063,4697791,28.82,984.62,11.70,11.70,161408634700,10.97,10.97,161408634700 +미스터블루,207760,18,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +KODEX 코스닥150레버리지,233740,19,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030 +신원,009270,20,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +두산퓨얼셀,336260,21,26100,2,1250,5.03,4234775,1039251,65493726,4234775,5.03,407.48,6.47,6.47,114908835875,6.72,6.72,114908835875 +JYP Ent.,035900,22,79300,2,3600,4.76,1436046,2269354,35532492,1436046,4.76,63.28,4.04,4.04,114604251600,4.07,4.07,114604251600 +에이피알,278470,23,213250,2,4750,2.28,535758,1474533,38044055,535758,2.28,36.33,1.41,1.41,114327721500,1.41,1.41,114327721500 +한국전력,015760,24,38850,5,-700,-1.77,2408771,3893320,641964077,2408771,-1.77,61.87,0.38,0.38,94026901450,0.38,0.38,94026901450 +스튜디오미르,408900,25,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +현대로템,064350,26,180200,5,-900,-0.50,509437,1036217,109142293,509437,-0.50,49.16,0.47,0.47,91878594600,0.47,0.47,91878594600 +SOL 조선TOP3플러스,466920,27,30335,2,315,1.05,2994407,4436923,46200000,2994407,1.05,67.49,6.48,6.48,89740222633,6.40,6.40,89740222633 +HJ중공업,097230,28,15030,5,-600,-3.84,5771166,9335198,83274281,5771166,-3.84,61.82,6.93,6.93,86946509300,6.95,6.95,86946509300 +메리츠금융지주,138040,29,120500,2,6700,5.89,716966,221309,180014473,716966,5.89,323.97,0.40,0.40,86891837450,0.40,0.40,86891837450 +LG씨엔에스,064400,30,72100,2,3300,4.80,1203911,520296,96885948,1203911,4.80,231.39,1.24,1.24,86198373000,1.23,1.23,86198373000 diff --git a/top30/20250814/top30-tv-20250814-153002.csv b/top30/20250814/top30-tv-20250814-153002.csv new file mode 100644 index 000000000000..9130f3db5695 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,8826758,12305742,5919637922,8826758,-0.42,71.73,0.15,0.15,631660498350,0.15,0.15,631660498350 +지투지바이오,456160,2,94700,2,36700,63.28,6577068,0,5365694,6577068,63.28,0.00,122.58,122.58,604379955750,118.94,118.94,604379955750 +SK하이닉스,000660,3,276500,5,-1500,-0.54,1626731,3472694,728002365,1626731,-0.54,46.84,0.22,0.22,444660834750,0.22,0.22,444660834750 +KODEX 레버리지,122630,4,25450,5,-40,-0.16,14467269,20212296,103250000,14467269,-0.16,71.58,14.01,14.01,368588521061,14.03,14.03,368588521061 +TIGER 미국S&P500,360750,5,22155,2,65,0.29,12840694,7987257,403050000,12840694,0.29,160.76,3.19,3.19,284557215418,3.19,3.19,284557215418 +에이비엘바이오,298380,6,87600,2,6000,7.35,3189059,1528163,54575095,3189059,7.35,208.69,5.84,5.84,279851718950,5.85,5.85,279851718950 +KODEX 200,069500,7,43730,5,-30,-0.07,6206447,10331613,157350000,6206447,-0.07,60.07,3.94,3.94,271388257797,3.94,3.94,271388257797 +KODEX 200선물인버스2X,252670,8,1276,2,2,0.16,211096310,288353184,1241200000,211096310,0.16,73.21,17.01,17.01,268948734383,16.98,16.98,268948734383 +KODEX 미국S&P500,379800,9,20340,2,50,0.25,12508035,6820230,243450000,12508035,0.25,183.40,5.14,5.14,254465755049,5.14,5.14,254465755049 +두산에너빌리티,034020,10,65900,5,-600,-0.90,3858840,3751147,640561146,3858840,-0.90,102.87,0.60,0.60,252578621900,0.60,0.60,252578621900 +NAVER,035420,11,225000,3,0,0.00,984976,1017399,158437008,984976,0.00,96.81,0.62,0.62,223982377250,0.63,0.63,223982377250 +알테오젠,196170,12,438500,5,-10500,-2.34,485879,360514,53464968,485879,-2.34,134.77,0.91,0.91,212229367500,0.91,0.91,212229367500 +한화오션,042660,13,109100,2,2800,2.63,1786209,2295639,306413394,1786209,2.63,77.81,0.58,0.58,191895253000,0.57,0.57,191895253000 +카카오,035720,14,64400,2,900,1.42,2805778,2791808,442124799,2805778,1.42,100.50,0.63,0.63,180927203500,0.64,0.64,180927203500 +LG디스플레이,034220,15,11870,5,-1420,-10.68,13545805,32040448,500000000,13545805,-10.68,42.28,2.71,2.71,165258974660,2.78,2.78,165258974660 +한화에어로스페이스,012450,16,883000,2,5000,0.57,183131,394063,51563401,183131,0.57,46.47,0.36,0.36,162502480000,0.36,0.36,162502480000 +STX엔진,077970,17,36650,2,8200,28.82,4697791,477115,40148063,4697791,28.82,984.62,11.70,11.70,161408634700,10.97,10.97,161408634700 +미스터블루,207760,18,1782,2,179,11.17,81851257,2319287,83079783,81851257,11.17,3529.16,98.52,98.52,156335448111,105.60,105.60,156335448111 +KODEX 코스닥150레버리지,233740,19,9322,2,37,0.40,15208746,20798104,194500000,15208746,0.40,73.13,7.82,7.82,141028645030,7.78,7.78,141028645030 +신원,009270,20,1953,2,98,5.28,59252972,4384763,110625832,59252972,5.28,1351.34,53.56,53.56,119451676445,55.29,55.29,119451676445 +두산퓨얼셀,336260,21,26100,2,1250,5.03,4234775,1039251,65493726,4234775,5.03,407.48,6.47,6.47,114908835875,6.72,6.72,114908835875 +JYP Ent.,035900,22,79300,2,3600,4.76,1436046,2269354,35532492,1436046,4.76,63.28,4.04,4.04,114604251600,4.07,4.07,114604251600 +에이피알,278470,23,213250,2,4750,2.28,535758,1474533,38044055,535758,2.28,36.33,1.41,1.41,114327721500,1.41,1.41,114327721500 +한국전력,015760,24,38850,5,-700,-1.77,2408771,3893320,641964077,2408771,-1.77,61.87,0.38,0.38,94026901450,0.38,0.38,94026901450 +스튜디오미르,408900,25,4865,2,365,8.11,18839941,3456280,32729532,18839941,8.11,545.09,57.56,57.56,93963211564,59.01,59.01,93963211564 +현대로템,064350,26,180200,5,-900,-0.50,509437,1036217,109142293,509437,-0.50,49.16,0.47,0.47,91878594600,0.47,0.47,91878594600 +SOL 조선TOP3플러스,466920,27,30335,2,315,1.05,2994407,4436923,46200000,2994407,1.05,67.49,6.48,6.48,89740222633,6.40,6.40,89740222633 +HJ중공업,097230,28,15030,5,-600,-3.84,5771166,9335198,83274281,5771166,-3.84,61.82,6.93,6.93,86946509300,6.95,6.95,86946509300 +메리츠금융지주,138040,29,120500,2,6700,5.89,716966,221309,180014473,716966,5.89,323.97,0.40,0.40,86891837450,0.40,0.40,86891837450 +LG씨엔에스,064400,30,72100,2,3300,4.80,1203911,520296,96885948,1203911,4.80,231.39,1.24,1.24,86198373000,1.23,1.23,86198373000 diff --git a/top30/20250814/top30-tv-20250814-154001.csv b/top30/20250814/top30-tv-20250814-154001.csv new file mode 100644 index 000000000000..d0d8bbc6a718 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-154001.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,005930,1,71600,5,-300,-0.42,11794801,12305742,5919637922,11794801,-0.42,95.85,0.20,0.20,844172377150,0.20,0.20,844172377150 +지투지바이오,456160,2,93800,2,35800,61.72,6615189,0,5365694,6615189,61.72,0.00,123.29,123.29,607955705550,120.79,120.79,607955705550 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079572,3472694,728002365,2079572,-0.54,59.88,0.29,0.29,569871371250,0.28,0.28,569871371250 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14746235,20212296,103250000,14746235,-0.14,72.96,14.28,14.28,375689600591,14.29,14.29,375689600591 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4561461,3751147,640561146,4561461,-1.50,121.60,0.71,0.71,298600297400,0.71,0.71,298600297400 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12863375,7987257,403050000,12863375,0.25,161.05,3.19,3.19,285059486163,3.19,3.19,285059486163 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224065,1528163,54575095,3224065,7.11,210.98,5.91,5.91,282911243350,5.93,5.93,282911243350 +KODEX 200,069500,8,43720,5,-40,-0.09,6305242,10331613,157350000,6305242,-0.09,61.03,4.01,4.01,275707575197,4.01,4.01,275707575197 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215341806,288353184,1241200000,215341806,0.08,74.68,17.35,17.35,274361741783,17.34,17.34,274361741783 +NAVER,035420,10,224500,5,-500,-0.22,1165029,1017399,158437008,1165029,-0.22,114.51,0.74,0.74,264404275750,0.74,0.74,264404275750 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12521710,6820230,243450000,12521710,0.22,183.60,5.14,5.14,254743836174,5.15,5.15,254743836174 +알테오젠,196170,12,437000,5,-12000,-2.67,542094,360514,53464968,542094,-2.67,150.37,1.01,1.01,236795322500,1.01,1.01,236795322500 +한화오션,042660,13,106600,2,300,0.28,2163075,2295639,306413394,2163075,0.28,94.23,0.71,0.71,232069168600,0.71,0.71,232069168600 +카카오,035720,14,64400,2,900,1.42,3337579,2791808,442124799,3337579,1.42,119.55,0.75,0.75,215175187900,0.76,0.76,215175187900 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241008,394063,51563401,241008,0.57,61.16,0.47,0.47,213607871000,0.47,0.47,213607871000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14250681,32040448,500000000,14250681,-10.61,44.48,2.85,2.85,173632901540,2.92,2.92,173632901540 +STX엔진,077970,17,36300,2,7850,27.59,4778159,477115,40148063,4778159,27.59,1001.47,11.90,11.90,164325993100,11.28,11.28,164325993100 +미스터블루,207760,18,1782,2,179,11.17,82228722,2319287,83079783,82228722,11.17,3545.43,98.98,98.98,157008090741,106.05,106.05,157008090741 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15540119,20798104,194500000,15540119,0.38,74.72,7.99,7.99,144117041390,7.95,7.95,144117041390 +LG에너지솔루션,373220,20,394000,2,4500,1.16,315782,161247,234000000,315782,1.16,195.84,0.13,0.13,124660777000,0.14,0.14,124660777000 +에이피알,278470,21,213500,2,5000,2.40,578536,1474533,38044055,578536,2.40,39.24,1.52,1.52,123460824500,1.52,1.52,123460824500 +신원,009270,22,1953,2,98,5.28,59514716,4384763,110625832,59514716,5.28,1357.31,53.80,53.80,119962862477,55.52,55.52,119962862477 +현대차,005380,23,217500,2,1500,0.69,546617,377571,204757766,546617,0.69,144.77,0.27,0.27,118915806250,0.27,0.27,118915806250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475041,2269354,35532492,1475041,4.76,65.00,4.15,4.15,117696555100,4.18,4.18,117696555100 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4295994,1039251,65493726,4295994,5.23,413.37,6.56,6.56,116509712725,6.80,6.80,116509712725 +한국전력,015760,26,38850,5,-700,-1.77,2943987,3893320,641964077,2943987,-1.77,75.62,0.46,0.46,114820043050,0.46,0.46,114820043050 +현대로템,064350,27,179700,5,-1400,-0.77,620253,1036217,109142293,620253,-0.77,59.86,0.57,0.57,111792229800,0.57,0.57,111792229800 +HD현대중공업,329180,28,477000,2,10000,2.14,229320,233536,88773116,229320,2.14,98.19,0.26,0.26,108674204750,0.26,0.26,108674204750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664109,205976,88946220,664109,2.71,322.42,0.75,0.75,108144142200,0.74,0.74,108144142200 +삼성SDI,006400,30,224000,2,2500,1.13,447628,325765,80585530,447628,1.13,137.41,0.56,0.56,100680983500,0.56,0.56,100680983500 diff --git a/top30/20250814/top30-tv-20250814-155001.csv b/top30/20250814/top30-tv-20250814-155001.csv new file mode 100644 index 000000000000..b0e45aeb46ff --- /dev/null +++ b/top30/20250814/top30-tv-20250814-155001.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,005930,1,71600,5,-300,-0.42,11795151,12305742,5919637922,11795151,-0.42,95.85,0.20,0.20,844197437150,0.20,0.20,844197437150 +지투지바이오,456160,2,93800,2,35800,61.72,6617154,0,5365694,6617154,61.72,0.00,123.32,123.32,608140022550,120.83,120.83,608140022550 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079577,3472694,728002365,2079577,-0.54,59.88,0.29,0.29,569872753750,0.28,0.28,569872753750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14756913,20212296,103250000,14756913,-0.14,73.01,14.29,14.29,375961409081,14.30,14.30,375961409081 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562222,3751147,640561146,4562222,-1.50,121.62,0.71,0.71,298650142900,0.71,0.71,298650142900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12864614,7987257,403050000,12864614,0.25,161.06,3.19,3.19,285086923818,3.19,3.19,285086923818 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224244,1528163,54575095,3224244,7.11,210.99,5.91,5.91,282926887950,5.93,5.93,282926887950 +KODEX 200,069500,8,43720,5,-40,-0.09,6305579,10331613,157350000,6305579,-0.09,61.03,4.01,4.01,275722308837,4.01,4.01,275722308837 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215392795,288353184,1241200000,215392795,0.08,74.70,17.35,17.35,274426752758,17.34,17.34,274426752758 +NAVER,035420,10,224500,5,-500,-0.22,1165213,1017399,158437008,1165213,-0.22,114.53,0.74,0.74,264445583750,0.74,0.74,264445583750 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12522283,6820230,243450000,12522283,0.22,183.60,5.14,5.14,254755488129,5.15,5.15,254755488129 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2164098,2295639,306413394,2164098,0.28,94.27,0.71,0.71,232178220400,0.71,0.71,232178220400 +카카오,035720,14,64400,2,900,1.42,3339101,2791808,442124799,3339101,1.42,119.60,0.76,0.76,215273204700,0.76,0.76,215273204700 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14251673,32040448,500000000,14251673,-10.61,44.48,2.85,2.85,173644686500,2.92,2.92,173644686500 +STX엔진,077970,17,36300,2,7850,27.59,4778173,477115,40148063,4778173,27.59,1001.47,11.90,11.90,164326501300,11.28,11.28,164326501300 +미스터블루,207760,18,1782,2,179,11.17,82239580,2319287,83079783,82239580,11.17,3545.90,98.99,98.99,157027439697,106.07,106.07,157027439697 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15540446,20798104,194500000,15540446,0.38,74.72,7.99,7.99,144120089030,7.95,7.95,144120089030 +LG에너지솔루션,373220,20,394000,2,4500,1.16,315795,161247,234000000,315795,1.16,195.85,0.13,0.13,124665899000,0.14,0.14,124665899000 +에이피알,278470,21,213500,2,5000,2.40,578564,1474533,38044055,578564,2.40,39.24,1.52,1.52,123466802500,1.52,1.52,123466802500 +신원,009270,22,1953,2,98,5.28,59533557,4384763,110625832,59533557,5.28,1357.74,53.82,53.82,119999658950,55.54,55.54,119999658950 +현대차,005380,23,217500,2,1500,0.69,546683,377571,204757766,546683,0.69,144.79,0.27,0.27,118930161250,0.27,0.27,118930161250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296039,1039251,65493726,4296039,5.23,413.38,6.56,6.56,116510889475,6.80,6.80,116510889475 +한국전력,015760,26,38850,5,-700,-1.77,2944025,3893320,641964077,2944025,-1.77,75.62,0.46,0.46,114821519350,0.46,0.46,114821519350 +현대로템,064350,27,179700,5,-1400,-0.77,620645,1036217,109142293,620645,-0.77,59.90,0.57,0.57,111862672200,0.57,0.57,111862672200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664497,205976,88946220,664497,2.71,322.61,0.75,0.75,108207463800,0.75,0.75,108207463800 +삼성SDI,006400,30,224000,2,2500,1.13,447991,325765,80585530,447991,1.13,137.52,0.56,0.56,100762295500,0.56,0.56,100762295500 diff --git a/top30/20250814/top30-tv-20250814-160001.csv b/top30/20250814/top30-tv-20250814-160001.csv new file mode 100644 index 000000000000..905e375001a4 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6327560,10331613,157350000,6327560,-0.09,61.24,4.02,4.02,276683318157,4.02,4.02,276683318157 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2164963,2295639,306413394,2164963,0.28,94.31,0.71,0.71,232270429400,0.71,0.71,232270429400 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82248194,2319287,83079783,82248194,11.17,3546.27,99.00,99.00,157042789845,106.08,106.08,157042789845 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-tv-20250814-161002.csv b/top30/20250814/top30-tv-20250814-161002.csv new file mode 100644 index 000000000000..0c33536d4179 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6619590,0,5365694,6619590,61.72,0.00,123.37,123.37,608368519350,120.88,120.88,608368519350 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14758131,20212296,103250000,14758131,-0.14,73.02,14.29,14.29,375992413271,14.31,14.31,375992413271 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12864682,7987257,403050000,12864682,0.25,161.07,3.19,3.19,285088429678,3.19,3.19,285088429678 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6327560,10331613,157350000,6327560,-0.09,61.24,4.02,4.02,276683318157,4.02,4.02,276683318157 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215461208,288353184,1241200000,215461208,0.08,74.72,17.36,17.36,274513979333,17.35,17.35,274513979333 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12522512,6820230,243450000,12522512,0.22,183.61,5.14,5.14,254760144844,5.15,5.15,254760144844 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2164963,2295639,306413394,2164963,0.28,94.31,0.71,0.71,232270429400,0.71,0.71,232270429400 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15541971,20798104,194500000,15541971,0.38,74.73,7.99,7.99,144134302030,7.95,7.95,144134302030 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59545027,4384763,110625832,59545027,5.28,1358.00,53.83,53.83,120022059860,55.55,55.55,120022059860 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-tv-20250814-162001.csv b/top30/20250814/top30-tv-20250814-162001.csv new file mode 100644 index 000000000000..7d76bd399561 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-162001.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,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6623760,0,5365694,6623760,61.72,0.00,123.45,123.45,608756329350,120.95,120.95,608756329350 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14760000,20212296,103250000,14760000,-0.14,73.02,14.30,14.30,376039969976,14.31,14.31,376039969976 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12864919,7987257,403050000,12864919,0.25,161.07,3.19,3.19,285093678043,3.19,3.19,285093678043 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6327974,10331613,157350000,6327974,-0.09,61.25,4.02,4.02,276701414097,4.02,4.02,276701414097 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215655407,288353184,1241200000,215655407,0.08,74.79,17.37,17.37,274761583058,17.36,17.36,274761583058 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12522687,6820230,243450000,12522687,0.22,183.61,5.14,5.14,254763703469,5.15,5.15,254763703469 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2177711,2295639,306413394,2177711,0.28,94.86,0.71,0.71,233631915800,0.72,0.72,233631915800 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82270482,2319287,83079783,82270482,11.17,3547.23,99.03,99.03,157082507061,106.10,106.10,157082507061 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15550827,20798104,194500000,15550827,0.38,74.77,8.00,8.00,144216839950,7.96,7.96,144216839950 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59556544,4384763,110625832,59556544,5.28,1358.26,53.84,53.84,120044575595,55.56,55.56,120044575595 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-tv-20250814-163001.csv b/top30/20250814/top30-tv-20250814-163001.csv new file mode 100644 index 000000000000..a67fc90d3cf1 --- /dev/null +++ b/top30/20250814/top30-tv-20250814-163001.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,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6628262,0,5365694,6628262,61.72,0.00,123.53,123.53,609175015350,121.04,121.04,609175015350 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14761658,20212296,103250000,14761658,-0.14,73.03,14.30,14.30,376082149496,14.31,14.31,376082149496 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12864990,7987257,403050000,12864990,0.25,161.07,3.19,3.19,285095250338,3.19,3.19,285095250338 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6328113,10331613,157350000,6328113,-0.09,61.25,4.02,4.02,276707489787,4.02,4.02,276707489787 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215941001,288353184,1241200000,215941001,0.08,74.89,17.40,17.40,275125930350,17.39,17.39,275125930350 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12522977,6820230,243450000,12522977,0.22,183.62,5.14,5.14,254769600619,5.15,5.15,254769600619 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2186528,2295639,306413394,2186528,0.28,95.25,0.71,0.71,234572689700,0.72,0.72,234572689700 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82313481,2319287,83079783,82313481,11.17,3549.09,99.08,99.08,157158830286,106.15,106.15,157158830286 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15553906,20798104,194500000,15553906,0.38,74.79,8.00,8.00,144245505440,7.96,7.96,144245505440 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59565293,4384763,110625832,59565293,5.28,1358.46,53.84,53.84,120061653643,55.57,55.57,120061653643 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-tv-20250814-164001.csv b/top30/20250814/top30-tv-20250814-164001.csv new file mode 100644 index 000000000000..791299c8e23c --- /dev/null +++ b/top30/20250814/top30-tv-20250814-164001.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,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6632331,0,5365694,6632331,61.72,0.00,123.61,123.61,609551804750,121.11,121.11,609551804750 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14763626,20212296,103250000,14763626,-0.14,73.04,14.30,14.30,376132215416,14.31,14.31,376132215416 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12865433,7987257,403050000,12865433,0.25,161.07,3.19,3.19,285105060573,3.19,3.19,285105060573 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6328547,10331613,157350000,6328547,-0.09,61.25,4.02,4.02,276726455587,4.02,4.02,276726455587 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,215941001,288353184,1241200000,215941001,0.08,74.89,17.40,17.40,275125930350,17.39,17.39,275125930350 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12523012,6820230,243450000,12523012,0.22,183.62,5.14,5.14,254770312344,5.15,5.15,254770312344 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2197994,2295639,306413394,2197994,0.28,95.75,0.72,0.72,235794965300,0.72,0.72,235794965300 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82330949,2319287,83079783,82330949,11.17,3549.84,99.10,99.10,157189783582,106.17,106.17,157189783582 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15558473,20798104,194500000,15558473,0.38,74.81,8.00,8.00,144288069880,7.96,7.96,144288069880 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59575044,4384763,110625832,59575044,5.28,1358.68,53.85,53.85,120080697346,55.58,55.58,120080697346 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-tv-20250814-165001.csv b/top30/20250814/top30-tv-20250814-165001.csv new file mode 100644 index 000000000000..96f86bc1221c --- /dev/null +++ b/top30/20250814/top30-tv-20250814-165001.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,005930,1,71600,5,-300,-0.42,11795785,12305742,5919637922,11795785,-0.42,95.86,0.20,0.20,844242831550,0.20,0.20,844242831550 +지투지바이오,456160,2,93800,2,35800,61.72,6638093,0,5365694,6638093,61.72,0.00,123.71,123.71,610079027750,121.22,121.22,610079027750 +SK하이닉스,000660,3,276500,5,-1500,-0.54,2079579,3472694,728002365,2079579,-0.54,59.88,0.29,0.29,569873306750,0.28,0.28,569873306750 +KODEX 레버리지,122630,4,25455,5,-35,-0.14,14764971,20212296,103250000,14764971,-0.14,73.05,14.30,14.30,376166425491,14.31,14.31,376166425491 +두산에너빌리티,034020,5,65500,5,-1000,-1.50,4562288,3751147,640561146,4562288,-1.50,121.62,0.71,0.71,298654465900,0.71,0.71,298654465900 +TIGER 미국S&P500,360750,6,22145,2,55,0.25,12865914,7987257,403050000,12865914,0.25,161.08,3.19,3.19,285115712318,3.19,3.19,285115712318 +에이비엘바이오,298380,7,87400,2,5800,7.11,3224304,1528163,54575095,3224304,7.11,210.99,5.91,5.91,282932131950,5.93,5.93,282932131950 +KODEX 200,069500,8,43720,5,-40,-0.09,6329080,10331613,157350000,6329080,-0.09,61.26,4.02,4.02,276749747687,4.02,4.02,276749747687 +KODEX 200선물인버스2X,252670,9,1275,2,1,0.08,216003757,288353184,1241200000,216003757,0.08,74.91,17.40,17.40,275206007006,17.39,17.39,275206007006 +NAVER,035420,10,224500,5,-500,-0.22,1165222,1017399,158437008,1165222,-0.22,114.53,0.74,0.74,264447604250,0.74,0.74,264447604250 +KODEX 미국S&P500,379800,11,20335,2,45,0.22,12523187,6820230,243450000,12523187,0.22,183.62,5.14,5.14,254773870969,5.15,5.15,254773870969 +알테오젠,196170,12,437000,5,-12000,-2.67,542100,360514,53464968,542100,-2.67,150.37,1.01,1.01,236797944500,1.01,1.01,236797944500 +한화오션,042660,13,106600,2,300,0.28,2200310,2295639,306413394,2200310,0.28,95.85,0.72,0.72,236041850900,0.72,0.72,236041850900 +카카오,035720,14,64400,2,900,1.42,3339635,2791808,442124799,3339635,1.42,119.62,0.76,0.76,215307594300,0.76,0.76,215307594300 +한화에어로스페이스,012450,15,883000,2,5000,0.57,241011,394063,51563401,241011,0.57,61.16,0.47,0.47,213610520000,0.47,0.47,213610520000 +LG디스플레이,034220,16,11880,5,-1410,-10.61,14252617,32040448,500000000,14252617,-10.61,44.48,2.85,2.85,173655901220,2.92,2.92,173655901220 +STX엔진,077970,17,36300,2,7850,27.59,4778174,477115,40148063,4778174,27.59,1001.47,11.90,11.90,164326537600,11.28,11.28,164326537600 +미스터블루,207760,18,1782,2,179,11.17,82362902,2319287,83079783,82362902,11.17,3551.22,99.14,99.14,157246244533,106.21,106.21,157246244533 +KODEX 코스닥150레버리지,233740,19,9320,2,35,0.38,15561453,20798104,194500000,15561453,0.38,74.82,8.00,8.00,144315843480,7.96,7.96,144315843480 +LG에너지솔루션,373220,20,394000,2,4500,1.16,316057,161247,234000000,316057,1.16,196.01,0.14,0.14,124769127000,0.14,0.14,124769127000 +에이피알,278470,21,213500,2,5000,2.40,578573,1474533,38044055,578573,2.40,39.24,1.52,1.52,123468724000,1.52,1.52,123468724000 +신원,009270,22,1953,2,98,5.28,59595317,4384763,110625832,59595317,5.28,1359.15,53.87,53.87,120120270242,55.60,55.60,120120270242 +현대차,005380,23,217500,2,1500,0.69,546695,377571,204757766,546695,0.69,144.79,0.27,0.27,118932771250,0.27,0.27,118932771250 +JYP Ent.,035900,24,79300,2,3600,4.76,1475243,2269354,35532492,1475243,4.76,65.01,4.15,4.15,117712573700,4.18,4.18,117712573700 +두산퓨얼셀,336260,25,26150,2,1300,5.23,4296221,1039251,65493726,4296221,5.23,413.40,6.56,6.56,116515648775,6.80,6.80,116515648775 +한국전력,015760,26,38850,5,-700,-1.77,2944140,3893320,641964077,2944140,-1.77,75.62,0.46,0.46,114825987100,0.46,0.46,114825987100 +현대로템,064350,27,179700,5,-1400,-0.77,620655,1036217,109142293,620655,-0.77,59.90,0.57,0.57,111864469200,0.57,0.57,111864469200 +HD현대중공업,329180,28,477000,2,10000,2.14,229525,233536,88773116,229525,2.14,98.28,0.26,0.26,108771989750,0.26,0.26,108771989750 +포스코퓨처엠,003670,29,163200,2,4300,2.71,664511,205976,88946220,664511,2.71,322.62,0.75,0.75,108209748600,0.75,0.75,108209748600 +삼성SDI,006400,30,224000,2,2500,1.13,448035,325765,80585530,448035,1.13,137.53,0.56,0.56,100772151500,0.56,0.56,100772151500 diff --git a/top30/20250814/top30-vir-20250814-090001.csv b/top30/20250814/top30-vir-20250814-090001.csv new file mode 100644 index 000000000000..81debc068ab7 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,1,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000 +에스티오,098660,2,2145,3,0,0.00,1024,32238,12500976,1024,0.00,3.18,0.01,0.01,2196480,0.01,0.01,2196480 +프로이천,321260,3,2545,3,0,0.00,228606,11252002,28192084,228606,0.00,2.03,0.81,0.81,581802270,0.81,0.81,581802270 +TIGER 미국소비트렌드액티브,0015K0,4,8530,3,0,0.00,16,925,930000,16,0.00,1.73,0.00,0.00,136480,0.00,0.00,136480 +일진디스플,020760,5,1033,3,0,0.00,60189,4107129,51513741,60189,0.00,1.47,0.12,0.12,62175237,0.12,0.12,62175237 +키네마스터,139670,6,2410,3,0,0.00,290,20005,14118810,290,0.00,1.45,0.00,0.00,698900,0.00,0.00,698900 +TIGER 미국나스닥100ETF선물,483240,7,11320,3,0,0.00,11,974,2000000,11,0.00,1.13,0.00,0.00,124520,0.00,0.00,124520 +KODEX 보험,140700,8,11550,2,115,1.01,517,48738,6100000,517,1.01,1.06,0.01,0.01,5971350,0.01,0.01,5971350 +신풍제약우,019175,9,26350,3,0,0.00,220,20778,2200000,220,0.00,1.06,0.01,0.01,5797000,0.01,0.01,5797000 +동국S&C,100130,10,2715,3,0,0.00,400,42586,57143000,400,0.00,0.94,0.00,0.00,1086000,0.00,0.00,1086000 +SIMPAC,009160,11,4840,3,0,0.00,2500,280593,65429516,2500,0.00,0.89,0.00,0.00,12100000,0.00,0.00,12100000 +LS증권,078020,12,5010,3,0,0.00,500,56726,55481190,500,0.00,0.88,0.00,0.00,2505000,0.00,0.00,2505000 +KIWOOM 200선물인버스,253240,13,4450,5,-15,-0.34,18,2237,600000,18,-0.34,0.80,0.00,0.00,80100,0.00,0.00,80100 +KIWOOM 코스닥150선물인버스,291620,14,5975,5,-30,-0.50,53,7265,570000,53,-0.50,0.73,0.01,0.01,316675,0.01,0.01,316675 +신시웨이,290560,15,6790,3,0,0.00,30,4303,3727122,30,0.00,0.70,0.00,0.00,203700,0.00,0.00,203700 +에스코넥,096630,16,748,3,0,0.00,2180,340075,79381616,2180,0.00,0.64,0.00,0.00,1630640,0.00,0.00,1630640 +에스켐,475660,17,6150,3,0,0.00,30725,4860016,7929835,30725,0.00,0.63,0.39,0.39,188958750,0.39,0.39,188958750 +아이엠에셋 200,0007N0,18,44390,2,125,0.28,6,1000,1150000,6,0.28,0.60,0.00,0.00,266340,0.00,0.00,266340 +대신정보통신,020180,19,1042,3,0,0.00,628,109440,38428915,628,0.00,0.57,0.00,0.00,654376,0.00,0.00,654376 +동방,004140,20,3060,2,5,0.16,4297,829754,47971766,4297,0.16,0.52,0.01,0.01,13148820,0.01,0.01,13148820 +유엔젤,072130,21,5680,3,0,0.00,500,98348,12895454,500,0.00,0.51,0.00,0.00,2840000,0.00,0.00,2840000 +키다리스튜디오,020120,22,4100,3,0,0.00,1982,420619,37063766,1982,0.00,0.47,0.01,0.01,8126200,0.01,0.01,8126200 +메리츠금융지주,138040,23,115600,2,1800,1.58,1010,221309,180014473,1010,1.58,0.46,0.00,0.00,116759200,0.00,0.00,116759200 +한국단자,025540,24,64000,2,100,0.16,55,12159,10115000,55,0.16,0.45,0.00,0.00,3519600,0.00,0.00,3519600 +HANARO Fn친환경에너지,381570,25,7820,3,0,0.00,91,20321,1000000,91,0.00,0.45,0.01,0.01,711620,0.01,0.01,711620 +인디에프,014990,26,1405,3,0,0.00,8967,2102675,75112995,8967,0.00,0.43,0.01,0.01,12598635,0.01,0.01,12598635 +TIGER 유로스탁스50(합성 H),195930,27,19395,3,0,0.00,50,11891,2250000,50,0.00,0.42,0.00,0.00,969750,0.00,0.00,969750 +유니셈,036200,28,8500,3,0,0.00,26124,6352977,30664223,26124,0.00,0.41,0.09,0.09,222136020,0.09,0.09,222136020 +일신석재,007110,29,2335,3,0,0.00,16977,4266663,77456610,16977,0.00,0.40,0.02,0.02,39641295,0.02,0.02,39641295 +그린생명과학,114450,30,3090,5,-50,-1.59,53761,13713777,20000000,53761,-1.59,0.39,0.27,0.27,166132655,0.27,0.27,166132655 diff --git a/top30/20250814/top30-vir-20250814-091001.csv b/top30/20250814/top30-vir-20250814-091001.csv new file mode 100644 index 000000000000..c7bd75701634 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12055,5,-140,-1.15,6632,4,1000000,6632,-1.15,9999.99,0.66,0.66,79981910,0.66,0.66,79981910 +삼성 인버스 코스닥 150 선물 ETN,Q530094,2,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER MSCI KOREA ESG유니버설,289250,3,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +에이치피오,357230,4,2535,2,100,4.11,508153,25303,42089487,508153,4.11,2008.27,1.21,1.21,1337555440,1.25,1.25,1337555440 +키움 리츠부동산인프라 ETN,Q760019,5,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +탑코미디어,134580,6,1943,2,115,6.29,659240,40960,49294149,659240,6.29,1609.47,1.34,1.34,1297756824,1.35,1.35,1297756824 +한투 레버리지 금 선물 ETN,Q570059,7,60825,2,480,0.80,2391,153,1000000,2391,0.80,1562.75,0.24,0.24,145432240,0.24,0.24,145432240 +HS애드,035000,8,8630,2,660,8.28,174674,22086,16567409,174674,8.28,790.88,1.05,1.05,1510171595,1.06,1.06,1510171595 +아이디피,332370,9,4845,2,145,3.09,18632,2408,13273726,18632,3.09,773.75,0.14,0.14,90645605,0.14,0.14,90645605 +KODEX 국채선물10년,152380,10,71120,2,145,0.20,12424,1682,1650000,12424,0.20,738.64,0.75,0.75,883719505,0.75,0.75,883719505 +하나 레버리지 반도체 ETN,Q700028,11,27255,5,-590,-2.12,2934,516,1500000,2934,-2.12,568.60,0.20,0.20,80002890,0.20,0.20,80002890 +지슨,446840,12,1921,5,-244,-11.27,523246,92030,55262293,523246,-11.27,568.56,0.95,0.95,1046134199,0.99,0.99,1046134199 +서흥,008490,13,23800,1,5460,29.77,78549,14085,11569113,78549,29.77,557.68,0.68,0.68,1869466200,0.68,0.68,1869466200 +미스터블루,207760,14,1899,2,296,18.47,12776538,2319287,83079783,12776538,18.47,550.88,15.38,15.38,24031965433,15.23,15.23,24031965433 +기신정기,092440,15,2475,5,-35,-1.39,21503,4104,29200000,21503,-1.39,523.95,0.07,0.07,53343250,0.07,0.07,53343250 +BNK 26-06 특수채(AAA이상)액티브,495710,16,51205,3,0,0.00,5,1,2114000,5,0.00,500.00,0.00,0.00,256025,0.00,0.00,256025 +아이엠비디엑스,461030,17,8150,2,350,4.49,147542,31245,14017750,147542,4.49,472.21,1.05,1.05,1260086895,1.10,1.10,1260086895 +JW중외제약우,001065,18,29600,2,500,1.72,350,75,341951,350,1.72,466.67,0.10,0.10,10360000,0.10,0.10,10360000 +엔비티,236810,19,3760,2,390,11.57,1628963,366309,16975426,1628963,11.57,444.70,9.60,9.60,6149972258,9.64,9.64,6149972258 +덱스터,206560,20,5940,2,250,4.39,182515,42140,25411736,182515,4.39,433.12,0.72,0.72,1102904430,0.73,0.73,1102904430 +마이티 코스피100,159800,21,33985,2,510,1.52,100,25,360000,100,1.52,400.00,0.03,0.03,3398500,0.03,0.03,3398500 +와이랩,432430,22,6080,2,610,11.15,875603,228138,16508320,875603,11.15,383.80,5.30,5.30,5496673630,5.48,5.48,5496673630 +메리츠 3X 레버리지 국채30년 ETN,Q610061,23,68505,2,910,1.35,3464,932,2000000,3464,1.35,371.67,0.17,0.17,236690655,0.17,0.17,236690655 +하이즈항공,221840,24,2375,2,215,9.95,94064,32258,18700561,94064,9.95,291.60,0.50,0.50,214699685,0.48,0.48,214699685 +씨엔플러스,115530,25,481,2,12,2.56,710629,269026,67963000,710629,2.56,264.15,1.05,1.05,357294595,1.09,1.09,357294595 +삼양케이씨아이,036670,26,6740,5,-350,-4.94,27289,10356,11270000,27289,-4.94,263.51,0.24,0.24,186031840,0.24,0.24,186031840 +KIWOOM 미국블록버스터바이오테크의약품+,483030,27,9090,2,175,1.96,5749,2574,400000,5749,1.96,223.35,1.44,1.44,52259420,1.44,1.44,52259420 +KODEX 미국30년국채울트라선물(H),304660,28,7590,2,50,0.66,157316,71709,37000000,157316,0.66,219.38,0.43,0.43,1194567540,0.43,0.43,1194567540 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,29,40275,2,1300,3.34,1000,474,1000000,1000,3.34,210.97,0.10,0.10,40275000,0.10,0.10,40275000 +강스템바이오텍,217730,30,1203,2,32,2.73,996369,472790,56054149,996369,2.73,210.74,1.78,1.78,1262114818,1.87,1.87,1262114818 diff --git a/top30/20250814/top30-vir-20250814-092001.csv b/top30/20250814/top30-vir-20250814-092001.csv new file mode 100644 index 000000000000..0ed38348388f --- /dev/null +++ b/top30/20250814/top30-vir-20250814-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12055,5,-140,-1.15,6632,4,1000000,6632,-1.15,9999.99,0.66,0.66,79981910,0.66,0.66,79981910 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28230,2,960,3.52,356,4,1000000,356,3.52,8900.00,0.04,0.04,10049405,0.04,0.04,10049405 +삼성 인버스 코스닥 150 선물 ETN,Q530094,4,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER MSCI KOREA ESG유니버설,289250,5,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +에이치피오,357230,6,2555,2,120,4.93,528925,25303,42089487,528925,4.93,2090.36,1.26,1.26,1390335664,1.29,1.29,1390335664 +하이즈항공,221840,7,2520,2,360,16.67,651075,32258,18700561,651075,16.67,2018.34,3.48,3.48,1654763713,3.51,3.51,1654763713 +키움 리츠부동산인프라 ETN,Q760019,8,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +탑코미디어,134580,9,1915,2,87,4.76,772439,40960,49294149,772439,4.76,1885.84,1.57,1.57,1517012503,1.61,1.61,1517012503 +한투 레버리지 금 선물 ETN,Q570059,10,60760,2,415,0.69,2422,153,1000000,2422,0.69,1583.01,0.24,0.24,147315800,0.24,0.24,147315800 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,4850,5,-60,-1.22,1281,89,1000000,1281,-1.22,1439.33,0.13,0.13,6212880,0.13,0.13,6212880 +지슨,446840,12,1736,5,-429,-19.82,1154288,92030,55262293,1154288,-19.82,1254.25,2.09,2.09,2204973160,2.30,2.30,2204973160 +아이디피,332370,13,4825,2,125,2.66,27737,2408,13273726,27737,2.66,1151.87,0.21,0.21,134572075,0.21,0.21,134572075 +HS애드,035000,14,8600,2,630,7.90,225276,22086,16567409,225276,7.90,1019.99,1.36,1.36,1945084735,1.37,1.37,1945084735 +KB 인버스 2X 구리 선물 ETN(H),Q580033,15,11145,2,55,0.50,899,114,500000,899,0.50,788.60,0.18,0.18,10019330,0.18,0.18,10019330 +서흥,008490,16,23800,1,5460,29.77,104636,14085,11569113,104636,29.77,742.89,0.90,0.90,2490336800,0.90,0.90,2490336800 +미스터블루,207760,17,1905,2,302,18.84,17163311,2319287,83079783,17163311,18.84,740.03,20.66,20.66,32357068435,20.44,20.44,32357068435 +KODEX 국채선물10년,152380,18,71135,2,160,0.23,12444,1682,1650000,12444,0.23,739.83,0.75,0.75,885142190,0.75,0.75,885142190 +기신정기,092440,19,2430,5,-80,-3.19,29477,4104,29200000,29477,-3.19,718.25,0.10,0.10,72844414,0.10,0.10,72844414 +KODEX 미국S&P500산업재(합성),200030,20,36435,5,-60,-0.16,10463,1562,1139000,10463,-0.16,669.85,0.92,0.92,380550581,0.92,0.92,380550581 +KIWOOM CD금리액티브(합성),458210,21,107545,2,30,0.03,1461,239,1675000,1461,0.03,611.30,0.09,0.09,157110915,0.09,0.09,157110915 +아이엠비디엑스,461030,22,8160,2,360,4.62,186609,31245,14017750,186609,4.62,597.24,1.33,1.33,1578762255,1.38,1.38,1578762255 +하나 레버리지 반도체 ETN,Q700028,23,27225,5,-620,-2.23,2944,516,1500000,2944,-2.23,570.54,0.20,0.20,80275410,0.20,0.20,80275410 +엔비티,236810,24,3735,2,365,10.83,2016369,366309,16975426,2016369,10.83,550.46,11.88,11.88,7593322911,11.98,11.98,7593322911 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10760,2,35,0.33,1881,352,850000,1881,0.33,534.38,0.22,0.22,20239560,0.22,0.22,20239560 +덱스터,206560,26,5900,2,210,3.69,216166,42140,25411736,216166,3.69,512.97,0.85,0.85,1301788125,0.87,0.87,1301788125 +BNK 26-06 특수채(AAA이상)액티브,495710,27,51205,3,0,0.00,5,1,2114000,5,0.00,500.00,0.00,0.00,256025,0.00,0.00,256025 +와이랩,432430,28,6030,2,560,10.24,1087412,228138,16508320,1087412,10.24,476.65,6.59,6.59,6769057010,6.80,6.80,6769057010 +한투 은 선물 ETN,Q570057,29,16560,2,75,0.45,1206,258,1000000,1206,0.45,467.44,0.12,0.12,19986275,0.12,0.12,19986275 +JW중외제약우,001065,30,29600,2,500,1.72,350,75,341951,350,1.72,466.67,0.10,0.10,10360000,0.10,0.10,10360000 diff --git a/top30/20250814/top30-vir-20250814-093001.csv b/top30/20250814/top30-vir-20250814-093001.csv new file mode 100644 index 000000000000..92469ffc9252 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12055,5,-140,-1.15,6632,4,1000000,6632,-1.15,9999.99,0.66,0.66,79981910,0.66,0.66,79981910 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28230,2,960,3.52,356,4,1000000,356,3.52,8900.00,0.04,0.04,10049405,0.04,0.04,10049405 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,4,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +하이즈항공,221840,6,2495,2,335,15.51,1123752,32258,18700561,1123752,15.51,3483.64,6.01,6.01,2840219675,6.09,6.09,2840219675 +KB 인버스 2X 구리 선물 ETN(H),Q580033,7,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +TIGER MSCI KOREA ESG유니버설,289250,8,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +에이치피오,357230,9,2555,2,120,4.93,554544,25303,42089487,554544,4.93,2191.61,1.32,1.32,1456251724,1.35,1.35,1456251724 +탑코미디어,134580,10,1892,2,64,3.50,850659,40960,49294149,850659,3.50,2076.80,1.73,1.73,1667801869,1.79,1.79,1667801869 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,11,4845,5,-65,-1.32,1835,89,1000000,1835,-1.32,2061.80,0.18,0.18,8897010,0.18,0.18,8897010 +키움 리츠부동산인프라 ETN,Q760019,12,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +지슨,446840,13,1689,5,-476,-21.99,1753362,92030,55262293,1753362,-21.99,1905.21,3.17,3.17,3231037280,3.46,3.46,3231037280 +한투 레버리지 금 선물 ETN,Q570059,14,60760,2,415,0.69,2422,153,1000000,2422,0.69,1583.01,0.24,0.24,147315800,0.24,0.24,147315800 +HS애드,035000,15,8640,2,670,8.41,286143,22086,16567409,286143,8.41,1295.59,1.73,1.73,2466731560,1.72,1.72,2466731560 +아이디피,332370,16,4835,2,135,2.87,29019,2408,13273726,29019,2.87,1205.11,0.22,0.22,140748430,0.22,0.22,140748430 +미스터블루,207760,17,1948,2,345,21.52,26850334,2319287,83079783,26850334,21.52,1157.70,32.32,32.32,51267624633,31.68,31.68,51267624633 +엔비티,236810,18,3770,2,400,11.87,3432384,366309,16975426,3432384,11.87,937.02,20.22,20.22,13045681189,20.38,20.38,13045681189 +서흥,008490,19,23800,1,5460,29.77,122206,14085,11569113,122206,29.77,867.63,1.06,1.06,2908502800,1.06,1.06,2908502800 +마이티 코스피100,159800,20,33915,2,440,1.31,200,25,360000,200,1.31,800.00,0.06,0.06,6790000,0.06,0.06,6790000 +기신정기,092440,21,2440,5,-70,-2.79,31973,4104,29200000,31973,-2.79,779.07,0.11,0.11,78922639,0.11,0.11,78922639 +KODEX 국채선물10년,152380,22,71140,2,165,0.23,12468,1682,1650000,12468,0.23,741.26,0.76,0.76,886849820,0.76,0.76,886849820 +강스템바이오텍,217730,23,1373,2,202,17.25,3421414,472790,56054149,3421414,17.25,723.66,6.10,6.10,4588402563,5.96,5.96,4588402563 +KODEX 미국S&P500산업재(합성),200030,24,36355,5,-140,-0.38,10643,1562,1139000,10643,-0.38,681.37,0.93,0.93,387074061,0.93,0.93,387074061 +아이엠비디엑스,461030,25,8090,2,290,3.72,197337,31245,14017750,197337,3.72,631.58,1.41,1.41,1665904735,1.47,1.47,1665904735 +KIWOOM CD금리액티브(합성),458210,26,107535,2,20,0.02,1478,239,1675000,1478,0.02,618.41,0.09,0.09,158939140,0.09,0.09,158939140 +와이랩,432430,27,6060,2,590,10.79,1359829,228138,16508320,1359829,10.79,596.06,8.24,8.24,8435898020,8.43,8.43,8435898020 +하나 레버리지 반도체 ETN,Q700028,28,27225,5,-620,-2.23,2944,516,1500000,2944,-2.23,570.54,0.20,0.20,80275410,0.20,0.20,80275410 +신한 인버스 코스피 200 선물 ETN,Q500061,29,8575,5,-5,-0.06,1703,303,2000000,1703,-0.06,562.05,0.09,0.09,14603235,0.09,0.09,14603235 +덱스터,206560,30,5910,2,220,3.87,228127,42140,25411736,228127,3.87,541.35,0.90,0.90,1372043805,0.91,0.91,1372043805 diff --git a/top30/20250814/top30-vir-20250814-094001.csv b/top30/20250814/top30-vir-20250814-094001.csv new file mode 100644 index 000000000000..70491a432091 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28340,2,1070,3.92,358,4,1000000,358,3.92,8950.00,0.04,0.04,10106085,0.04,0.04,10106085 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,4,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +하이즈항공,221840,6,2440,2,280,12.96,1232495,32258,18700561,1232495,12.96,3820.74,6.59,6.59,3107658105,6.81,6.81,3107658105 +KB 인버스 2X 구리 선물 ETN(H),Q580033,7,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +지슨,446840,8,1702,5,-463,-21.39,2160325,92030,55262293,2160325,-21.39,2347.41,3.91,3.91,3936383987,4.19,4.19,3936383987 +탑코미디어,134580,9,1858,2,30,1.64,931604,40960,49294149,931604,1.64,2274.42,1.89,1.89,1820345712,1.99,1.99,1820345712 +에이치피오,357230,10,2530,2,95,3.90,564859,25303,42089487,564859,3.90,2232.38,1.34,1.34,1482467104,1.39,1.39,1482467104 +TIGER MSCI KOREA ESG유니버설,289250,11,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,12,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,13,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +한투 레버리지 금 선물 ETN,Q570059,14,60900,2,555,0.92,2423,153,1000000,2423,0.92,1583.66,0.24,0.24,147376700,0.24,0.24,147376700 +HS애드,035000,15,8790,2,820,10.29,319319,22086,16567409,319319,10.29,1445.80,1.93,1.93,2753944530,1.89,1.89,2753944530 +강스템바이오텍,217730,16,1441,2,270,23.06,6710998,472790,56054149,6710998,23.06,1419.45,11.97,11.97,9296271899,11.51,11.51,9296271899 +아이디피,332370,17,4880,2,180,3.83,31671,2408,13273726,31671,3.83,1315.24,0.24,0.24,153680495,0.24,0.24,153680495 +미스터블루,207760,18,1917,2,314,19.59,29370372,2319287,83079783,29370372,19.59,1266.35,35.35,35.35,56115144732,35.23,35.23,56115144732 +기신정기,092440,19,2420,5,-90,-3.59,47439,4104,29200000,47439,-3.59,1155.92,0.16,0.16,116354924,0.16,0.16,116354924 +아시아경제,127710,20,1062,5,-51,-4.58,105958,9306,34904082,105958,-4.58,1138.60,0.30,0.30,111425542,0.30,0.30,111425542 +엔비티,236810,21,3720,2,350,10.39,3656688,366309,16975426,3656688,10.39,998.25,21.54,21.54,13884527936,21.99,21.99,13884527936 +서흥,008490,22,23800,1,5460,29.77,132937,14085,11569113,132937,29.77,943.82,1.15,1.15,3163900600,1.15,1.15,3163900600 +마이티 코스피100,159800,23,33915,2,440,1.31,200,25,360000,200,1.31,800.00,0.06,0.06,6790000,0.06,0.06,6790000 +KODEX 국채선물10년,152380,24,71180,2,205,0.29,12475,1682,1650000,12475,0.29,741.68,0.76,0.76,887348075,0.76,0.76,887348075 +KODEX 미국S&P500산업재(합성),200030,25,36315,5,-180,-0.49,10799,1562,1139000,10799,-0.49,691.36,0.95,0.95,392744711,0.95,0.95,392744711 +SOL 국고채10년,438570,26,110000,2,250,0.23,40,6,1203000,40,0.23,666.67,0.00,0.00,4399620,0.00,0.00,4399620 +아이엠비디엑스,461030,27,8110,2,310,3.97,202891,31245,14017750,202891,3.97,649.36,1.45,1.45,1710647315,1.50,1.50,1710647315 +와이랩,432430,28,5890,2,420,7.68,1456355,228138,16508320,1456355,7.68,638.37,8.82,8.82,9009731645,9.27,9.27,9009731645 +KIWOOM CD금리액티브(합성),458210,29,107545,2,30,0.03,1488,239,1675000,1488,0.03,622.59,0.09,0.09,160014590,0.09,0.09,160014590 +SK아이이테크놀로지,361610,30,31850,2,3150,10.98,416054,69576,71297592,416054,10.98,597.98,0.58,0.58,12983326575,0.57,0.57,12983326575 diff --git a/top30/20250814/top30-vir-20250814-095001.csv b/top30/20250814/top30-vir-20250814-095001.csv new file mode 100644 index 000000000000..d8f90489acbb --- /dev/null +++ b/top30/20250814/top30-vir-20250814-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28340,2,1070,3.92,358,4,1000000,358,3.92,8950.00,0.04,0.04,10106085,0.04,0.04,10106085 +FOCUS KRX300,292730,4,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,5,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +하이즈항공,221840,7,2380,2,220,10.19,1308746,32258,18700561,1308746,10.19,4057.12,7.00,7.00,3291865393,7.40,7.40,3291865393 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +지슨,446840,9,1750,5,-415,-19.17,2439025,92030,55262293,2439025,-19.17,2650.25,4.41,4.41,4419036344,4.57,4.57,4419036344 +탑코미디어,134580,10,1857,2,29,1.59,986474,40960,49294149,986474,1.59,2408.38,2.00,2.00,1921280263,2.10,2.10,1921280263 +에이치피오,357230,11,2535,2,100,4.11,602924,25303,42089487,602924,4.11,2382.82,1.43,1.43,1577940852,1.48,1.48,1577940852 +TIGER MSCI KOREA ESG유니버설,289250,12,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,13,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,14,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +강스템바이오텍,217730,15,1422,2,251,21.43,8498738,472790,56054149,8498738,21.43,1797.57,15.16,15.16,11892637086,14.92,14.92,11892637086 +HS애드,035000,16,8650,2,680,8.53,359962,22086,16567409,359962,8.53,1629.82,2.17,2.17,3108504190,2.17,2.17,3108504190 +한투 레버리지 금 선물 ETN,Q570059,17,60900,2,555,0.92,2423,153,1000000,2423,0.92,1583.66,0.24,0.24,147376700,0.24,0.24,147376700 +아이디피,332370,18,4925,2,225,4.79,34709,2408,13273726,34709,4.79,1441.40,0.26,0.26,168621495,0.26,0.26,168621495 +미스터블루,207760,19,1891,2,288,17.97,31165407,2319287,83079783,31165407,17.97,1343.75,37.51,37.51,59519630975,37.89,37.89,59519630975 +기신정기,092440,20,2415,5,-95,-3.78,53353,4104,29200000,53353,-3.78,1300.02,0.18,0.18,130638419,0.19,0.19,130638419 +아시아경제,127710,21,1077,5,-36,-3.23,109984,9306,34904082,109984,-3.23,1181.86,0.32,0.32,115725966,0.31,0.31,115725966 +엔비티,236810,22,3640,2,270,8.01,3980979,366309,16975426,3980979,8.01,1086.78,23.45,23.45,15079084262,24.40,24.40,15079084262 +서흥,008490,23,23800,1,5460,29.77,146520,14085,11569113,146520,29.77,1040.26,1.27,1.27,3487176000,1.27,1.27,3487176000 +마이티 코스피100,159800,24,33915,2,440,1.31,200,25,360000,200,1.31,800.00,0.06,0.06,6790000,0.06,0.06,6790000 +KODEX 국채선물10년,152380,25,71160,2,185,0.26,12493,1682,1650000,12493,0.26,742.75,0.76,0.76,888629020,0.76,0.76,888629020 +KODEX 미국S&P500산업재(합성),200030,26,36360,5,-135,-0.37,10990,1562,1139000,10990,-0.37,703.59,0.96,0.96,399687506,0.97,0.97,399687506 +SOL 국고채10년,438570,27,109960,2,210,0.19,42,6,1203000,42,0.19,700.00,0.00,0.00,4619635,0.00,0.00,4619635 +SK아이이테크놀로지,361610,28,31650,2,2950,10.28,477356,69576,71297592,477356,10.28,686.09,0.67,0.67,14929761975,0.66,0.66,14929761975 +와이랩,432430,29,5770,2,300,5.48,1526891,228138,16508320,1526891,5.48,669.28,9.25,9.25,9419091215,9.89,9.89,9419091215 +아이엠비디엑스,461030,30,8070,2,270,3.46,205892,31245,14017750,205892,3.46,658.96,1.47,1.47,1734815725,1.53,1.53,1734815725 diff --git a/top30/20250814/top30-vir-20250814-100001.csv b/top30/20250814/top30-vir-20250814-100001.csv new file mode 100644 index 000000000000..b867be4cd966 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28340,2,1070,3.92,358,4,1000000,358,3.92,8950.00,0.04,0.04,10106085,0.04,0.04,10106085 +FOCUS KRX300,292730,4,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,5,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +하이즈항공,221840,7,2420,2,260,12.04,1356985,32258,18700561,1356985,12.04,4206.66,7.26,7.26,3409105444,7.53,7.53,3409105444 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +지슨,446840,9,1742,5,-423,-19.54,2637450,92030,55262293,2637450,-19.54,2865.86,4.77,4.77,4765116590,4.95,4.95,4765116590 +탑코미디어,134580,10,1852,2,24,1.31,999720,40960,49294149,999720,1.31,2440.72,2.03,2.03,1945908993,2.13,2.13,1945908993 +에이치피오,357230,11,2525,2,90,3.70,603686,25303,42089487,603686,3.70,2385.83,1.43,1.43,1579868367,1.49,1.49,1579868367 +HS애드,035000,12,9100,2,1130,14.18,502982,22086,16567409,502982,14.18,2277.38,3.04,3.04,4406376420,2.92,2.92,4406376420 +TIGER MSCI KOREA ESG유니버설,289250,13,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,15,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +강스템바이오텍,217730,16,1400,2,229,19.56,9369833,472790,56054149,9369833,19.56,1981.82,16.72,16.72,13121260383,16.72,16.72,13121260383 +한투 레버리지 금 선물 ETN,Q570059,17,60900,2,555,0.92,2423,153,1000000,2423,0.92,1583.66,0.24,0.24,147376700,0.24,0.24,147376700 +아이디피,332370,18,4925,2,225,4.79,37373,2408,13273726,37373,4.79,1552.03,0.28,0.28,181745290,0.28,0.28,181745290 +미스터블루,207760,19,1917,2,314,19.59,33132883,2319287,83079783,33132883,19.59,1428.58,39.88,39.88,63287212145,39.74,39.74,63287212145 +기신정기,092440,20,2435,5,-75,-2.99,55736,4104,29200000,55736,-2.99,1358.09,0.19,0.19,136420189,0.19,0.19,136420189 +아시아경제,127710,21,1075,5,-38,-3.41,111999,9306,34904082,111999,-3.41,1203.51,0.32,0.32,117884684,0.31,0.31,117884684 +엔비티,236810,22,3660,2,290,8.61,4110012,366309,16975426,4110012,8.61,1122.01,24.21,24.21,15550911706,25.03,25.03,15550911706 +서흥,008490,23,23800,1,5460,29.77,147982,14085,11569113,147982,29.77,1050.64,1.28,1.28,3521971600,1.28,1.28,3521971600 +마이티 코스피100,159800,24,33915,2,440,1.31,200,25,360000,200,1.31,800.00,0.06,0.06,6790000,0.06,0.06,6790000 +우진아이엔에스,010400,25,2560,2,125,5.13,93792,12051,7622000,93792,5.13,778.29,1.23,1.23,247756340,1.27,1.27,247756340 +KODEX 국채선물10년,152380,26,71160,2,185,0.26,12493,1682,1650000,12493,0.26,742.75,0.76,0.76,888629020,0.76,0.76,888629020 +서울리거,043710,27,1042,5,-33,-3.07,77507,10745,86562510,77507,-3.07,721.33,0.09,0.09,80486710,0.09,0.09,80486710 +SK아이이테크놀로지,361610,28,31450,2,2750,9.58,500906,69576,71297592,500906,9.58,719.94,0.70,0.70,15673030575,0.70,0.70,15673030575 +KODEX 미국S&P500산업재(합성),200030,29,36360,5,-135,-0.37,11040,1562,1139000,11040,-0.37,706.79,0.97,0.97,401505506,0.97,0.97,401505506 +SOL 국고채10년,438570,30,109960,2,210,0.19,42,6,1203000,42,0.19,700.00,0.00,0.00,4619635,0.00,0.00,4619635 diff --git a/top30/20250814/top30-vir-20250814-101001.csv b/top30/20250814/top30-vir-20250814-101001.csv new file mode 100644 index 000000000000..1b7a48d5042c --- /dev/null +++ b/top30/20250814/top30-vir-20250814-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +메리츠 레버리지 은 선물 ETN(H),Q610016,3,28340,2,1070,3.92,358,4,1000000,358,3.92,8950.00,0.04,0.04,10106085,0.04,0.04,10106085 +FOCUS KRX300,292730,4,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,5,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +하이즈항공,221840,7,2460,2,300,13.89,1468579,32258,18700561,1468579,13.89,4552.60,7.85,7.85,3685626650,8.01,8.01,3685626650 +모비데이즈,363260,8,1911,2,279,17.10,4250347,96642,32163769,4250347,17.10,4398.03,13.21,13.21,7873940056,12.81,12.81,7873940056 +신한제12호스팩,474660,9,2070,3,0,0.00,212,6,5520000,212,0.00,3533.33,0.00,0.00,438745,0.00,0.00,438745 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +HS애드,035000,11,8770,2,800,10.04,682610,22086,16567409,682610,10.04,3090.69,4.12,4.12,6011406365,4.14,4.14,6011406365 +지슨,446840,12,1728,5,-437,-20.18,2773933,92030,55262293,2773933,-20.18,3014.16,5.02,5.02,4999811965,5.24,5.24,4999811965 +탑코미디어,134580,13,1832,2,4,0.22,1004381,40960,49294149,1004381,0.22,2452.10,2.04,2.04,1954498348,2.16,2.16,1954498348 +에이치피오,357230,14,2530,2,95,3.90,603999,25303,42089487,603999,3.90,2387.06,1.44,1.44,1580659442,1.48,1.48,1580659442 +TIGER MSCI KOREA ESG유니버설,289250,15,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +강스템바이오텍,217730,16,1409,2,238,20.32,9950638,472790,56054149,9950638,20.32,2104.66,17.75,17.75,13939004751,17.65,17.65,13939004751 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,17,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,18,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +아이디피,332370,19,4900,2,200,4.26,38857,2408,13273726,38857,4.26,1613.66,0.29,0.29,189054320,0.29,0.29,189054320 +한투 레버리지 금 선물 ETN,Q570059,20,60900,2,555,0.92,2423,153,1000000,2423,0.92,1583.66,0.24,0.24,147376700,0.24,0.24,147376700 +미스터블루,207760,21,1896,2,293,18.28,34141288,2319287,83079783,34141288,18.28,1472.06,41.09,41.09,65201831020,41.39,41.39,65201831020 +기신정기,092440,22,2440,5,-70,-2.79,56356,4104,29200000,56356,-2.79,1373.20,0.19,0.19,137932989,0.19,0.19,137932989 +아시아경제,127710,23,1070,5,-43,-3.86,117302,9306,34904082,117302,-3.86,1260.50,0.34,0.34,123581244,0.33,0.33,123581244 +엔비티,236810,24,3600,2,230,6.82,4260645,366309,16975426,4260645,6.82,1163.13,25.10,25.10,16094288751,26.34,26.34,16094288751 +서흥,008490,25,23800,1,5460,29.77,150758,14085,11569113,150758,29.77,1070.34,1.30,1.30,3588040400,1.30,1.30,3588040400 +SJG세종,033530,26,5000,2,360,7.76,1411626,143612,27820961,1411626,7.76,982.94,5.07,5.07,7024201497,5.05,5.05,7024201497 +PLUS KOFR금리,453010,27,108155,2,20,0.02,2603,303,211000,2603,0.02,859.08,1.23,1.23,281526983,1.23,1.23,281526983 +마이티 코스피100,159800,28,33915,2,440,1.31,200,25,360000,200,1.31,800.00,0.06,0.06,6790000,0.06,0.06,6790000 +우진아이엔에스,010400,29,2565,2,130,5.34,95949,12051,7622000,95949,5.34,796.19,1.26,1.26,253284355,1.30,1.30,253284355 +이뮨온시아,424870,30,5600,2,470,9.16,1225693,155147,73906069,1225693,9.16,790.02,1.66,1.66,6815581620,1.65,1.65,6815581620 diff --git a/top30/20250814/top30-vir-20250814-102001.csv b/top30/20250814/top30-vir-20250814-102001.csv new file mode 100644 index 000000000000..869ee8ba5168 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +WON 한국부동산TOP3플러스,480460,3,9695,5,-70,-0.72,6277,67,1000000,6277,-0.72,9368.66,0.63,0.63,60864210,0.63,0.63,60864210 +메리츠 레버리지 은 선물 ETN(H),Q610016,4,28330,2,1060,3.89,363,4,1000000,363,3.89,9075.00,0.04,0.04,10247785,0.04,0.04,10247785 +신한제12호스팩,474660,5,2070,3,0,0.00,451,6,5520000,451,0.00,7516.67,0.01,0.01,933475,0.01,0.01,933475 +모비데이즈,363260,6,1860,2,228,13.97,6409326,96642,32163769,6409326,13.97,6632.03,19.93,19.93,11941492224,19.96,19.96,11941492224 +하이즈항공,221840,7,2635,2,475,21.99,1748944,32258,18700561,1748944,21.99,5421.74,9.35,9.35,4406536180,8.94,8.94,4406536180 +FOCUS KRX300,292730,8,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,9,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,10,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +HS애드,035000,11,8680,2,710,8.91,726807,22086,16567409,726807,8.91,3290.80,4.39,4.39,6397054355,4.45,4.45,6397054355 +한투 레버리지일본니케이225선물 ETN(H),Q570106,12,22855,5,-680,-2.89,1244,39,2500000,1244,-2.89,3189.74,0.05,0.05,28440365,0.05,0.05,28440365 +지슨,446840,13,1735,5,-430,-19.86,2897998,92030,55262293,2897998,-19.86,3148.97,5.24,5.24,5214396693,5.44,5.44,5214396693 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11135,2,45,0.41,3588,114,500000,3588,0.41,3147.37,0.72,0.72,39970300,0.72,0.72,39970300 +탑코미디어,134580,15,1853,2,25,1.37,1005685,40960,49294149,1005685,1.37,2455.29,2.04,2.04,1956914289,2.14,2.14,1956914289 +에이치피오,357230,16,2530,2,95,3.90,609915,25303,42089487,609915,3.90,2410.45,1.45,1.45,1595628802,1.50,1.50,1595628802 +TIGER MSCI KOREA ESG유니버설,289250,17,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +강스템바이오텍,217730,18,1400,2,229,19.56,10310051,472790,56054149,10310051,19.56,2180.68,18.39,18.39,14443068568,18.40,18.40,14443068568 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,19,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,20,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +아이디피,332370,21,4925,2,225,4.79,40399,2408,13273726,40399,4.79,1677.70,0.30,0.30,196647385,0.30,0.30,196647385 +한투 레버리지 금 선물 ETN,Q570059,22,60795,2,450,0.75,2523,153,1000000,2523,0.75,1649.02,0.25,0.25,153456200,0.25,0.25,153456200 +미스터블루,207760,23,1891,2,288,17.97,34629383,2319287,83079783,34629383,17.97,1493.10,41.68,41.68,66128198011,42.09,42.09,66128198011 +기신정기,092440,24,2435,5,-75,-2.99,56537,4104,29200000,56537,-2.99,1377.61,0.19,0.19,138373784,0.19,0.19,138373784 +파워 K-주주가치액티브,491510,25,12770,2,50,0.39,680,53,1300000,680,0.39,1283.02,0.05,0.05,8685200,0.05,0.05,8685200 +아시아경제,127710,26,1072,5,-41,-3.68,117590,9306,34904082,117590,-3.68,1263.59,0.34,0.34,123890143,0.33,0.33,123890143 +엔비티,236810,27,3530,2,160,4.75,4391657,366309,16975426,4391657,4.75,1198.89,25.87,25.87,16560629231,27.64,27.64,16560629231 +RISE 200선물인버스,252410,28,4435,2,5,0.11,10213,863,1000000,10213,0.11,1183.43,1.02,1.02,45294070,1.02,1.02,45294070 +SJG세종,033530,29,4897,2,257,5.54,1659375,143612,27820961,1659375,5.54,1155.46,5.96,5.96,8265357318,6.07,6.07,8265357318 +서흥,008490,30,23800,1,5460,29.77,155599,14085,11569113,155599,29.77,1104.71,1.34,1.34,3703256200,1.34,1.34,3703256200 diff --git a/top30/20250814/top30-vir-20250814-103001.csv b/top30/20250814/top30-vir-20250814-103001.csv new file mode 100644 index 000000000000..e976194c0bd2 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +WON 한국부동산TOP3플러스,480460,3,9670,5,-95,-0.97,6313,67,1000000,6313,-0.97,9422.39,0.63,0.63,61212390,0.63,0.63,61212390 +메리츠 레버리지 은 선물 ETN(H),Q610016,4,28305,2,1035,3.80,368,4,1000000,368,3.80,9200.00,0.04,0.04,10389360,0.04,0.04,10389360 +신한제12호스팩,474660,5,2070,3,0,0.00,512,6,5520000,512,0.00,8533.33,0.01,0.01,1059745,0.01,0.01,1059745 +모비데이즈,363260,6,1829,2,197,12.07,7815132,96642,32163769,7815132,12.07,8086.68,24.30,24.30,14520236665,24.68,24.68,14520236665 +한투 레버리지일본니케이225선물 ETN(H),Q570106,7,22895,5,-640,-2.72,2593,39,2500000,2593,-2.72,6648.72,0.10,0.10,59321205,0.10,0.10,59321205 +하이즈항공,221840,8,2600,2,440,20.37,2038471,32258,18700561,2038471,20.37,6319.27,10.90,10.90,5168735141,10.63,10.63,5168735141 +FOCUS KRX300,292730,9,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,10,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +KB 인버스 2X 구리 선물 ETN(H),Q580033,11,11155,2,65,0.59,5376,114,500000,5376,0.59,4715.79,1.08,1.08,59937790,1.07,1.07,59937790 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +HS애드,035000,13,8700,2,730,9.16,743029,22086,16567409,743029,9.16,3364.25,4.48,4.48,6538126105,4.54,4.54,6538126105 +지슨,446840,14,1750,5,-415,-19.17,3064532,92030,55262293,3064532,-19.17,3329.93,5.55,5.55,5504310796,5.69,5.69,5504310796 +탑코미디어,134580,15,1835,2,7,0.38,1017870,40960,49294149,1017870,0.38,2485.03,2.06,2.06,1979261286,2.19,2.19,1979261286 +에이치피오,357230,16,2550,2,115,4.72,621081,25303,42089487,621081,4.72,2454.57,1.48,1.48,1623999058,1.51,1.51,1623999058 +강스템바이오텍,217730,17,1410,2,239,20.41,10995122,472790,56054149,10995122,20.41,2325.58,19.62,19.62,15397100914,19.48,19.48,15397100914 +TIGER MSCI KOREA ESG유니버설,289250,18,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +파워 K-주주가치액티브,491510,19,12785,2,65,0.51,1103,53,1300000,1103,0.51,2081.13,0.08,0.08,14089310,0.08,0.08,14089310 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,20,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +키움 리츠부동산인프라 ETN,Q760019,21,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +BNK 26-06 특수채(AAA이상)액티브,495710,22,51205,3,0,0.00,17,1,2114000,17,0.00,1700.00,0.00,0.00,870485,0.00,0.00,870485 +아이디피,332370,23,4930,2,230,4.89,40475,2408,13273726,40475,4.89,1680.86,0.30,0.30,197022650,0.30,0.30,197022650 +한투 레버리지 금 선물 ETN,Q570059,24,60795,2,450,0.75,2523,153,1000000,2523,0.75,1649.02,0.25,0.25,153456200,0.25,0.25,153456200 +미스터블루,207760,25,1850,2,247,15.41,36446772,2319287,83079783,36446772,15.41,1571.46,43.87,43.87,69501404869,45.22,45.22,69501404869 +기신정기,092440,26,2440,5,-70,-2.79,56916,4104,29200000,56916,-2.79,1386.84,0.19,0.19,139298254,0.20,0.20,139298254 +아시아경제,127710,27,1073,5,-40,-3.59,118466,9306,34904082,118466,-3.59,1273.01,0.34,0.34,124829885,0.33,0.33,124829885 +엔비티,236810,28,3535,2,165,4.90,4525503,366309,16975426,4525503,4.90,1235.43,26.66,26.66,17031150345,28.38,28.38,17031150345 +SJG세종,033530,29,4862,2,222,4.78,1736307,143612,27820961,1736307,4.78,1209.03,6.24,6.24,8641151088,6.39,6.39,8641151088 +RISE 200선물인버스,252410,30,4430,3,0,0.00,10223,863,1000000,10223,0.00,1184.59,1.02,1.02,45338370,1.02,1.02,45338370 diff --git a/top30/20250814/top30-vir-20250814-104000.csv b/top30/20250814/top30-vir-20250814-104000.csv new file mode 100644 index 000000000000..6a18bd6f22aa --- /dev/null +++ b/top30/20250814/top30-vir-20250814-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +모비데이즈,363260,3,1873,2,241,14.77,9409969,96642,32163769,9409969,14.77,9736.94,29.26,29.26,17494528562,29.04,29.04,17494528562 +WON 한국부동산TOP3플러스,480460,4,9655,5,-110,-1.13,6324,67,1000000,6324,-1.13,9438.81,0.63,0.63,61318655,0.64,0.64,61318655 +메리츠 레버리지 은 선물 ETN(H),Q610016,5,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,6,2070,3,0,0.00,512,6,5520000,512,0.00,8533.33,0.01,0.01,1059745,0.01,0.01,1059745 +하이즈항공,221840,7,2510,2,350,16.20,2156643,32258,18700561,2156643,16.20,6685.61,11.53,11.53,5470985678,11.66,11.66,5470985678 +한투 레버리지일본니케이225선물 ETN(H),Q570106,8,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11155,2,65,0.59,6272,114,500000,6272,0.59,5501.75,1.25,1.25,69932670,1.25,1.25,69932670 +FOCUS KRX300,292730,10,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,11,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,13,6980,5,-80,-1.13,2797,76,1600000,2797,-1.13,3680.26,0.17,0.17,19570555,0.18,0.18,19570555 +HS애드,035000,14,8680,2,710,8.91,772852,22086,16567409,772852,8.91,3499.28,4.66,4.66,6796097435,4.73,4.73,6796097435 +지슨,446840,15,1727,5,-438,-20.23,3169582,92030,55262293,3169582,-20.23,3444.07,5.74,5.74,5686761411,5.96,5.96,5686761411 +파워 K-주주가치액티브,491510,16,12785,2,65,0.51,1401,53,1300000,1401,0.51,2643.40,0.11,0.11,17898590,0.11,0.11,17898590 +강스템바이오텍,217730,17,1453,2,282,24.08,12347995,472790,56054149,12347995,24.08,2611.73,22.03,22.03,17350687320,21.30,21.30,17350687320 +탑코미디어,134580,18,1850,2,22,1.20,1023025,40960,49294149,1023025,1.20,2497.62,2.08,2.08,1988803274,2.18,2.18,1988803274 +에이치피오,357230,19,2540,2,105,4.31,623313,25303,42089487,623313,4.31,2463.40,1.48,1.48,1629679948,1.52,1.52,1629679948 +TIGER MSCI KOREA ESG유니버설,289250,20,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,21,4845,5,-65,-1.32,1836,89,1000000,1836,-1.32,2062.92,0.18,0.18,8901855,0.18,0.18,8901855 +PLUS KOFR금리,453010,22,108155,2,20,0.02,6148,303,211000,6148,0.02,2029.04,2.91,2.91,664936418,2.91,2.91,664936418 +키움 리츠부동산인프라 ETN,Q760019,23,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +BNK 26-06 특수채(AAA이상)액티브,495710,24,51205,3,0,0.00,17,1,2114000,17,0.00,1700.00,0.00,0.00,870485,0.00,0.00,870485 +아이디피,332370,25,4925,2,225,4.79,40763,2408,13273726,40763,4.79,1692.82,0.31,0.31,198441810,0.30,0.30,198441810 +한투 레버리지 금 선물 ETN,Q570059,26,60795,2,450,0.75,2523,153,1000000,2523,0.75,1649.02,0.25,0.25,153456200,0.25,0.25,153456200 +미스터블루,207760,27,1814,2,211,13.16,37646179,2319287,83079783,37646179,13.16,1623.18,45.31,45.31,71688558064,47.57,47.57,71688558064 +보성파워텍,006910,28,3610,2,285,8.57,6099100,415531,49129824,6099100,8.57,1467.78,12.41,12.41,22370777878,12.61,12.61,22370777878 +기신정기,092440,29,2435,5,-75,-2.99,57041,4104,29200000,57041,-2.99,1389.89,0.20,0.20,139602369,0.20,0.20,139602369 +아시아경제,127710,30,1071,5,-42,-3.77,119517,9306,34904082,119517,-3.77,1284.30,0.34,0.34,125957540,0.34,0.34,125957540 diff --git a/top30/20250814/top30-vir-20250814-105001.csv b/top30/20250814/top30-vir-20250814-105001.csv new file mode 100644 index 000000000000..a1c0cb4885e6 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +모비데이즈,363260,3,2005,2,373,22.86,11724565,96642,32163769,11724565,22.86,9999.99,36.45,36.45,21968208139,34.07,34.07,21968208139 +WON 한국부동산TOP3플러스,480460,4,9655,5,-110,-1.13,6324,67,1000000,6324,-1.13,9438.81,0.63,0.63,61318655,0.64,0.64,61318655 +메리츠 레버리지 은 선물 ETN(H),Q610016,5,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,6,2070,3,0,0.00,512,6,5520000,512,0.00,8533.33,0.01,0.01,1059745,0.01,0.01,1059745 +하이즈항공,221840,7,2485,2,325,15.05,2256443,32258,18700561,2256443,15.05,6994.99,12.07,12.07,5722042543,12.31,12.31,5722042543 +한투 레버리지일본니케이225선물 ETN(H),Q570106,8,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11125,2,35,0.32,7168,114,500000,7168,0.32,6287.72,1.43,1.43,79900670,1.44,1.44,79900670 +FOCUS KRX300,292730,10,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,11,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,13,6980,5,-80,-1.13,2825,76,1600000,2825,-1.13,3717.10,0.18,0.18,19765995,0.18,0.18,19765995 +HS애드,035000,14,8730,2,760,9.54,781662,22086,16567409,781662,9.54,3539.17,4.72,4.72,6872549855,4.75,4.75,6872549855 +지슨,446840,15,1723,5,-442,-20.42,3235586,92030,55262293,3235586,-20.42,3515.79,5.85,5.85,5800640240,6.09,6.09,5800640240 +파워 K-주주가치액티브,491510,16,12790,2,70,0.55,1778,53,1300000,1778,0.55,3354.72,0.14,0.14,22720645,0.14,0.14,22720645 +강스템바이오텍,217730,17,1462,2,291,24.85,13746511,472790,56054149,13746511,24.85,2907.53,24.52,24.52,19411422823,23.69,23.69,19411422823 +탑코미디어,134580,18,1858,2,30,1.64,1025056,40960,49294149,1025056,1.64,2502.58,2.08,2.08,1992574023,2.18,2.18,1992574023 +에이치피오,357230,19,2525,2,90,3.70,628338,25303,42089487,628338,3.70,2483.25,1.49,1.49,1642398958,1.55,1.55,1642398958 +TIGER MSCI KOREA ESG유니버설,289250,20,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,21,4875,5,-35,-0.71,1846,89,1000000,1846,-0.71,2074.16,0.18,0.18,8950605,0.18,0.18,8950605 +PLUS KOFR금리,453010,22,108155,2,20,0.02,6148,303,211000,6148,0.02,2029.04,2.91,2.91,664936418,2.91,2.91,664936418 +키움 리츠부동산인프라 ETN,Q760019,23,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +아이디피,332370,24,4925,2,225,4.79,43300,2408,13273726,43300,4.79,1798.17,0.33,0.33,210967460,0.32,0.32,210967460 +BNK 26-06 특수채(AAA이상)액티브,495710,25,51205,3,0,0.00,17,1,2114000,17,0.00,1700.00,0.00,0.00,870485,0.00,0.00,870485 +보성파워텍,006910,26,3480,2,155,4.66,7011214,415531,49129824,7011214,4.66,1687.29,14.27,14.27,25598453553,14.97,14.97,25598453553 +한투 레버리지 금 선물 ETN,Q570059,27,60900,2,555,0.92,2577,153,1000000,2577,0.92,1684.31,0.26,0.26,156744800,0.26,0.26,156744800 +미스터블루,207760,28,1831,2,228,14.22,38250209,2319287,83079783,38250209,14.22,1649.22,46.04,46.04,72790967762,47.85,47.85,72790967762 +기신정기,092440,29,2440,5,-70,-2.79,57341,4104,29200000,57341,-2.79,1397.20,0.20,0.20,140334369,0.20,0.20,140334369 +아시아경제,127710,30,1072,5,-41,-3.68,119522,9306,34904082,119522,-3.68,1284.35,0.34,0.34,125962900,0.34,0.34,125962900 diff --git a/top30/20250814/top30-vir-20250814-110000.csv b/top30/20250814/top30-vir-20250814-110000.csv new file mode 100644 index 000000000000..e4aa87780dce --- /dev/null +++ b/top30/20250814/top30-vir-20250814-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,27985,2,945,3.49,714,2,1000000,714,3.49,9999.99,0.07,0.07,19995510,0.07,0.07,19995510 +모비데이즈,363260,3,2035,2,403,24.69,15591126,96642,32163769,15591126,24.69,9999.99,48.47,48.47,29809814712,45.54,45.54,29809814712 +WON 한국부동산TOP3플러스,480460,4,9650,5,-115,-1.18,6335,67,1000000,6335,-1.18,9455.22,0.63,0.63,61424805,0.64,0.64,61424805 +메리츠 레버리지 은 선물 ETN(H),Q610016,5,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,6,2065,5,-5,-0.24,521,6,5520000,521,-0.24,8683.33,0.01,0.01,1078330,0.01,0.01,1078330 +하이즈항공,221840,7,2505,2,345,15.97,2287352,32258,18700561,2287352,15.97,7090.81,12.23,12.23,5799594008,12.38,12.38,5799594008 +한투 레버리지일본니케이225선물 ETN(H),Q570106,8,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11125,2,35,0.32,7168,114,500000,7168,0.32,6287.72,1.43,1.43,79900670,1.44,1.44,79900670 +FOCUS KRX300,292730,10,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,11,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +파워 K-주주가치액티브,491510,13,12775,2,55,0.43,2013,53,1300000,2013,0.43,3798.11,0.15,0.15,25723700,0.15,0.15,25723700 +TIGER 차이나CSI300인버스(합성),217780,14,6980,5,-80,-1.13,2825,76,1600000,2825,-1.13,3717.10,0.18,0.18,19765995,0.18,0.18,19765995 +HS애드,035000,15,8890,2,920,11.54,815667,22086,16567409,815667,11.54,3693.14,4.92,4.92,7172186710,4.87,4.87,7172186710 +지슨,446840,16,1730,5,-435,-20.09,3358535,92030,55262293,3358535,-20.09,3649.39,6.08,6.08,6011946129,6.29,6.29,6011946129 +강스템바이오텍,217730,17,1448,2,277,23.65,14348509,472790,56054149,14348509,23.65,3034.86,25.60,25.60,20287799084,25.00,25.00,20287799084 +PLUS KOFR금리,453010,18,108155,2,20,0.02,8728,303,211000,8728,0.02,2880.53,4.14,4.14,943976318,4.14,4.14,943976318 +탑코미디어,134580,19,1846,2,18,0.98,1030244,40960,49294149,1030244,0.98,2515.24,2.09,2.09,2002166836,2.20,2.20,2002166836 +에이치피오,357230,20,2530,2,95,3.90,629002,25303,42089487,629002,3.90,2485.88,1.49,1.49,1644078088,1.54,1.54,1644078088 +TIGER MSCI KOREA ESG유니버설,289250,21,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,22,4875,5,-35,-0.71,1846,89,1000000,1846,-0.71,2074.16,0.18,0.18,8950605,0.18,0.18,8950605 +키움 리츠부동산인프라 ETN,Q760019,23,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +아이디피,332370,24,4930,2,230,4.89,43315,2408,13273726,43315,4.89,1798.80,0.33,0.33,211041405,0.32,0.32,211041405 +RISE 국고채3년,114100,25,110365,2,25,0.02,12136,675,464000,12136,0.02,1797.93,2.62,2.62,1339711177,2.62,2.62,1339711177 +보성파워텍,006910,26,3520,2,195,5.86,7418136,415531,49129824,7418136,5.86,1785.22,15.10,15.10,27026215663,15.63,15.63,27026215663 +BNK 26-06 특수채(AAA이상)액티브,495710,27,51205,3,0,0.00,17,1,2114000,17,0.00,1700.00,0.00,0.00,870485,0.00,0.00,870485 +한투 레버리지 금 선물 ETN,Q570059,28,60900,2,555,0.92,2577,153,1000000,2577,0.92,1684.31,0.26,0.26,156744800,0.26,0.26,156744800 +미스터블루,207760,29,1835,2,232,14.47,38602412,2319287,83079783,38602412,14.47,1664.41,46.46,46.46,73435552548,48.17,48.17,73435552548 +와이즈버즈,273060,30,1195,2,105,9.63,3495355,221922,50459582,3495355,9.63,1575.04,6.93,6.93,4128909944,6.85,6.85,4128909944 diff --git a/top30/20250814/top30-vir-20250814-111000.csv b/top30/20250814/top30-vir-20250814-111000.csv new file mode 100644 index 000000000000..aa6a8e7851e7 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28200,2,1160,4.29,731,2,1000000,731,4.29,9999.99,0.07,0.07,20474910,0.07,0.07,20474910 +모비데이즈,363260,3,2020,2,388,23.77,16769739,96642,32163769,16769739,23.77,9999.99,52.14,52.14,32191497555,49.55,49.55,32191497555 +WON 한국부동산TOP3플러스,480460,4,9640,5,-125,-1.28,6355,67,1000000,6355,-1.28,9485.07,0.64,0.64,61617635,0.64,0.64,61617635 +메리츠 레버리지 은 선물 ETN(H),Q610016,5,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,6,2065,5,-5,-0.24,521,6,5520000,521,-0.24,8683.33,0.01,0.01,1078330,0.01,0.01,1078330 +하이즈항공,221840,7,2560,2,400,18.52,2581855,32258,18700561,2581855,18.52,8003.77,13.81,13.81,6562985049,13.71,13.71,6562985049 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11095,2,5,0.05,8966,114,500000,8966,0.05,7864.91,1.79,1.79,99873820,1.80,1.80,99873820 +한투 레버리지일본니케이225선물 ETN(H),Q570106,9,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +한투 S&P 엔달러 선물 ETN(H),Q570097,10,8795,2,65,0.74,122,2,1000000,122,0.74,6100.00,0.01,0.01,1073030,0.01,0.01,1073030 +FOCUS KRX300,292730,11,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,12,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,13,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +파워 K-주주가치액티브,491510,14,12775,2,55,0.43,2424,53,1300000,2424,0.43,4573.58,0.19,0.19,30973725,0.19,0.19,30973725 +TIGER 차이나CSI300인버스(합성),217780,15,6970,5,-90,-1.27,2926,76,1600000,2926,-1.27,3850.00,0.18,0.18,20470730,0.18,0.18,20470730 +HS애드,035000,16,8820,2,850,10.66,833103,22086,16567409,833103,10.66,3772.09,5.03,5.03,7326126670,5.01,5.01,7326126670 +지슨,446840,17,1726,5,-439,-20.28,3437482,92030,55262293,3437482,-20.28,3735.18,6.22,6.22,6148338641,6.45,6.45,6148338641 +강스템바이오텍,217730,18,1425,2,254,21.69,14735869,472790,56054149,14735869,21.69,3116.79,26.29,26.29,20843549515,26.09,26.09,20843549515 +PLUS KOFR금리,453010,19,108150,2,15,0.01,8729,303,211000,8729,0.01,2880.86,4.14,4.14,944084468,4.14,4.14,944084468 +와이즈버즈,273060,20,1137,2,47,4.31,6060774,221922,50459582,6060774,4.31,2731.04,12.01,12.01,7167533210,12.49,12.49,7167533210 +탑코미디어,134580,21,1850,2,22,1.20,1047646,40960,49294149,1047646,1.20,2557.73,2.13,2.13,2034094934,2.23,2.23,2034094934 +에이치피오,357230,22,2525,2,90,3.70,630729,25303,42089487,630729,3.70,2492.70,1.50,1.50,1648453953,1.55,1.55,1648453953 +TIGER MSCI KOREA ESG유니버설,289250,23,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +RISE 국고채3년,114100,24,110385,2,45,0.04,14136,675,464000,14136,0.04,2094.22,3.05,3.05,1560481177,3.05,3.05,1560481177 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,25,4875,5,-35,-0.71,1846,89,1000000,1846,-0.71,2074.16,0.18,0.18,8950605,0.18,0.18,8950605 +명문제약,017180,26,1922,2,311,19.30,497311,24419,33953454,497311,19.30,2036.57,1.46,1.46,923363272,1.41,1.41,923363272 +키움 리츠부동산인프라 ETN,Q760019,27,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +KIWOOM 단기채권ESG액티브,419890,28,108855,2,10,0.01,1853,96,960000,1853,0.01,1930.21,0.19,0.19,201714890,0.19,0.19,201714890 +보성파워텍,006910,29,3525,2,200,6.02,7720904,415531,49129824,7720904,6.02,1858.08,15.72,15.72,28094989110,16.22,16.22,28094989110 +아이디피,332370,30,4935,2,235,5.00,43424,2408,13273726,43424,5.00,1803.32,0.33,0.33,211578965,0.32,0.32,211578965 diff --git a/top30/20250814/top30-vir-20250814-112001.csv b/top30/20250814/top30-vir-20250814-112001.csv new file mode 100644 index 000000000000..60b348810836 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,7070,5,-105,-1.46,3352,12,1000000,3352,-1.46,9999.99,0.34,0.34,23715400,0.34,0.34,23715400 +모비데이즈,363260,4,2075,2,443,27.14,18888092,96642,32163769,18888092,27.14,9999.99,58.72,58.72,36585255862,54.82,54.82,36585255862 +WON 한국부동산TOP3플러스,480460,5,9640,5,-125,-1.28,6355,67,1000000,6355,-1.28,9485.07,0.64,0.64,61617635,0.64,0.64,61617635 +메리츠 레버리지 은 선물 ETN(H),Q610016,6,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,7,2065,5,-5,-0.24,521,6,5520000,521,-0.24,8683.33,0.01,0.01,1078330,0.01,0.01,1078330 +하이즈항공,221840,8,2535,2,375,17.36,2636801,32258,18700561,2636801,17.36,8174.10,14.10,14.10,6702447784,14.14,14.14,6702447784 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11095,2,5,0.05,8966,114,500000,8966,0.05,7864.91,1.79,1.79,99873820,1.80,1.80,99873820 +한투 레버리지일본니케이225선물 ETN(H),Q570106,10,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8795,2,65,0.74,122,2,1000000,122,0.74,6100.00,0.01,0.01,1073030,0.01,0.01,1073030 +명문제약,017180,12,1769,2,158,9.81,1332729,24419,33953454,1332729,9.81,5457.75,3.93,3.93,2452211929,4.08,4.08,2452211929 +파워 K-주주가치액티브,491510,13,12760,2,40,0.31,2746,53,1300000,2746,0.31,5181.13,0.21,0.21,35082695,0.21,0.21,35082695 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +와이즈버즈,273060,17,1188,2,98,8.99,9134491,221922,50459582,9134491,8.99,4116.08,18.10,18.10,10804956131,18.02,18.02,10804956131 +TIGER 차이나CSI300인버스(합성),217780,18,6965,5,-95,-1.35,2951,76,1600000,2951,-1.35,3882.90,0.18,0.18,20644855,0.19,0.19,20644855 +HS애드,035000,19,8730,2,760,9.54,854580,22086,16567409,854580,9.54,3869.33,5.16,5.16,7514682420,5.20,5.20,7514682420 +지슨,446840,20,1726,5,-439,-20.28,3488930,92030,55262293,3488930,-20.28,3791.08,6.31,6.31,6236896866,6.54,6.54,6236896866 +강스템바이오텍,217730,21,1436,2,265,22.63,14922685,472790,56054149,14922685,22.63,3156.30,26.62,26.62,21111446431,26.23,26.23,21111446431 +PLUS KOFR금리,453010,22,108150,2,15,0.01,8731,303,211000,8731,0.01,2881.52,4.14,4.14,944300768,4.14,4.14,944300768 +RISE 국고채3년,114100,23,110395,2,55,0.05,18136,675,464000,18136,0.05,2686.81,3.91,3.91,2002061177,3.91,3.91,2002061177 +탑코미디어,134580,24,1849,2,21,1.15,1057603,40960,49294149,1057603,1.15,2582.04,2.15,2.15,2052485694,2.25,2.25,2052485694 +에이치피오,357230,25,2520,2,85,3.49,637928,25303,42089487,637928,3.49,2521.16,1.52,1.52,1666581348,1.57,1.57,1666581348 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,26,4795,5,-115,-2.34,2079,89,1000000,2079,-2.34,2335.96,0.21,0.21,10067855,0.21,0.21,10067855 +TIGER MSCI KOREA ESG유니버설,289250,27,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +키움 리츠부동산인프라 ETN,Q760019,28,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +보성파워텍,006910,29,3465,2,140,4.21,8078878,415531,49129824,8078878,4.21,1944.23,16.44,16.44,29338339943,17.23,17.23,29338339943 +KIWOOM 단기채권ESG액티브,419890,30,108855,2,10,0.01,1853,96,960000,1853,0.01,1930.21,0.19,0.19,201714890,0.19,0.19,201714890 diff --git a/top30/20250814/top30-vir-20250814-113000.csv b/top30/20250814/top30-vir-20250814-113000.csv new file mode 100644 index 000000000000..f416f4632321 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,7075,5,-100,-1.39,4383,12,1000000,4383,-1.39,9999.99,0.44,0.44,31009725,0.44,0.44,31009725 +모비데이즈,363260,4,2057,2,425,26.04,19871884,96642,32163769,19871884,26.04,9999.99,61.78,61.78,38611217678,58.36,58.36,38611217678 +한투 S&P 엔달러 선물 ETN(H),Q570097,5,8790,2,60,0.69,222,2,1000000,222,0.69,9999.99,0.02,0.02,1952030,0.02,0.02,1952030 +WON 한국부동산TOP3플러스,480460,6,9640,5,-125,-1.28,6355,67,1000000,6355,-1.28,9485.07,0.64,0.64,61617635,0.64,0.64,61617635 +메리츠 레버리지 은 선물 ETN(H),Q610016,7,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +신한제12호스팩,474660,8,2065,5,-5,-0.24,521,6,5520000,521,-0.24,8683.33,0.01,0.01,1078330,0.01,0.01,1078330 +하이즈항공,221840,9,2515,2,355,16.44,2680603,32258,18700561,2680603,16.44,8309.89,14.33,14.33,6813083259,14.49,14.49,6813083259 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11095,2,5,0.05,8966,114,500000,8966,0.05,7864.91,1.79,1.79,99873820,1.80,1.80,99873820 +한투 레버리지일본니케이225선물 ETN(H),Q570106,11,22875,5,-660,-2.80,2596,39,2500000,2596,-2.80,6656.41,0.10,0.10,59389830,0.10,0.10,59389830 +명문제약,017180,12,1708,2,97,6.02,1619131,24419,33953454,1619131,6.02,6630.62,4.77,4.77,2949543918,5.09,5.09,2949543918 +파워 K-주주가치액티브,491510,13,12765,2,45,0.35,3006,53,1300000,3006,0.35,5671.70,0.23,0.23,38400150,0.23,0.23,38400150 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +와이즈버즈,273060,17,1165,2,75,6.88,10045023,221922,50459582,10045023,6.88,4526.38,19.91,19.91,11872000471,20.20,20.20,11872000471 +TIGER 차이나CSI300인버스(합성),217780,18,6965,5,-95,-1.35,3031,76,1600000,3031,-1.35,3988.16,0.19,0.19,21202055,0.19,0.19,21202055 +HS애드,035000,19,8720,2,750,9.41,863881,22086,16567409,863881,9.41,3911.44,5.21,5.21,7595718150,5.26,5.26,7595718150 +지슨,446840,20,1715,5,-450,-20.79,3545763,92030,55262293,3545763,-20.79,3852.83,6.42,6.42,6334508706,6.68,6.68,6334508706 +RISE 국고채3년,114100,21,110385,2,45,0.04,22136,675,464000,22136,0.04,3279.41,4.77,4.77,2443601177,4.77,4.77,2443601177 +강스템바이오텍,217730,22,1436,2,265,22.63,15154069,472790,56054149,15154069,22.63,3205.24,27.03,27.03,21445670590,26.64,26.64,21445670590 +PLUS KOFR금리,453010,23,108155,2,20,0.02,8826,303,211000,8826,0.02,2912.87,4.18,4.18,954575493,4.18,4.18,954575493 +탑코미디어,134580,24,1845,2,17,0.93,1061104,40960,49294149,1061104,0.93,2590.59,2.15,2.15,2058971391,2.26,2.26,2058971391 +에이치피오,357230,25,2525,2,90,3.70,641790,25303,42089487,641790,3.70,2536.42,1.52,1.52,1676314228,1.58,1.58,1676314228 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,26,4845,5,-65,-1.32,2089,89,1000000,2089,-1.32,2347.19,0.21,0.21,10116305,0.21,0.21,10116305 +TIGER MSCI KOREA ESG유니버설,289250,27,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +키움 리츠부동산인프라 ETN,Q760019,28,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +보성파워텍,006910,29,3450,2,125,3.76,8299353,415531,49129824,8299353,3.76,1997.29,16.89,16.89,30101260001,17.76,17.76,30101260001 +KIWOOM 단기채권ESG액티브,419890,30,108855,2,10,0.01,1853,96,960000,1853,0.01,1930.21,0.19,0.19,201714890,0.19,0.19,201714890 diff --git a/top30/20250814/top30-vir-20250814-114000.csv b/top30/20250814/top30-vir-20250814-114000.csv new file mode 100644 index 000000000000..3cfee7a068a1 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,7055,5,-120,-1.67,4534,12,1000000,4534,-1.67,9999.99,0.45,0.45,32075090,0.45,0.45,32075090 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +모비데이즈,363260,4,2020,2,388,23.77,20587124,96642,32163769,20587124,23.77,9999.99,64.01,64.01,40059635319,61.66,61.66,40059635319 +신한제12호스팩,474660,5,2065,5,-5,-0.24,707,6,5520000,707,-0.24,9999.99,0.01,0.01,1462420,0.01,0.01,1462420 +한투 S&P 엔달러 선물 ETN(H),Q570097,6,8790,2,60,0.69,222,2,1000000,222,0.69,9999.99,0.02,0.02,1952030,0.02,0.02,1952030 +WON 한국부동산TOP3플러스,480460,7,9660,5,-105,-1.08,6363,67,1000000,6363,-1.08,9497.01,0.64,0.64,61694907,0.64,0.64,61694907 +메리츠 레버리지 은 선물 ETN(H),Q610016,8,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +하이즈항공,221840,9,2475,2,315,14.58,2717028,32258,18700561,2717028,14.58,8422.80,14.53,14.53,6903557909,14.92,14.92,6903557909 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11105,2,15,0.14,8969,114,500000,8969,0.14,7867.54,1.79,1.79,99907140,1.80,1.80,99907140 +명문제약,017180,11,1691,2,80,4.97,1668629,24419,33953454,1668629,4.97,6833.32,4.91,4.91,3033355742,5.28,5.28,3033355742 +한투 레버리지일본니케이225선물 ETN(H),Q570106,12,22860,5,-675,-2.87,2610,39,2500000,2610,-2.87,6692.31,0.10,0.10,59709870,0.10,0.10,59709870 +파워 K-주주가치액티브,491510,13,12750,2,30,0.24,3478,53,1300000,3478,0.24,6562.26,0.27,0.27,44419435,0.27,0.27,44419435 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,15,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +와이즈버즈,273060,16,1154,2,64,5.87,10483441,221922,50459582,10483441,5.87,4723.93,20.78,20.78,12379872810,21.26,21.26,12379872810 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,18,6955,5,-105,-1.49,3100,76,1600000,3100,-1.49,4078.95,0.19,0.19,21682130,0.19,0.19,21682130 +HS애드,035000,19,8700,2,730,9.16,870338,22086,16567409,870338,9.16,3940.68,5.25,5.25,7652113650,5.31,5.31,7652113650 +지슨,446840,20,1720,5,-445,-20.55,3587444,92030,55262293,3587444,-20.55,3898.12,6.49,6.49,6406133567,6.74,6.74,6406133567 +RISE 국고채3년,114100,21,110395,2,55,0.05,24137,675,464000,24137,0.05,3575.85,5.20,5.20,2664481572,5.20,5.20,2664481572 +강스템바이오텍,217730,22,1438,2,267,22.80,15252610,472790,56054149,15252610,22.80,3226.09,27.21,27.21,21587515627,26.78,26.78,21587515627 +PLUS KOFR금리,453010,23,108155,2,20,0.02,8936,303,211000,8936,0.02,2949.17,4.24,4.24,966472543,4.24,4.24,966472543 +탑코미디어,134580,24,1841,2,13,0.71,1062566,40960,49294149,1062566,0.71,2594.16,2.16,2.16,2061670862,2.27,2.27,2061670862 +에이치피오,357230,25,2520,2,85,3.49,641939,25303,42089487,641939,3.49,2537.01,1.53,1.53,1676689948,1.58,1.58,1676689948 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,26,4845,5,-65,-1.32,2110,89,1000000,2110,-1.32,2370.79,0.21,0.21,10218050,0.21,0.21,10218050 +TIGER MSCI KOREA ESG유니버설,289250,27,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +보성파워텍,006910,28,3460,2,135,4.06,8451001,415531,49129824,8451001,4.06,2033.78,17.20,17.20,30625214296,18.02,18.02,30625214296 +키움 리츠부동산인프라 ETN,Q760019,29,10195,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,203900,0.00,0.00,203900 +KIWOOM 단기채권ESG액티브,419890,30,108855,2,10,0.01,1853,96,960000,1853,0.01,1930.21,0.19,0.19,201714890,0.19,0.19,201714890 diff --git a/top30/20250814/top30-vir-20250814-115000.csv b/top30/20250814/top30-vir-20250814-115000.csv new file mode 100644 index 000000000000..9dd6e5fdbb1f --- /dev/null +++ b/top30/20250814/top30-vir-20250814-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,7055,5,-120,-1.67,4534,12,1000000,4534,-1.67,9999.99,0.45,0.45,32075090,0.45,0.45,32075090 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +모비데이즈,363260,4,1985,2,353,21.63,21455371,96642,32163769,21455371,21.63,9999.99,66.71,66.71,41791687386,65.46,65.46,41791687386 +신한제12호스팩,474660,5,2065,5,-5,-0.24,707,6,5520000,707,-0.24,9999.99,0.01,0.01,1462420,0.01,0.01,1462420 +한투 S&P 엔달러 선물 ETN(H),Q570097,6,8790,2,60,0.69,222,2,1000000,222,0.69,9999.99,0.02,0.02,1952030,0.02,0.02,1952030 +WON 한국부동산TOP3플러스,480460,7,9660,5,-105,-1.08,6875,67,1000000,6875,-1.08,9999.99,0.69,0.69,66638452,0.69,0.69,66638452 +메리츠 레버리지 은 선물 ETN(H),Q610016,8,28145,2,875,3.21,369,4,1000000,369,3.21,9225.00,0.04,0.04,10417505,0.04,0.04,10417505 +하이즈항공,221840,9,2430,2,270,12.50,2748809,32258,18700561,2748809,12.50,8521.33,14.70,14.70,6981516484,15.36,15.36,6981516484 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11105,2,15,0.14,8969,114,500000,8969,0.14,7867.54,1.79,1.79,99907140,1.80,1.80,99907140 +명문제약,017180,11,1666,2,55,3.41,1770100,24419,33953454,1770100,3.41,7248.86,5.21,5.21,3203407562,5.66,5.66,3203407562 +파워 K-주주가치액티브,491510,12,12750,2,30,0.24,3727,53,1300000,3727,0.24,7032.08,0.29,0.29,47594195,0.29,0.29,47594195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +와이즈버즈,273060,15,1145,2,55,5.05,10865108,221922,50459582,10865108,5.05,4895.91,21.53,21.53,12817785998,22.19,22.19,12817785998 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,16,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +RISE 국고채3년,114100,18,110385,2,45,0.04,28137,675,464000,28137,0.04,4168.44,6.06,6.06,3106031572,6.06,6.06,3106031572 +TIGER 차이나CSI300인버스(합성),217780,19,6950,5,-110,-1.56,3130,76,1600000,3130,-1.56,4118.42,0.20,0.20,21890630,0.20,0.20,21890630 +HS애드,035000,20,8750,2,780,9.79,880527,22086,16567409,880527,9.79,3986.81,5.31,5.31,7740577915,5.34,5.34,7740577915 +지슨,446840,21,1709,5,-456,-21.06,3657608,92030,55262293,3657608,-21.06,3974.36,6.62,6.62,6525990882,6.91,6.91,6525990882 +강스템바이오텍,217730,22,1434,2,263,22.46,15348156,472790,56054149,15348156,22.46,3246.29,27.38,27.38,21725025425,27.03,27.03,21725025425 +PLUS KOFR금리,453010,23,108155,2,20,0.02,8986,303,211000,8986,0.02,2965.68,4.26,4.26,971880293,4.26,4.26,971880293 +탑코미디어,134580,24,1847,2,19,1.04,1063026,40960,49294149,1063026,1.04,2595.28,2.16,2.16,2062517781,2.27,2.27,2062517781 +아스플로,159010,25,3855,2,350,9.99,568695,22021,13334739,568695,9.99,2582.51,4.26,4.26,2277888470,4.43,4.43,2277888470 +에이치피오,357230,26,2530,2,95,3.90,643726,25303,42089487,643726,3.90,2544.07,1.53,1.53,1681200808,1.58,1.58,1681200808 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,27,4845,5,-65,-1.32,2110,89,1000000,2110,-1.32,2370.79,0.21,0.21,10218050,0.21,0.21,10218050 +TIGER MSCI KOREA ESG유니버설,289250,28,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 +RISE 중기우량회사채,136340,29,107700,2,50,0.05,3579,163,1672000,3579,0.05,2195.71,0.21,0.21,385473655,0.21,0.21,385473655 +보성파워텍,006910,30,3455,2,130,3.91,8558053,415531,49129824,8558053,3.91,2059.55,17.42,17.42,30996363351,18.26,18.26,30996363351 diff --git a/top30/20250814/top30-vir-20250814-120000.csv b/top30/20250814/top30-vir-20250814-120000.csv new file mode 100644 index 000000000000..b52b186320e2 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,7040,5,-135,-1.88,4555,12,1000000,4555,-1.88,9999.99,0.46,0.46,32222935,0.46,0.46,32222935 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +모비데이즈,363260,4,1980,2,348,21.32,21855823,96642,32163769,21855823,21.32,9999.99,67.95,67.95,42588298538,66.87,66.87,42588298538 +신한제12호스팩,474660,5,2065,5,-5,-0.24,707,6,5520000,707,-0.24,9999.99,0.01,0.01,1462420,0.01,0.01,1462420 +한투 S&P 엔달러 선물 ETN(H),Q570097,6,8790,2,60,0.69,222,2,1000000,222,0.69,9999.99,0.02,0.02,1952030,0.02,0.02,1952030 +WON 한국부동산TOP3플러스,480460,7,9660,5,-105,-1.08,6927,67,1000000,6927,-1.08,9999.99,0.69,0.69,67140772,0.70,0.70,67140772 +메리츠 레버리지 은 선물 ETN(H),Q610016,8,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,9,2430,2,270,12.50,2806065,32258,18700561,2806065,12.50,8698.82,15.01,15.01,7120192749,15.67,15.67,7120192749 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11105,2,15,0.14,8971,114,500000,8971,0.14,7869.30,1.79,1.79,99929370,1.80,1.80,99929370 +파워 K-주주가치액티브,491510,11,12755,2,35,0.28,4027,53,1300000,4027,0.28,7598.11,0.31,0.31,51419995,0.31,0.31,51419995 +명문제약,017180,12,1664,2,53,3.29,1819280,24419,33953454,1819280,3.29,7450.26,5.36,5.36,3285059477,5.81,5.81,3285059477 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +와이즈버즈,273060,15,1133,2,43,3.94,11034525,221922,50459582,11034525,3.94,4972.25,21.87,21.87,13010753840,22.76,22.76,13010753840 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,16,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +RISE 국고채3년,114100,18,110385,2,45,0.04,30150,675,464000,30150,0.04,4466.67,6.50,6.50,3328236577,6.50,6.50,3328236577 +TIGER 차이나CSI300인버스(합성),217780,19,6980,5,-80,-1.13,3134,76,1600000,3134,-1.13,4123.68,0.20,0.20,21918655,0.20,0.20,21918655 +지슨,446840,20,1691,5,-474,-21.89,3782151,92030,55262293,3782151,-21.89,4109.69,6.84,6.84,6737165484,7.21,7.21,6737165484 +HS애드,035000,21,8780,2,810,10.16,886164,22086,16567409,886164,10.16,4012.33,5.35,5.35,7790063635,5.36,5.36,7790063635 +강스템바이오텍,217730,22,1425,2,254,21.69,15513014,472790,56054149,15513014,21.69,3281.16,27.68,27.68,21962151361,27.49,27.49,21962151361 +아스플로,159010,23,3765,2,260,7.42,673329,22021,13334739,673329,7.42,3057.67,5.05,5.05,2675700585,5.33,5.33,2675700585 +PLUS KOFR금리,453010,24,108155,2,20,0.02,8996,303,211000,8996,0.02,2968.98,4.26,4.26,972961843,4.26,4.26,972961843 +탑코미디어,134580,25,1838,2,10,0.55,1066393,40960,49294149,1066393,0.55,2603.50,2.16,2.16,2068710603,2.28,2.28,2068710603 +에이치피오,357230,26,2530,2,95,3.90,647015,25303,42089487,647015,3.90,2557.07,1.54,1.54,1689535373,1.59,1.59,1689535373 +RISE 중기우량회사채,136340,27,107700,2,50,0.05,4115,163,1672000,4115,0.05,2524.54,0.25,0.25,443200900,0.25,0.25,443200900 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,28,4845,5,-65,-1.32,2110,89,1000000,2110,-1.32,2370.79,0.21,0.21,10218050,0.21,0.21,10218050 +아이디피,332370,29,4970,2,270,5.74,55538,2408,13273726,55538,5.74,2306.40,0.42,0.42,271817645,0.41,0.41,271817645 +TIGER MSCI KOREA ESG유니버설,289250,30,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 diff --git a/top30/20250814/top30-vir-20250814-121000.csv b/top30/20250814/top30-vir-20250814-121000.csv new file mode 100644 index 000000000000..b8e01e8c9a92 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,7015,5,-160,-2.23,4559,12,1000000,4559,-2.23,9999.99,0.46,0.46,32251015,0.46,0.46,32251015 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +모비데이즈,363260,4,1933,2,301,18.44,23032432,96642,32163769,23032432,18.44,9999.99,71.61,71.61,44882539516,72.19,72.19,44882539516 +한투 S&P 엔달러 선물 ETN(H),Q570097,5,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +신한제12호스팩,474660,6,2065,5,-5,-0.24,707,6,5520000,707,-0.24,9999.99,0.01,0.01,1462420,0.01,0.01,1462420 +WON 한국부동산TOP3플러스,480460,7,9660,5,-105,-1.08,7029,67,1000000,7029,-1.08,9999.99,0.70,0.70,68126092,0.71,0.71,68126092 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11120,2,30,0.27,10768,114,500000,10768,0.27,9445.61,2.15,2.15,119889560,2.16,2.16,119889560 +메리츠 레버리지 은 선물 ETN(H),Q610016,9,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,10,2440,2,280,12.96,2837426,32258,18700561,2837426,12.96,8796.04,15.17,15.17,7195970864,15.77,15.77,7195970864 +파워 K-주주가치액티브,491510,11,12765,2,45,0.35,4381,53,1300000,4381,0.35,8266.04,0.34,0.34,55933675,0.34,0.34,55933675 +명문제약,017180,12,1723,2,112,6.95,1919508,24419,33953454,1919508,6.95,7860.71,5.65,5.65,3455042506,5.91,5.91,3455042506 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +FOCUS KRX300,292730,14,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +와이즈버즈,273060,15,1126,2,36,3.30,11284708,221922,50459582,11284708,3.30,5084.99,22.36,22.36,13292858196,23.40,23.40,13292858196 +RISE 국고채3년,114100,16,110395,2,55,0.05,34155,675,464000,34155,0.05,5060.00,7.36,7.36,3770328552,7.36,7.36,3770328552 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,17,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,18,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,19,6960,5,-100,-1.42,3199,76,1600000,3199,-1.42,4209.21,0.20,0.20,22371180,0.20,0.20,22371180 +지슨,446840,20,1714,5,-451,-20.83,3863176,92030,55262293,3863176,-20.83,4197.74,6.99,6.99,6875259676,7.26,7.26,6875259676 +HS애드,035000,21,8770,2,800,10.04,897433,22086,16567409,897433,10.04,4063.36,5.42,5.42,7888666455,5.43,5.43,7888666455 +강스템바이오텍,217730,22,1424,2,253,21.61,15679527,472790,56054149,15679527,21.61,3316.38,27.97,27.97,22199272420,27.81,27.81,22199272420 +아스플로,159010,23,3785,2,280,7.99,710083,22021,13334739,710083,7.99,3224.57,5.33,5.33,2814808309,5.58,5.58,2814808309 +PLUS KOFR금리,453010,24,108155,2,20,0.02,8996,303,211000,8996,0.02,2968.98,4.26,4.26,972961843,4.26,4.26,972961843 +RISE 중기우량회사채,136340,25,107700,2,50,0.05,4664,163,1672000,4664,0.05,2861.35,0.28,0.28,502328235,0.28,0.28,502328235 +탑코미디어,134580,26,1853,2,25,1.37,1079382,40960,49294149,1079382,1.37,2635.21,2.19,2.19,2092651479,2.29,2.29,2092651479 +에이치피오,357230,27,2530,2,95,3.90,647416,25303,42089487,647416,3.90,2558.65,1.54,1.54,1690549903,1.59,1.59,1690549903 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,28,4870,5,-40,-0.81,2111,89,1000000,2111,-0.81,2371.91,0.21,0.21,10222920,0.21,0.21,10222920 +아이디피,332370,29,4940,2,240,5.11,55746,2408,13273726,55746,5.11,2315.03,0.42,0.42,272847275,0.42,0.42,272847275 +TIGER MSCI KOREA ESG유니버설,289250,30,12890,2,75,0.59,22,1,660000,22,0.59,2200.00,0.00,0.00,283580,0.00,0.00,283580 diff --git a/top30/20250814/top30-vir-20250814-122000.csv b/top30/20250814/top30-vir-20250814-122000.csv new file mode 100644 index 000000000000..7445039a7158 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,6975,5,-200,-2.79,4564,12,1000000,4564,-2.79,9999.99,0.46,0.46,32285875,0.46,0.46,32285875 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +모비데이즈,363260,4,1919,2,287,17.59,23553079,96642,32163769,23553079,17.59,9999.99,73.23,73.23,45884182645,74.34,74.34,45884182645 +한투 S&P 엔달러 선물 ETN(H),Q570097,5,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +신한제12호스팩,474660,6,2065,5,-5,-0.24,707,6,5520000,707,-0.24,9999.99,0.01,0.01,1462420,0.01,0.01,1462420 +WON 한국부동산TOP3플러스,480460,7,9665,5,-100,-1.02,7044,67,1000000,7044,-1.02,9999.99,0.70,0.70,68271107,0.71,0.71,68271107 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11120,2,30,0.27,10768,114,500000,10768,0.27,9445.61,2.15,2.15,119889560,2.16,2.16,119889560 +메리츠 레버리지 은 선물 ETN(H),Q610016,9,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +파워 K-주주가치액티브,491510,10,12735,2,15,0.12,4728,53,1300000,4728,0.12,8920.75,0.36,0.36,60353240,0.36,0.36,60353240 +하이즈항공,221840,11,2405,2,245,11.34,2867926,32258,18700561,2867926,11.34,8890.59,15.34,15.34,7269639569,16.16,16.16,7269639569 +명문제약,017180,12,1699,2,88,5.46,1955964,24419,33953454,1955964,5.46,8010.01,5.76,5.76,3517328995,6.10,6.10,3517328995 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +대신밸런스제17호스팩,471050,14,2155,5,-10,-0.46,1353,23,6060000,1353,-0.46,5882.61,0.02,0.02,2915915,0.02,0.02,2915915 +RISE 국고채3년,114100,15,110385,2,45,0.04,38155,675,464000,38155,0.04,5652.59,8.22,8.22,4211888552,8.22,8.22,4211888552 +와이즈버즈,273060,16,1117,2,27,2.48,11382928,221922,50459582,11382928,2.48,5129.25,22.56,22.56,13402977830,23.78,23.78,13402977830 +FOCUS KRX300,292730,17,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,18,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,20,1694,5,-471,-21.76,3923382,92030,55262293,3923382,-21.76,4263.16,7.10,7.10,6977417834,7.45,7.45,6977417834 +TIGER 차이나CSI300인버스(합성),217780,21,6960,5,-100,-1.42,3199,76,1600000,3199,-1.42,4209.21,0.20,0.20,22371180,0.20,0.20,22371180 +HS애드,035000,22,8710,2,740,9.28,901955,22086,16567409,901955,9.28,4083.83,5.44,5.44,7928133245,5.49,5.49,7928133245 +아스플로,159010,23,3740,2,235,6.70,748710,22021,13334739,748710,6.70,3399.98,5.61,5.61,2960083789,5.94,5.94,2960083789 +강스템바이오텍,217730,24,1452,2,281,24.00,15855539,472790,56054149,15855539,24.00,3353.61,28.29,28.29,22452952318,27.59,27.59,22452952318 +RISE 중기우량회사채,136340,25,107700,2,50,0.05,5211,163,1672000,5211,0.05,3196.93,0.31,0.31,561240160,0.31,0.31,561240160 +PLUS KOFR금리,453010,26,108155,2,20,0.02,8996,303,211000,8996,0.02,2968.98,4.26,4.26,972961843,4.26,4.26,972961843 +탑코미디어,134580,27,1851,2,23,1.26,1080993,40960,49294149,1080993,1.26,2639.14,2.19,2.19,2095625455,2.30,2.30,2095625455 +에이치피오,357230,28,2530,2,95,3.90,649407,25303,42089487,649407,3.90,2566.52,1.54,1.54,1695587113,1.59,1.59,1695587113 +아이디피,332370,29,4945,2,245,5.21,57928,2408,13273726,57928,5.21,2405.65,0.44,0.44,283629705,0.43,0.43,283629705 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,30,4870,5,-40,-0.81,2111,89,1000000,2111,-0.81,2371.91,0.21,0.21,10222920,0.21,0.21,10222920 diff --git a/top30/20250814/top30-vir-20250814-123001.csv b/top30/20250814/top30-vir-20250814-123001.csv new file mode 100644 index 000000000000..0053f9b27265 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,2,6990,5,-185,-2.58,4567,12,1000000,4567,-2.58,9999.99,0.46,0.46,32306840,0.46,0.46,32306840 +N2 레버리지 은 선물 ETN(H),Q550064,3,28190,2,1150,4.25,749,2,1000000,749,4.25,9999.99,0.07,0.07,20982335,0.07,0.07,20982335 +신한제12호스팩,474660,4,2060,5,-10,-0.48,2018,6,5520000,2018,-0.48,9999.99,0.04,0.04,4163080,0.04,0.04,4163080 +모비데이즈,363260,5,1939,2,307,18.81,23958036,96642,32163769,23958036,18.81,9999.99,74.49,74.49,46667301791,74.83,74.83,46667301791 +한투 S&P 엔달러 선물 ETN(H),Q570097,6,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +WON 한국부동산TOP3플러스,480460,7,9665,5,-100,-1.02,7054,67,1000000,7054,-1.02,9999.99,0.71,0.71,68367752,0.71,0.71,68367752 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11120,2,30,0.27,10768,114,500000,10768,0.27,9445.61,2.15,2.15,119889560,2.16,2.16,119889560 +파워 K-주주가치액티브,491510,9,12730,2,10,0.08,4945,53,1300000,4945,0.08,9330.19,0.38,0.38,63115860,0.38,0.38,63115860 +메리츠 레버리지 은 선물 ETN(H),Q610016,10,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,11,2400,2,240,11.11,2901605,32258,18700561,2901605,11.11,8994.99,15.52,15.52,7350451064,16.38,16.38,7350451064 +명문제약,017180,12,1696,2,85,5.28,1971788,24419,33953454,1971788,5.28,8074.81,5.81,5.81,3544082348,6.15,6.15,3544082348 +한투 레버리지일본니케이225선물 ETN(H),Q570106,13,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +RISE 국고채3년,114100,14,110395,2,55,0.05,40156,675,464000,40156,0.05,5949.04,8.65,8.65,4432788917,8.65,8.65,4432788917 +대신밸런스제17호스팩,471050,15,2155,5,-10,-0.46,1353,23,6060000,1353,-0.46,5882.61,0.02,0.02,2915915,0.02,0.02,2915915 +와이즈버즈,273060,16,1129,2,39,3.58,11424355,221922,50459582,11424355,3.58,5147.91,22.64,22.64,13449690852,23.61,23.61,13449690852 +FOCUS KRX300,292730,17,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,18,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,20,1705,5,-460,-21.25,3953223,92030,55262293,3953223,-21.25,4295.58,7.15,7.15,7028098580,7.46,7.46,7028098580 +TIGER 차이나CSI300인버스(합성),217780,21,6960,5,-100,-1.42,3199,76,1600000,3199,-1.42,4209.21,0.20,0.20,22371180,0.20,0.20,22371180 +HS애드,035000,22,8740,2,770,9.66,905897,22086,16567409,905897,9.66,4101.68,5.47,5.47,7962642775,5.50,5.50,7962642775 +아스플로,159010,23,3705,2,200,5.71,775474,22021,13334739,775474,5.71,3521.52,5.82,5.82,3059362594,6.19,6.19,3059362594 +RISE 중기우량회사채,136340,24,107700,2,50,0.05,5726,163,1672000,5726,0.05,3512.88,0.34,0.34,616705695,0.34,0.34,616705695 +강스템바이오텍,217730,25,1440,2,269,22.97,16001242,472790,56054149,16001242,22.97,3384.43,28.55,28.55,22663384110,28.08,28.08,22663384110 +PLUS KOFR금리,453010,26,108155,2,20,0.02,9002,303,211000,9002,0.02,2970.96,4.27,4.27,973610773,4.27,4.27,973610773 +유안타제11호스팩,444920,27,2040,5,-5,-0.24,7525,257,5240000,7525,-0.24,2928.02,0.14,0.14,15351010,0.14,0.14,15351010 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,41105,2,1260,3.16,544,20,1000000,544,3.16,2720.00,0.05,0.05,22395235,0.05,0.05,22395235 +탑코미디어,134580,29,1848,2,20,1.09,1083958,40960,49294149,1083958,1.09,2646.38,2.20,2.20,2101118042,2.31,2.31,2101118042 +에이치피오,357230,30,2530,2,95,3.90,650729,25303,42089487,650729,3.90,2571.75,1.55,1.55,1698926333,1.60,1.60,1698926333 diff --git a/top30/20250814/top30-vir-20250814-124001.csv b/top30/20250814/top30-vir-20250814-124001.csv new file mode 100644 index 000000000000..df58af9fa436 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,6990,5,-185,-2.58,4567,12,1000000,4567,-2.58,9999.99,0.46,0.46,32306840,0.46,0.46,32306840 +신한제12호스팩,474660,4,2065,5,-5,-0.24,2019,6,5520000,2019,-0.24,9999.99,0.04,0.04,4165145,0.04,0.04,4165145 +하이제8호스팩,450050,5,2075,2,5,0.24,1620,6,5014000,1620,0.24,9999.99,0.03,0.03,3346105,0.03,0.03,3346105 +모비데이즈,363260,6,1994,2,362,22.18,25384466,96642,32163769,25384466,22.18,9999.99,78.92,78.92,49484902282,77.16,77.16,49484902282 +한투 S&P 엔달러 선물 ETN(H),Q570097,7,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +WON 한국부동산TOP3플러스,480460,8,9665,5,-100,-1.02,7054,67,1000000,7054,-1.02,9999.99,0.71,0.71,68367752,0.71,0.71,68367752 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11150,2,60,0.54,11664,114,500000,11664,0.54,9999.99,2.33,2.33,129879960,2.33,2.33,129879960 +파워 K-주주가치액티브,491510,10,12725,2,5,0.04,5211,53,1300000,5211,0.04,9832.08,0.40,0.40,66501870,0.40,0.40,66501870 +메리츠 레버리지 은 선물 ETN(H),Q610016,11,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,12,2400,2,240,11.11,2914674,32258,18700561,2914674,11.11,9035.51,15.59,15.59,7381846169,16.45,16.45,7381846169 +명문제약,017180,13,1692,2,81,5.03,1980595,24419,33953454,1980595,5.03,8110.88,5.83,5.83,3558975363,6.19,6.19,3558975363 +한투 레버리지일본니케이225선물 ETN(H),Q570106,14,22860,5,-675,-2.87,2611,39,2500000,2611,-2.87,6694.87,0.10,0.10,59732730,0.10,0.10,59732730 +RISE 국고채3년,114100,15,110375,2,35,0.03,44156,675,464000,44156,0.03,6541.63,9.52,9.52,4874328917,9.52,9.52,4874328917 +대신밸런스제17호스팩,471050,16,2160,5,-5,-0.23,1354,23,6060000,1354,-0.23,5886.96,0.02,0.02,2918075,0.02,0.02,2918075 +와이즈버즈,273060,17,1139,2,49,4.50,11491493,221922,50459582,11491493,4.50,5178.17,22.77,22.77,13525914555,23.53,23.53,13525914555 +FOCUS KRX300,292730,18,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,19,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,21,1709,5,-456,-21.06,4038680,92030,55262293,4038680,-21.06,4388.44,7.31,7.31,7174479849,7.60,7.60,7174479849 +TIGER 차이나CSI300인버스(합성),217780,22,6960,5,-100,-1.42,3199,76,1600000,3199,-1.42,4209.21,0.20,0.20,22371180,0.20,0.20,22371180 +HS애드,035000,23,8760,2,790,9.91,911664,22086,16567409,911664,9.91,4127.79,5.50,5.50,8013163245,5.52,5.52,8013163245 +RISE 중기우량회사채,136340,24,107700,2,50,0.05,6274,163,1672000,6274,0.05,3849.08,0.38,0.38,675725325,0.38,0.38,675725325 +아스플로,159010,25,3640,2,135,3.85,799428,22021,13334739,799428,3.85,3630.30,6.00,6.00,3146755609,6.48,6.48,3146755609 +강스템바이오텍,217730,26,1450,2,279,23.83,16167927,472790,56054149,16167927,23.83,3419.68,28.84,28.84,22905217967,28.18,28.18,22905217967 +유안타제11호스팩,444920,27,2040,5,-5,-0.24,7808,257,5240000,7808,-0.24,3038.13,0.15,0.15,15928330,0.15,0.15,15928330 +PLUS KOFR금리,453010,28,108155,2,20,0.02,9109,303,211000,9109,0.02,3006.27,4.32,4.32,985183358,4.32,4.32,985183358 +삼성 레버리지 China A50 선물 ETN(H),Q530023,29,41105,2,1260,3.16,544,20,1000000,544,3.16,2720.00,0.05,0.05,22395235,0.05,0.05,22395235 +탑코미디어,134580,30,1847,2,19,1.04,1088634,40960,49294149,1088634,1.04,2657.80,2.21,2.21,2109740467,2.32,2.32,2109740467 diff --git a/top30/20250814/top30-vir-20250814-125001.csv b/top30/20250814/top30-vir-20250814-125001.csv new file mode 100644 index 000000000000..44c7eee6a9ca --- /dev/null +++ b/top30/20250814/top30-vir-20250814-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,4,2065,5,-5,-0.24,2019,6,5520000,2019,-0.24,9999.99,0.04,0.04,4165145,0.04,0.04,4165145 +하이제8호스팩,450050,5,2075,2,5,0.24,1620,6,5014000,1620,0.24,9999.99,0.03,0.03,3346105,0.03,0.03,3346105 +모비데이즈,363260,6,1970,2,338,20.71,26028731,96642,32163769,26028731,20.71,9999.99,80.93,80.93,50761836681,80.11,80.11,50761836681 +한투 S&P 엔달러 선물 ETN(H),Q570097,7,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11135,2,45,0.41,13458,114,500000,13458,0.41,9999.99,2.69,2.69,149842710,2.69,2.69,149842710 +대신밸런스제17호스팩,471050,9,2155,5,-10,-0.46,2677,23,6060000,2677,-0.46,9999.99,0.04,0.04,5769140,0.04,0.04,5769140 +파워 K-주주가치액티브,491510,10,12720,3,0,0.00,5719,53,1300000,5719,0.00,9999.99,0.44,0.44,72963340,0.44,0.44,72963340 +WON 한국부동산TOP3플러스,480460,11,9650,5,-115,-1.18,7144,67,1000000,7144,-1.18,9999.99,0.71,0.71,69236882,0.72,0.72,69236882 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,13,2365,2,205,9.49,2938891,32258,18700561,2938891,9.49,9110.58,15.72,15.72,7439553269,16.82,16.82,7439553269 +명문제약,017180,14,1709,2,98,6.08,1999319,24419,33953454,1999319,6.08,8187.55,5.89,5.89,3590763645,6.19,6.19,3590763645 +RISE 국고채3년,114100,15,110385,2,45,0.04,46156,675,464000,46156,0.04,6837.93,9.95,9.95,5095098917,9.95,9.95,5095098917 +한투 레버리지일본니케이225선물 ETN(H),Q570106,16,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +와이즈버즈,273060,17,1131,2,41,3.76,11562138,221922,50459582,11562138,3.76,5210.00,22.91,22.91,13605825661,23.84,23.84,13605825661 +FOCUS KRX300,292730,18,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,19,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,20,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,21,1716,5,-449,-20.74,4091581,92030,55262293,4091581,-20.74,4445.92,7.40,7.40,7265279867,7.66,7.66,7265279867 +TIGER 차이나CSI300인버스(합성),217780,22,7020,5,-40,-0.57,3200,76,1600000,3200,-0.57,4210.53,0.20,0.20,22378200,0.20,0.20,22378200 +RISE 중기우량회사채,136340,23,107700,2,50,0.05,6789,163,1672000,6789,0.05,4165.03,0.41,0.41,731190865,0.41,0.41,731190865 +HS애드,035000,24,8740,2,770,9.66,913409,22086,16567409,913409,9.66,4135.69,5.51,5.51,8028405165,5.54,5.54,8028405165 +아스플로,159010,25,3630,2,125,3.57,810066,22021,13334739,810066,3.57,3678.61,6.07,6.07,3185405676,6.58,6.58,3185405676 +강스템바이오텍,217730,26,1478,2,307,26.22,16635372,472790,56054149,16635372,26.22,3518.55,29.68,29.68,23592375757,28.48,28.48,23592375757 +탑코미디어,134580,27,2055,2,227,12.42,1429933,40960,49294149,1429933,12.42,3491.05,2.90,2.90,2796695715,2.76,2.76,2796695715 +유안타제11호스팩,444920,28,2045,3,0,0.00,7809,257,5240000,7809,0.00,3038.52,0.15,0.15,15930375,0.15,0.15,15930375 +PLUS KOFR금리,453010,29,108155,2,20,0.02,9109,303,211000,9109,0.02,3006.27,4.32,4.32,985183358,4.32,4.32,985183358 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,41160,2,1315,3.30,548,20,1000000,548,3.30,2740.00,0.05,0.05,22559850,0.05,0.05,22559850 diff --git a/top30/20250814/top30-vir-20250814-130001.csv b/top30/20250814/top30-vir-20250814-130001.csv new file mode 100644 index 000000000000..716df1527333 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,4,2065,5,-5,-0.24,2019,6,5520000,2019,-0.24,9999.99,0.04,0.04,4165145,0.04,0.04,4165145 +모비데이즈,363260,5,1942,2,310,19.00,26683720,96642,32163769,26683720,19.00,9999.99,82.96,82.96,52035267134,83.31,83.31,52035267134 +하이제8호스팩,450050,6,2075,2,5,0.24,1620,6,5014000,1620,0.24,9999.99,0.03,0.03,3346105,0.03,0.03,3346105 +한투 S&P 엔달러 선물 ETN(H),Q570097,7,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,8,11140,2,50,0.45,15253,114,500000,15253,0.45,9999.99,3.05,3.05,169821050,3.05,3.05,169821050 +대신밸런스제17호스팩,471050,9,2155,5,-10,-0.46,2677,23,6060000,2677,-0.46,9999.99,0.04,0.04,5769140,0.04,0.04,5769140 +파워 K-주주가치액티브,491510,10,12720,3,0,0.00,6014,53,1300000,6014,0.00,9999.99,0.46,0.46,76715745,0.46,0.46,76715745 +WON 한국부동산TOP3플러스,480460,11,9650,5,-115,-1.18,7144,67,1000000,7144,-1.18,9999.99,0.71,0.71,69236882,0.72,0.72,69236882 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +하이즈항공,221840,13,2400,2,240,11.11,2980499,32258,18700561,2980499,11.11,9239.57,15.94,15.94,7538369434,16.80,16.80,7538369434 +탑코미디어,134580,14,2375,1,547,29.92,3586940,40960,49294149,3586940,29.92,8757.18,7.28,7.28,7692887749,6.57,6.57,7692887749 +명문제약,017180,15,1706,2,95,5.90,2004105,24419,33953454,2004105,5.90,8207.15,5.90,5.90,3598899718,6.21,6.21,3598899718 +RISE 국고채3년,114100,16,110390,2,50,0.05,50156,675,464000,50156,0.05,7430.52,10.81,10.81,5536648917,10.81,10.81,5536648917 +한투 레버리지일본니케이225선물 ETN(H),Q570106,17,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +와이즈버즈,273060,18,1119,2,29,2.66,11622998,221922,50459582,11622998,2.66,5237.42,23.03,23.03,13674196402,24.22,24.22,13674196402 +FOCUS KRX300,292730,19,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,20,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,21,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +RISE 중기우량회사채,136340,22,107705,2,55,0.05,7337,163,1672000,7337,0.05,4501.23,0.44,0.44,790210495,0.44,0.44,790210495 +지슨,446840,23,1713,5,-452,-20.88,4118383,92030,55262293,4118383,-20.88,4475.04,7.45,7.45,7311138588,7.72,7.72,7311138588 +TIGER 차이나CSI300인버스(합성),217780,24,7020,5,-40,-0.57,3200,76,1600000,3200,-0.57,4210.53,0.20,0.20,22378200,0.20,0.20,22378200 +HS애드,035000,25,8720,2,750,9.41,920321,22086,16567409,920321,9.41,4166.99,5.56,5.56,8088701605,5.60,5.60,8088701605 +아스플로,159010,26,3670,2,165,4.71,821549,22021,13334739,821549,4.71,3730.75,6.16,6.16,3227504076,6.60,6.60,3227504076 +강스템바이오텍,217730,27,1465,2,294,25.11,16942021,472790,56054149,16942021,25.11,3583.41,30.22,30.22,24043932134,29.28,29.28,24043932134 +유안타제11호스팩,444920,28,2045,3,0,0.00,7809,257,5240000,7809,0.00,3038.52,0.15,0.15,15930375,0.15,0.15,15930375 +PLUS KOFR금리,453010,29,108155,2,20,0.02,9109,303,211000,9109,0.02,3006.27,4.32,4.32,985183358,4.32,4.32,985183358 +삼성 레버리지 China A50 선물 ETN(H),Q530023,30,41160,2,1315,3.30,548,20,1000000,548,3.30,2740.00,0.05,0.05,22559850,0.05,0.05,22559850 diff --git a/top30/20250814/top30-vir-20250814-131001.csv b/top30/20250814/top30-vir-20250814-131001.csv new file mode 100644 index 000000000000..38d0fd6ed0f0 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,4,2065,5,-5,-0.24,2019,6,5520000,2019,-0.24,9999.99,0.04,0.04,4165145,0.04,0.04,4165145 +모비데이즈,363260,5,1932,2,300,18.38,26953144,96642,32163769,26953144,18.38,9999.99,83.80,83.80,52558147787,84.58,84.58,52558147787 +하이제8호스팩,450050,6,2075,2,5,0.24,1620,6,5014000,1620,0.24,9999.99,0.03,0.03,3346105,0.03,0.03,3346105 +한투 인버스 2X 일본 엔선물 ETN,Q570096,7,10135,5,-215,-2.08,205,1,1000000,205,-2.08,9999.99,0.02,0.02,2077830,0.02,0.02,2077830 +한투 S&P 엔달러 선물 ETN(H),Q570097,8,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,9,11140,2,50,0.45,15253,114,500000,15253,0.45,9999.99,3.05,3.05,169821050,3.05,3.05,169821050 +탑코미디어,134580,10,2330,2,502,27.46,5363436,40960,49294149,5363436,27.46,9999.99,10.88,10.88,11872196967,10.34,10.34,11872196967 +파워 K-주주가치액티브,491510,11,12725,2,5,0.04,6256,53,1300000,6256,0.04,9999.99,0.48,0.48,79795200,0.48,0.48,79795200 +대신밸런스제17호스팩,471050,12,2155,5,-10,-0.46,2677,23,6060000,2677,-0.46,9999.99,0.04,0.04,5769140,0.04,0.04,5769140 +WON 한국부동산TOP3플러스,480460,13,9655,5,-110,-1.13,7445,67,1000000,7445,-1.13,9999.99,0.74,0.74,72143037,0.75,0.75,72143037 +하이즈항공,221840,14,2305,2,145,6.71,3120769,32258,18700561,3120769,6.71,9674.40,16.69,16.69,7867158649,18.25,18.25,7867158649 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,28355,2,1085,3.98,370,4,1000000,370,3.98,9250.00,0.04,0.04,10445860,0.04,0.04,10445860 +명문제약,017180,16,1690,2,79,4.90,2015583,24419,33953454,2015583,4.90,8254.16,5.94,5.94,3618382062,6.31,6.31,3618382062 +RISE 국고채3년,114100,17,110405,2,65,0.06,54157,675,464000,54157,0.06,8023.26,11.67,11.67,5978339322,11.67,11.67,5978339322 +한투 레버리지일본니케이225선물 ETN(H),Q570106,18,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +와이즈버즈,273060,19,1116,2,26,2.39,11689392,221922,50459582,11689392,2.39,5267.34,23.17,23.17,13748398232,24.41,24.41,13748398232 +FOCUS KRX300,292730,20,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,21,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +RISE 중기우량회사채,136340,22,107700,2,50,0.05,7894,163,1672000,7894,0.05,4842.94,0.47,0.47,850199470,0.47,0.47,850199470 +삼성 인버스 코스닥 150 선물 ETN,Q530094,23,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,24,1708,5,-457,-21.11,4160468,92030,55262293,4160468,-21.11,4520.77,7.53,7.53,7383049648,7.82,7.82,7383049648 +TIGER 차이나CSI300인버스(합성),217780,25,7020,5,-40,-0.57,3200,76,1600000,3200,-0.57,4210.53,0.20,0.20,22378200,0.20,0.20,22378200 +HS애드,035000,26,8710,2,740,9.28,922077,22086,16567409,922077,9.28,4174.94,5.57,5.57,8103974435,5.62,5.62,8103974435 +아스플로,159010,27,3665,2,160,4.56,838950,22021,13334739,838950,4.56,3809.77,6.29,6.29,3291560011,6.74,6.74,3291560011 +강스템바이오텍,217730,28,1468,2,297,25.36,17109811,472790,56054149,17109811,25.36,3618.90,30.52,30.52,24289448957,29.52,29.52,24289448957 +유안타제11호스팩,444920,29,2045,3,0,0.00,7809,257,5240000,7809,0.00,3038.52,0.15,0.15,15930375,0.15,0.15,15930375 +PLUS KOFR금리,453010,30,108155,2,20,0.02,9109,303,211000,9109,0.02,3006.27,4.32,4.32,985183358,4.32,4.32,985183358 diff --git a/top30/20250814/top30-vir-20250814-132000.csv b/top30/20250814/top30-vir-20250814-132000.csv new file mode 100644 index 000000000000..a36348fdb979 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,4,2065,5,-5,-0.24,2019,6,5520000,2019,-0.24,9999.99,0.04,0.04,4165145,0.04,0.04,4165145 +한투 인버스 2X 일본 엔선물 ETN,Q570096,5,10130,5,-220,-2.13,305,1,1000000,305,-2.13,9999.99,0.03,0.03,3090830,0.03,0.03,3090830 +모비데이즈,363260,6,1882,2,250,15.32,27917168,96642,32163769,27917168,15.32,9999.99,86.80,86.80,54378507539,89.83,89.83,54378507539 +하이제8호스팩,450050,7,2075,2,5,0.24,1620,6,5014000,1620,0.24,9999.99,0.03,0.03,3346105,0.03,0.03,3346105 +한투 S&P 엔달러 선물 ETN(H),Q570097,8,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +탑코미디어,134580,9,2285,2,457,25.00,6000056,40960,49294149,6000056,25.00,9999.99,12.17,12.17,13345569013,11.85,11.85,13345569013 +KB 인버스 2X 구리 선물 ETN(H),Q580033,10,11140,2,50,0.45,15253,114,500000,15253,0.45,9999.99,3.05,3.05,169821050,3.05,3.05,169821050 +파워 K-주주가치액티브,491510,11,12740,2,20,0.16,6560,53,1300000,6560,0.16,9999.99,0.50,0.50,83665135,0.51,0.51,83665135 +대신밸런스제17호스팩,471050,12,2155,5,-10,-0.46,2677,23,6060000,2677,-0.46,9999.99,0.04,0.04,5769140,0.04,0.04,5769140 +WON 한국부동산TOP3플러스,480460,13,9655,5,-110,-1.13,7445,67,1000000,7445,-1.13,9999.99,0.74,0.74,72143037,0.75,0.75,72143037 +하이즈항공,221840,14,2325,2,165,7.64,3177832,32258,18700561,3177832,7.64,9851.30,16.99,16.99,7999941024,18.40,18.40,7999941024 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,28350,2,1080,3.96,371,4,1000000,371,3.96,9275.00,0.04,0.04,10474210,0.04,0.04,10474210 +RISE 국고채3년,114100,16,110405,2,65,0.06,56157,675,464000,56157,0.06,8319.56,12.10,12.10,6199149322,12.10,12.10,6199149322 +명문제약,017180,17,1697,2,86,5.34,2017983,24419,33953454,2017983,5.34,8263.99,5.94,5.94,3622460557,6.29,6.29,3622460557 +한투 레버리지일본니케이225선물 ETN(H),Q570106,18,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +신한 인버스 옥수수 선물 ETN(H),Q500014,19,11235,5,-80,-0.71,55,1,2000000,55,-0.71,5500.00,0.00,0.00,616105,0.00,0.00,616105 +와이즈버즈,273060,20,1114,2,24,2.20,11846387,221922,50459582,11846387,2.20,5338.09,23.48,23.48,13922939857,24.77,24.77,13922939857 +RISE 중기우량회사채,136340,21,107705,2,55,0.05,8598,163,1672000,8598,0.05,5274.85,0.51,0.51,926023815,0.51,0.51,926023815 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +지슨,446840,25,1696,5,-469,-21.66,4229127,92030,55262293,4229127,-21.66,4595.38,7.65,7.65,7499724907,8.00,8.00,7499724907 +TIGER 차이나CSI300인버스(합성),217780,26,7020,5,-40,-0.57,3200,76,1600000,3200,-0.57,4210.53,0.20,0.20,22378200,0.20,0.20,22378200 +HS애드,035000,27,8700,2,730,9.16,925196,22086,16567409,925196,9.16,4189.06,5.58,5.58,8131114765,5.64,5.64,8131114765 +아스플로,159010,28,3630,2,125,3.57,845823,22021,13334739,845823,3.57,3840.98,6.34,6.34,3316729581,6.85,6.85,3316729581 +강스템바이오텍,217730,29,1421,2,250,21.35,17427796,472790,56054149,17427796,21.35,3686.16,31.09,31.09,24749228316,31.07,31.07,24749228316 +유안타제11호스팩,444920,30,2045,3,0,0.00,7979,257,5240000,7979,0.00,3104.67,0.15,0.15,16278025,0.15,0.15,16278025 diff --git a/top30/20250814/top30-vir-20250814-133000.csv b/top30/20250814/top30-vir-20250814-133000.csv new file mode 100644 index 000000000000..e136a0ead47f --- /dev/null +++ b/top30/20250814/top30-vir-20250814-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10120,5,-230,-2.22,405,1,1000000,405,-2.22,9999.99,0.04,0.04,4102830,0.04,0.04,4102830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1878,2,246,15.07,28229533,96642,32163769,28229533,15.07,9999.99,87.77,87.77,54969783577,91.00,91.00,54969783577 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17445,67,1000000,17445,-0.97,9999.99,1.74,1.74,168843212,1.75,1.75,168843212 +한투 S&P 엔달러 선물 ETN(H),Q570097,9,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +탑코미디어,134580,10,2275,2,447,24.45,6334124,40960,49294149,6334124,24.45,9999.99,12.85,12.85,14111829669,12.58,12.58,14111829669 +KB 인버스 2X 구리 선물 ETN(H),Q580033,11,11140,2,50,0.45,15253,114,500000,15253,0.45,9999.99,3.05,3.05,169821050,3.05,3.05,169821050 +파워 K-주주가치액티브,491510,12,12755,2,35,0.28,6903,53,1300000,6903,0.28,9999.99,0.53,0.53,88031550,0.53,0.53,88031550 +대신밸런스제17호스팩,471050,13,2155,5,-10,-0.46,2677,23,6060000,2677,-0.46,9999.99,0.04,0.04,5769140,0.04,0.04,5769140 +하이즈항공,221840,14,2350,2,190,8.80,3196407,32258,18700561,3196407,8.80,9908.88,17.09,17.09,8043228109,18.30,18.30,8043228109 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,28350,2,1080,3.96,371,4,1000000,371,3.96,9275.00,0.04,0.04,10474210,0.04,0.04,10474210 +RISE 국고채3년,114100,16,110395,2,55,0.05,60157,675,464000,60157,0.05,8912.15,12.96,12.96,6640749322,12.96,12.96,6640749322 +명문제약,017180,17,1692,2,81,5.03,2032508,24419,33953454,2032508,5.03,8323.47,5.99,5.99,3646982877,6.35,6.35,3646982877 +한투 레버리지일본니케이225선물 ETN(H),Q570106,18,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +RISE 중기우량회사채,136340,19,107705,2,55,0.05,9141,163,1672000,9141,0.05,5607.98,0.55,0.55,984507665,0.55,0.55,984507665 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11235,5,-80,-0.71,55,1,2000000,55,-0.71,5500.00,0.00,0.00,616105,0.00,0.00,616105 +와이즈버즈,273060,21,1120,2,30,2.75,11902333,221922,50459582,11902333,2.75,5363.30,23.59,23.59,13985424537,24.75,24.75,13985424537 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +지슨,446840,24,1697,5,-468,-21.62,4270120,92030,55262293,4270120,-21.62,4639.92,7.73,7.73,7569280161,8.07,8.07,7569280161 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,26,7020,5,-40,-0.57,3200,76,1600000,3200,-0.57,4210.53,0.20,0.20,22378200,0.20,0.20,22378200 +HS애드,035000,27,8700,2,730,9.16,926845,22086,16567409,926845,9.16,4196.53,5.59,5.59,8145470315,5.65,5.65,8145470315 +아스플로,159010,28,3630,2,125,3.57,850811,22021,13334739,850811,3.57,3863.63,6.38,6.38,3334916001,6.89,6.89,3334916001 +강스템바이오텍,217730,29,1429,2,258,22.03,17671243,472790,56054149,17671243,22.03,3737.65,31.53,31.53,25096904058,31.33,31.33,25096904058 +PLUS KOFR금리,453010,30,108155,2,20,0.02,9611,303,211000,9611,0.02,3171.95,4.55,4.55,1039477198,4.55,4.55,1039477198 diff --git a/top30/20250814/top30-vir-20250814-134000.csv b/top30/20250814/top30-vir-20250814-134000.csv new file mode 100644 index 000000000000..b1ba35e51831 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12070,5,-125,-1.03,6634,4,1000000,6634,-1.03,9999.99,0.66,0.66,80006050,0.66,0.66,80006050 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10120,5,-230,-2.22,405,1,1000000,405,-2.22,9999.99,0.04,0.04,4102830,0.04,0.04,4102830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1852,2,220,13.48,29053179,96642,32163769,29053179,13.48,9999.99,90.33,90.33,56517261927,94.88,94.88,56517261927 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17455,67,1000000,17455,-0.97,9999.99,1.75,1.75,168939912,1.75,1.75,168939912 +탑코미디어,134580,9,2295,2,467,25.55,6689100,40960,49294149,6689100,25.55,9999.99,13.57,13.57,14933399769,13.20,13.20,14933399769 +한투 S&P 엔달러 선물 ETN(H),Q570097,10,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,11,11125,2,35,0.32,16150,114,500000,16150,0.32,9999.99,3.23,3.23,179800175,3.23,3.23,179800175 +파워 K-주주가치액티브,491510,12,12735,2,15,0.12,7343,53,1300000,7343,0.12,9999.99,0.56,0.56,93634955,0.57,0.57,93634955 +대신밸런스제17호스팩,471050,13,2160,5,-5,-0.23,2678,23,6060000,2678,-0.23,9999.99,0.04,0.04,5771300,0.04,0.04,5771300 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,15,2330,2,170,7.87,3215044,32258,18700561,3215044,7.87,9966.66,17.19,17.19,8086707754,18.56,18.56,8086707754 +RISE 국고채3년,114100,16,110395,2,55,0.05,64157,675,464000,64157,0.05,9504.74,13.83,13.83,7082329322,13.83,13.83,7082329322 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28350,2,1080,3.96,371,4,1000000,371,3.96,9275.00,0.04,0.04,10474210,0.04,0.04,10474210 +명문제약,017180,18,1694,2,83,5.15,2038765,24419,33953454,2038765,5.15,8349.09,6.00,6.00,3657586335,6.36,6.36,3657586335 +한투 레버리지일본니케이225선물 ETN(H),Q570106,19,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +RISE 중기우량회사채,136340,20,107705,2,55,0.05,9713,163,1672000,9713,0.05,5958.90,0.58,0.58,1046114970,0.58,0.58,1046114970 +와이즈버즈,273060,21,1119,2,29,2.66,11933756,221922,50459582,11933756,2.66,5377.46,23.65,23.65,14020533934,24.83,24.83,14020533934 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +지슨,446840,24,1700,5,-465,-21.48,4294790,92030,55262293,4294790,-21.48,4666.73,7.77,7.77,7611230863,8.10,8.10,7611230863 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,26,6970,5,-90,-1.27,3251,76,1600000,3251,-1.27,4277.63,0.20,0.20,22733990,0.20,0.20,22733990 +HS애드,035000,27,8690,2,720,9.03,933050,22086,16567409,933050,9.03,4224.62,5.63,5.63,8199405305,5.70,5.70,8199405305 +아스플로,159010,28,3630,2,125,3.57,856993,22021,13334739,856993,3.57,3891.71,6.43,6.43,3357328886,6.94,6.94,3357328886 +강스템바이오텍,217730,29,1442,2,271,23.14,17963824,472790,56054149,17963824,23.14,3799.54,32.05,32.05,25514516225,31.57,31.57,25514516225 +PLUS KOFR금리,453010,30,108155,2,20,0.02,9611,303,211000,9611,0.02,3171.95,4.55,4.55,1039477198,4.55,4.55,1039477198 diff --git a/top30/20250814/top30-vir-20250814-135000.csv b/top30/20250814/top30-vir-20250814-135000.csv new file mode 100644 index 000000000000..50746c1f61fb --- /dev/null +++ b/top30/20250814/top30-vir-20250814-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10120,5,-230,-2.22,405,1,1000000,405,-2.22,9999.99,0.04,0.04,4102830,0.04,0.04,4102830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,6945,5,-230,-3.21,4576,12,1000000,4576,-3.21,9999.99,0.46,0.46,32369545,0.47,0.47,32369545 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1830,2,198,12.13,29631383,96642,32163769,29631383,12.13,9999.99,92.13,92.13,57577658778,97.82,97.82,57577658778 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17455,67,1000000,17455,-0.97,9999.99,1.75,1.75,168939912,1.75,1.75,168939912 +탑코미디어,134580,9,2200,2,372,20.35,7307347,40960,49294149,7307347,20.35,9999.99,14.82,14.82,16309984167,15.04,15.04,16309984167 +한투 S&P 엔달러 선물 ETN(H),Q570097,10,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +파워 K-주주가치액티브,491510,11,12740,2,20,0.16,7897,53,1300000,7897,0.16,9999.99,0.61,0.61,100691060,0.61,0.61,100691060 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11130,2,40,0.36,16151,114,500000,16151,0.36,9999.99,3.23,3.23,179811305,3.23,3.23,179811305 +대신밸런스제17호스팩,471050,13,2160,5,-5,-0.23,2678,23,6060000,2678,-0.23,9999.99,0.04,0.04,5771300,0.04,0.04,5771300 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,15,2335,2,175,8.10,3243410,32258,18700561,3243410,8.10,9999.99,17.34,17.34,8152565954,18.67,18.67,8152565954 +RISE 국고채3년,114100,16,110385,2,45,0.04,66167,675,464000,66167,0.04,9802.52,14.26,14.26,7304203172,14.26,14.26,7304203172 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28350,2,1080,3.96,371,4,1000000,371,3.96,9275.00,0.04,0.04,10474210,0.04,0.04,10474210 +명문제약,017180,18,1673,2,62,3.85,2052752,24419,33953454,2052752,3.85,8406.37,6.05,6.05,3681058503,6.48,6.48,3681058503 +한투 레버리지일본니케이225선물 ETN(H),Q570106,19,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +RISE 중기우량회사채,136340,20,107700,2,50,0.05,10222,163,1672000,10222,0.05,6271.17,0.61,0.61,1100934640,0.61,0.61,1100934640 +와이즈버즈,273060,21,1111,2,21,1.93,11958614,221922,50459582,11958614,1.93,5388.66,23.70,23.70,14048219861,25.06,25.06,14048219861 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +지슨,446840,24,1698,5,-467,-21.57,4311057,92030,55262293,4311057,-21.57,4684.40,7.80,7.80,7638876521,8.14,8.14,7638876521 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,26,6970,5,-90,-1.27,3251,76,1600000,3251,-1.27,4277.63,0.20,0.20,22733990,0.20,0.20,22733990 +HS애드,035000,27,8700,2,730,9.16,934780,22086,16567409,934780,9.16,4232.46,5.64,5.64,8214443860,5.70,5.70,8214443860 +강스템바이오텍,217730,28,1471,2,300,25.62,18789779,472790,56054149,18789779,25.62,3974.23,33.52,33.52,26714588868,32.40,32.40,26714588868 +아스플로,159010,29,3700,2,195,5.56,864853,22021,13334739,864853,5.56,3927.40,6.49,6.49,3386286671,6.86,6.86,3386286671 +PLUS KOFR금리,453010,30,108160,2,25,0.02,10611,303,211000,10611,0.02,3501.98,5.03,5.03,1147637198,5.03,5.03,1147637198 diff --git a/top30/20250814/top30-vir-20250814-140000.csv b/top30/20250814/top30-vir-20250814-140000.csv new file mode 100644 index 000000000000..356a215c3119 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28035,2,995,3.68,1459,2,1000000,1459,3.68,9999.99,0.15,0.15,40908485,0.15,0.15,40908485 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,7030,5,-145,-2.02,4577,12,1000000,4577,-2.02,9999.99,0.46,0.46,32376575,0.46,0.46,32376575 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1825,2,193,11.83,29925487,96642,32163769,29925487,11.83,9999.99,93.04,93.04,58112524685,99.00,99.00,58112524685 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +탑코미디어,134580,9,2150,2,322,17.61,8058815,40960,49294149,8058815,17.61,9999.99,16.35,16.35,17924296612,16.91,16.91,17924296612 +파워 K-주주가치액티브,491510,10,12750,2,30,0.24,9417,53,1300000,9417,0.24,9999.99,0.72,0.72,120067090,0.72,0.72,120067090 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11130,2,40,0.36,16151,114,500000,16151,0.36,9999.99,3.23,3.23,179811305,3.23,3.23,179811305 +대신밸런스제17호스팩,471050,13,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +RISE 국고채3년,114100,15,110385,2,45,0.04,70167,675,464000,70167,0.04,9999.99,15.12,15.12,7745743172,15.12,15.12,7745743172 +하이즈항공,221840,16,2325,2,165,7.64,3259618,32258,18700561,3259618,7.64,9999.99,17.43,17.43,8190493577,18.84,18.84,8190493577 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28415,2,1145,4.20,377,4,1000000,377,4.20,9425.00,0.04,0.04,10644700,0.04,0.04,10644700 +명문제약,017180,18,1678,2,67,4.16,2068935,24419,33953454,2068935,4.16,8472.64,6.09,6.09,3708139394,6.51,6.51,3708139394 +한투 레버리지일본니케이225선물 ETN(H),Q570106,19,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +RISE 중기우량회사채,136340,20,107700,2,50,0.05,10710,163,1672000,10710,0.05,6570.55,0.64,0.64,1153492285,0.64,0.64,1153492285 +와이즈버즈,273060,21,1120,2,30,2.75,11994643,221922,50459582,11994643,2.75,5404.89,23.77,23.77,14088393168,24.93,24.93,14088393168 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +지슨,446840,24,1687,5,-478,-22.08,4365571,92030,55262293,4365571,-22.08,4743.64,7.90,7.90,7730918750,8.29,8.29,7730918750 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +TIGER 차이나CSI300인버스(합성),217780,26,6970,5,-90,-1.27,3251,76,1600000,3251,-1.27,4277.63,0.20,0.20,22733990,0.20,0.20,22733990 +HS애드,035000,27,8770,2,800,10.04,944442,22086,16567409,944442,10.04,4276.20,5.70,5.70,8299166890,5.71,5.71,8299166890 +강스템바이오텍,217730,28,1451,2,280,23.91,19611579,472790,56054149,19611579,23.91,4148.05,34.99,34.99,27918170798,34.33,34.33,27918170798 +아스플로,159010,29,3650,2,145,4.14,867843,22021,13334739,867843,4.14,3940.98,6.51,6.51,3397241606,6.98,6.98,3397241606 +PLUS KOFR금리,453010,30,108160,2,25,0.02,10611,303,211000,10611,0.02,3501.98,5.03,5.03,1147637198,5.03,5.03,1147637198 diff --git a/top30/20250814/top30-vir-20250814-141000.csv b/top30/20250814/top30-vir-20250814-141000.csv new file mode 100644 index 000000000000..be6d54d4d770 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,7030,5,-145,-2.02,4577,12,1000000,4577,-2.02,9999.99,0.46,0.46,32376575,0.46,0.46,32376575 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1831,2,199,12.19,30047025,96642,32163769,30047025,12.19,9999.99,93.42,93.42,58334616311,99.05,99.05,58334616311 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +파워 K-주주가치액티브,491510,9,12750,2,30,0.24,10935,53,1300000,10935,0.24,9999.99,0.84,0.84,139421295,0.84,0.84,139421295 +탑코미디어,134580,10,2110,2,282,15.43,8429442,40960,49294149,8429442,15.43,9999.99,17.10,17.10,18708266514,17.99,17.99,18708266514 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11130,2,40,0.36,16151,114,500000,16151,0.36,9999.99,3.23,3.23,179811305,3.23,3.23,179811305 +대신밸런스제17호스팩,471050,13,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +RISE 국고채3년,114100,15,110395,2,55,0.05,72167,675,464000,72167,0.05,9999.99,15.55,15.55,7966533172,15.55,15.55,7966533172 +하이즈항공,221840,16,2325,2,165,7.64,3266120,32258,18700561,3266120,7.64,9999.99,17.47,17.47,8205632388,18.87,18.87,8205632388 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28415,2,1145,4.20,377,4,1000000,377,4.20,9425.00,0.04,0.04,10644700,0.04,0.04,10644700 +명문제약,017180,18,1683,2,72,4.47,2070863,24419,33953454,2070863,4.47,8480.54,6.10,6.10,3711376747,6.49,6.49,3711376747 +RISE 중기우량회사채,136340,19,107700,2,50,0.05,11288,163,1672000,11288,0.05,6925.15,0.68,0.68,1215742920,0.68,0.68,1215742920 +한투 레버리지일본니케이225선물 ETN(H),Q570106,20,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +와이즈버즈,273060,21,1118,2,28,2.57,12043876,221922,50459582,12043876,2.57,5427.08,23.87,23.87,14143402640,25.07,25.07,14143402640 +FOCUS KRX300,292730,22,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,23,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +지슨,446840,24,1690,5,-475,-21.94,4422888,92030,55262293,4422888,-21.94,4805.92,8.00,8.00,7827702954,8.38,8.38,7827702954 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +티에이치엔,019180,26,3390,2,445,15.11,2520009,57184,18000000,2520009,15.11,4406.84,14.00,14.00,8454612968,13.86,13.86,8454612968 +HS애드,035000,27,8810,2,840,10.54,947338,22086,16567409,947338,10.54,4289.31,5.72,5.72,8324611000,5.70,5.70,8324611000 +TIGER 차이나CSI300인버스(합성),217780,28,6970,5,-90,-1.27,3251,76,1600000,3251,-1.27,4277.63,0.20,0.20,22733990,0.20,0.20,22733990 +강스템바이오텍,217730,29,1433,2,262,22.37,19913458,472790,56054149,19913458,22.37,4211.90,35.53,35.53,28352558064,35.30,35.30,28352558064 +아스플로,159010,30,3675,2,170,4.85,871794,22021,13334739,871794,4.85,3958.92,6.54,6.54,3411693531,6.96,6.96,3411693531 diff --git a/top30/20250814/top30-vir-20250814-142000.csv b/top30/20250814/top30-vir-20250814-142000.csv new file mode 100644 index 000000000000..f1c7f1fa814d --- /dev/null +++ b/top30/20250814/top30-vir-20250814-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,7030,5,-145,-2.02,4579,12,1000000,4579,-2.02,9999.99,0.46,0.46,32390635,0.46,0.46,32390635 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +모비데이즈,363260,6,1831,2,199,12.19,30310860,96642,32163769,30310860,12.19,9999.99,94.24,94.24,58822006489,99.88,99.88,58822006489 +하이제8호스팩,450050,7,2075,2,5,0.24,1649,6,5014000,1649,0.24,9999.99,0.03,0.03,3406280,0.03,0.03,3406280 +WON 한국부동산TOP3플러스,480460,8,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +파워 K-주주가치액티브,491510,9,12755,2,35,0.28,12498,53,1300000,12498,0.28,9999.99,0.96,0.96,159352265,0.96,0.96,159352265 +탑코미디어,134580,10,2075,2,247,13.51,8686334,40960,49294149,8686334,13.51,9999.99,17.62,17.62,19244150834,18.81,18.81,19244150834 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11165,2,75,0.68,17939,114,500000,17939,0.68,9999.99,3.59,3.59,199787735,3.58,3.58,199787735 +대신밸런스제17호스팩,471050,13,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +RISE 국고채3년,114100,14,110395,2,55,0.05,76167,675,464000,76167,0.05,9999.99,16.42,16.42,8408113172,16.41,16.41,8408113172 +신한 인버스 옥수수 선물 ETN(H),Q500014,15,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,16,2340,2,180,8.33,3287078,32258,18700561,3287078,8.33,9999.99,17.58,17.58,8254274749,18.86,18.86,8254274749 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28415,2,1145,4.20,377,4,1000000,377,4.20,9425.00,0.04,0.04,10644700,0.04,0.04,10644700 +명문제약,017180,18,1682,2,71,4.41,2071538,24419,33953454,2071538,4.41,8483.30,6.10,6.10,3712511247,6.50,6.50,3712511247 +RISE 중기우량회사채,136340,19,107705,2,55,0.05,12706,163,1672000,12706,0.05,7795.09,0.76,0.76,1368468470,0.76,0.76,1368468470 +삼성 레버리지 China A50 선물 ETN(H),Q530023,20,40800,2,955,2.40,1531,20,1000000,1531,2.40,7655.00,0.15,0.15,62721770,0.15,0.15,62721770 +한투 레버리지일본니케이225선물 ETN(H),Q570106,21,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +티에이치엔,019180,22,3390,2,445,15.11,3814553,57184,18000000,3814553,15.11,6670.67,21.19,21.19,12890156285,21.12,21.12,12890156285 +와이즈버즈,273060,23,1121,2,31,2.84,12083339,221922,50459582,12083339,2.84,5444.86,23.95,23.95,14187562715,25.08,25.08,14187562715 +FOCUS KRX300,292730,24,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,25,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +PLUS KOFR금리,453010,26,108160,2,25,0.02,14719,303,211000,14719,0.02,4857.76,6.98,6.98,1591942943,6.98,6.98,1591942943 +지슨,446840,27,1684,5,-481,-22.22,4458034,92030,55262293,4458034,-22.22,4844.11,8.07,8.07,7886884049,8.47,8.47,7886884049 +삼성 인버스 코스닥 150 선물 ETN,Q530094,28,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 +HS애드,035000,29,8830,2,860,10.79,955090,22086,16567409,955090,10.79,4324.41,5.76,5.76,8393172060,5.74,5.74,8393172060 +TIGER 차이나CSI300인버스(합성),217780,30,7065,2,5,0.07,3255,76,1600000,3255,0.07,4282.90,0.20,0.20,22762250,0.20,0.20,22762250 diff --git a/top30/20250814/top30-vir-20250814-143001.csv b/top30/20250814/top30-vir-20250814-143001.csv new file mode 100644 index 000000000000..55d799d9e6ac --- /dev/null +++ b/top30/20250814/top30-vir-20250814-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,4,7030,5,-145,-2.02,4679,12,1000000,4679,-2.02,9999.99,0.47,0.47,33093635,0.47,0.47,33093635 +신한제12호스팩,474660,5,2065,5,-5,-0.24,2039,6,5520000,2039,-0.24,9999.99,0.04,0.04,4206445,0.04,0.04,4206445 +하이제8호스팩,450050,6,2065,5,-5,-0.24,2011,6,5014000,2011,-0.24,9999.99,0.04,0.04,4154120,0.04,0.04,4154120 +모비데이즈,363260,7,1837,2,205,12.56,30409964,96642,32163769,30409964,12.56,9999.99,94.55,94.55,59004118560,99.86,99.86,59004118560 +탑코미디어,134580,8,2265,2,437,23.91,10792963,40960,49294149,10792963,23.91,9999.99,21.90,21.90,23914143746,21.42,21.42,23914143746 +파워 K-주주가치액티브,491510,9,12745,2,25,0.20,13952,53,1300000,13952,0.20,9999.99,1.07,1.07,177886460,1.07,1.07,177886460 +WON 한국부동산TOP3플러스,480460,10,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +한투 S&P 엔달러 선물 ETN(H),Q570097,11,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11165,2,75,0.68,17939,114,500000,17939,0.68,9999.99,3.59,3.59,199787735,3.58,3.58,199787735 +RISE 국고채3년,114100,13,110395,2,55,0.05,80167,675,464000,80167,0.05,9999.99,17.28,17.28,8849693172,17.28,17.28,8849693172 +대신밸런스제17호스팩,471050,14,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +신한 인버스 옥수수 선물 ETN(H),Q500014,15,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,16,2335,2,175,8.10,3297883,32258,18700561,3297883,8.10,9999.99,17.64,17.64,8279568469,18.96,18.96,8279568469 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,28415,2,1145,4.20,377,4,1000000,377,4.20,9425.00,0.04,0.04,10644700,0.04,0.04,10644700 +삼성 레버리지 China A50 선물 ETN(H),Q530023,18,40805,2,960,2.41,1729,20,1000000,1729,2.41,8645.00,0.17,0.17,70785670,0.17,0.17,70785670 +명문제약,017180,19,1682,2,71,4.41,2075664,24419,33953454,2075664,4.41,8500.20,6.11,6.11,3719444921,6.51,6.51,3719444921 +RISE 중기우량회사채,136340,20,107710,2,60,0.06,13231,163,1672000,13231,0.06,8117.18,0.79,0.79,1425013655,0.79,0.79,1425013655 +티에이치엔,019180,21,3270,2,325,11.04,4385119,57184,18000000,4385119,11.04,7668.44,24.36,24.36,14783056236,25.12,25.12,14783056236 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,22745,5,-790,-3.36,2612,39,2500000,2612,-3.36,6697.44,0.10,0.10,59755475,0.11,0.11,59755475 +유안타제11호스팩,444920,23,2040,5,-5,-0.24,17101,257,5240000,17101,-0.24,6654.09,0.33,0.33,34886905,0.33,0.33,34886905 +와이즈버즈,273060,24,1117,2,27,2.48,12107199,221922,50459582,12107199,2.48,5455.61,23.99,23.99,14214292793,25.22,25.22,14214292793 +FOCUS KRX300,292730,25,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +지슨,446840,26,1680,5,-485,-22.40,4519353,92030,55262293,4519353,-22.40,4910.74,8.18,8.18,7989897438,8.61,8.61,7989897438 +인스웨이브,450520,27,4250,2,260,6.52,3334613,68495,14704578,3334613,6.52,4868.40,22.68,22.68,14696319676,23.52,23.52,14696319676 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,28,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 +PLUS KOFR금리,453010,29,108155,2,20,0.02,14720,303,211000,14720,0.02,4858.09,6.98,6.98,1592051098,6.98,6.98,1592051098 +삼성 인버스 코스닥 150 선물 ETN,Q530094,30,7530,5,-10,-0.13,185,4,1000000,185,-0.13,4625.00,0.02,0.02,1392150,0.02,0.02,1392150 diff --git a/top30/20250814/top30-vir-20250814-144001.csv b/top30/20250814/top30-vir-20250814-144001.csv new file mode 100644 index 000000000000..e977ff70c732 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,7030,5,-145,-2.02,4680,12,1000000,4680,-2.02,9999.99,0.47,0.47,33100665,0.47,0.47,33100665 +신한제12호스팩,474660,6,2060,5,-10,-0.48,2048,6,5520000,2048,-0.48,9999.99,0.04,0.04,4224985,0.04,0.04,4224985 +하이제8호스팩,450050,7,2065,5,-5,-0.24,2011,6,5014000,2011,-0.24,9999.99,0.04,0.04,4154120,0.04,0.04,4154120 +모비데이즈,363260,8,1843,2,211,12.93,30475064,96642,32163769,30475064,12.93,9999.99,94.75,94.75,59123987522,99.74,99.74,59123987522 +탑코미디어,134580,9,2265,2,437,23.91,12032450,40960,49294149,12032450,23.91,9999.99,24.41,24.41,26693199177,23.91,23.91,26693199177 +파워 K-주주가치액티브,491510,10,12735,2,15,0.12,15351,53,1300000,15351,0.12,9999.99,1.18,1.18,195710310,1.18,1.18,195710310 +WON 한국부동산TOP3플러스,480460,11,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11195,2,105,0.95,18832,114,500000,18832,0.95,9999.99,3.77,3.77,209784870,3.75,3.75,209784870 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,14,110385,2,45,0.04,82167,675,464000,82167,0.04,9999.99,17.71,17.71,9070463172,17.71,17.71,9070463172 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,28225,2,955,3.50,483,4,1000000,483,3.50,9999.99,0.05,0.05,13636550,0.05,0.05,13636550 +삼성 레버리지 China A50 선물 ETN(H),Q530023,16,40880,2,1035,2.60,2412,20,1000000,2412,2.60,9999.99,0.24,0.24,98706710,0.24,0.24,98706710 +대신밸런스제17호스팩,471050,17,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +신한 인버스 옥수수 선물 ETN(H),Q500014,18,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,19,2355,2,195,9.03,3303657,32258,18700561,3303657,9.03,9999.99,17.67,17.67,8293170234,18.83,18.83,8293170234 +명문제약,017180,20,1680,2,69,4.28,2087470,24419,33953454,2087470,4.28,8548.55,6.15,6.15,3739161521,6.56,6.56,3739161521 +RISE 중기우량회사채,136340,21,107695,2,45,0.04,13786,163,1672000,13786,0.04,8457.67,0.82,0.82,1484786255,0.82,0.82,1484786255 +티에이치엔,019180,22,3285,2,340,11.54,4622688,57184,18000000,4622688,11.54,8083.88,25.68,25.68,15564240679,26.32,26.32,15564240679 +한투 레버리지일본니케이225선물 ETN(H),Q570106,23,22875,5,-660,-2.80,2615,39,2500000,2615,-2.80,6705.13,0.10,0.10,59824080,0.10,0.10,59824080 +유안타제11호스팩,444920,24,2040,5,-5,-0.24,17101,257,5240000,17101,-0.24,6654.09,0.33,0.33,34886905,0.33,0.33,34886905 +와이즈버즈,273060,25,1117,2,27,2.48,12160782,221922,50459582,12160782,2.48,5479.75,24.10,24.10,14274245960,25.33,25.33,14274245960 +PLUS KOFR금리,453010,26,108160,2,25,0.02,15834,303,211000,15834,0.02,5225.74,7.50,7.50,1712541566,7.50,7.50,1712541566 +인스웨이브,450520,27,4195,2,205,5.14,3508027,68495,14704578,3508027,5.14,5121.58,23.86,23.86,15428365464,25.01,25.01,15428365464 +FOCUS KRX300,292730,28,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +지슨,446840,29,1670,5,-495,-22.86,4576191,92030,55262293,4576191,-22.86,4972.50,8.28,8.28,8084900725,8.76,8.76,8084900725 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,30,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 diff --git a/top30/20250814/top30-vir-20250814-145001.csv b/top30/20250814/top30-vir-20250814-145001.csv new file mode 100644 index 000000000000..5d3bfdef5abd --- /dev/null +++ b/top30/20250814/top30-vir-20250814-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,7030,5,-145,-2.02,4680,12,1000000,4680,-2.02,9999.99,0.47,0.47,33100665,0.47,0.47,33100665 +하이제8호스팩,450050,6,2065,5,-5,-0.24,2071,6,5014000,2071,-0.24,9999.99,0.04,0.04,4278020,0.04,0.04,4278020 +신한제12호스팩,474660,7,2060,5,-10,-0.48,2048,6,5520000,2048,-0.48,9999.99,0.04,0.04,4224985,0.04,0.04,4224985 +탑코미디어,134580,8,2320,2,492,26.91,13202913,40960,49294149,13202913,26.91,9999.99,26.78,26.78,29384278666,25.69,25.69,29384278666 +파워 K-주주가치액티브,491510,9,12745,2,25,0.20,16908,53,1300000,16908,0.20,9999.99,1.30,1.30,215543645,1.30,1.30,215543645 +모비데이즈,363260,10,1849,2,217,13.30,30580616,96642,32163769,30580616,13.30,9999.99,95.08,95.08,59317958370,99.74,99.74,59317958370 +WON 한국부동산TOP3플러스,480460,11,9670,5,-95,-0.97,17460,67,1000000,17460,-0.97,9999.99,1.75,1.75,168988262,1.75,1.75,168988262 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11200,2,110,0.99,19725,114,500000,19725,0.99,9999.99,3.95,3.95,219786470,3.92,3.92,219786470 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,14,110375,2,35,0.03,86167,675,464000,86167,0.03,9999.99,18.57,18.57,9511983172,18.57,18.57,9511983172 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,28225,2,955,3.50,483,4,1000000,483,3.50,9999.99,0.05,0.05,13636550,0.05,0.05,13636550 +삼성 레버리지 China A50 선물 ETN(H),Q530023,16,40880,2,1035,2.60,2412,20,1000000,2412,2.60,9999.99,0.24,0.24,98706710,0.24,0.24,98706710 +대신밸런스제17호스팩,471050,17,2155,5,-10,-0.46,2683,23,6060000,2683,-0.46,9999.99,0.04,0.04,5782075,0.04,0.04,5782075 +신한 인버스 옥수수 선물 ETN(H),Q500014,18,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +하이즈항공,221840,19,2400,2,240,11.11,3339319,32258,18700561,3339319,11.11,9999.99,17.86,17.86,8378663949,18.67,18.67,8378663949 +RISE 중기우량회사채,136340,20,107695,2,45,0.04,14298,163,1672000,14298,0.04,8771.78,0.86,0.86,1539926135,0.86,0.86,1539926135 +명문제약,017180,21,1670,2,59,3.66,2091442,24419,33953454,2091442,3.66,8564.81,6.16,6.16,3745805244,6.61,6.61,3745805244 +티에이치엔,019180,22,3235,2,290,9.85,4854297,57184,18000000,4854297,9.85,8488.91,26.97,26.97,16312721674,28.01,28.01,16312721674 +한투 레버리지일본니케이225선물 ETN(H),Q570106,23,22820,5,-715,-3.04,2619,39,2500000,2619,-3.04,6715.38,0.10,0.10,59915360,0.11,0.11,59915360 +유안타제11호스팩,444920,24,2040,5,-5,-0.24,17101,257,5240000,17101,-0.24,6654.09,0.33,0.33,34886905,0.33,0.33,34886905 +와이즈버즈,273060,25,1113,2,23,2.11,12204193,221922,50459582,12204193,2.11,5499.32,24.19,24.19,14322572622,25.50,25.50,14322572622 +인스웨이브,450520,26,4225,2,235,5.89,3600000,68495,14704578,3600000,5.89,5255.86,24.48,24.48,15818430442,25.46,25.46,15818430442 +PLUS KOFR금리,453010,27,108160,2,25,0.02,15868,303,211000,15868,0.02,5236.96,7.52,7.52,1716219006,7.52,7.52,1716219006 +FOCUS KRX300,292730,28,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +지슨,446840,29,1669,5,-496,-22.91,4633674,92030,55262293,4633674,-22.91,5034.96,8.38,8.38,8181119405,8.87,8.87,8181119405 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,30,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 diff --git a/top30/20250814/top30-vir-20250814-150001.csv b/top30/20250814/top30-vir-20250814-150001.csv new file mode 100644 index 000000000000..6d14d32172fa --- /dev/null +++ b/top30/20250814/top30-vir-20250814-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12025,5,-170,-1.39,6635,4,1000000,6635,-1.39,9999.99,0.66,0.66,80018075,0.67,0.67,80018075 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,7030,5,-145,-2.02,4680,12,1000000,4680,-2.02,9999.99,0.47,0.47,33100665,0.47,0.47,33100665 +파워 K-주주가치액티브,491510,6,12730,2,10,0.08,18419,53,1300000,18419,0.08,9999.99,1.42,1.42,234789060,1.42,1.42,234789060 +하이제8호스팩,450050,7,2075,2,5,0.24,2072,6,5014000,2072,0.24,9999.99,0.04,0.04,4280095,0.04,0.04,4280095 +신한제12호스팩,474660,8,2065,5,-5,-0.24,2049,6,5520000,2049,-0.24,9999.99,0.04,0.04,4227050,0.04,0.04,4227050 +탑코미디어,134580,9,2305,2,477,26.09,13952871,40960,49294149,13952871,26.09,9999.99,28.31,28.31,31107379566,27.38,27.38,31107379566 +모비데이즈,363260,10,1832,2,200,12.25,30686939,96642,32163769,30686939,12.25,9999.99,95.41,95.41,59512842376,101.00,101.00,59512842376 +WON 한국부동산TOP3플러스,480460,11,9705,5,-60,-0.61,17461,67,1000000,17461,-0.61,9999.99,1.75,1.75,168997967,1.74,1.74,168997967 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11200,2,110,0.99,19725,114,500000,19725,0.99,9999.99,3.95,3.95,219786470,3.92,3.92,219786470 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,14,110385,2,45,0.04,88168,675,464000,88168,0.04,9999.99,19.00,19.00,9732863557,19.00,19.00,9732863557 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,41010,2,1165,2.92,2419,20,1000000,2419,2.92,9999.99,0.24,0.24,98993945,0.24,0.24,98993945 +메리츠 레버리지 은 선물 ETN(H),Q610016,16,28225,2,955,3.50,483,4,1000000,483,3.50,9999.99,0.05,0.05,13636550,0.05,0.05,13636550 +대신밸런스제17호스팩,471050,17,2160,5,-5,-0.23,2684,23,6060000,2684,-0.23,9999.99,0.04,0.04,5784235,0.04,0.04,5784235 +하이즈항공,221840,18,2460,2,300,13.89,3565419,32258,18700561,3565419,13.89,9999.99,19.07,19.07,8937679021,19.43,19.43,8937679021 +신한 인버스 옥수수 선물 ETN(H),Q500014,19,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +RISE 중기우량회사채,136340,20,107695,2,45,0.04,14804,163,1672000,14804,0.04,9082.21,0.89,0.89,1594419845,0.89,0.89,1594419845 +티에이치엔,019180,21,3225,2,280,9.51,4981871,57184,18000000,4981871,9.51,8712.00,27.68,27.68,16723031620,28.81,28.81,16723031620 +명문제약,017180,22,1660,2,49,3.04,2106314,24419,33953454,2106314,3.04,8625.72,6.20,6.20,3770554128,6.69,6.69,3770554128 +한투 레버리지일본니케이225선물 ETN(H),Q570106,23,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,24,2045,3,0,0.00,17102,257,5240000,17102,0.00,6654.47,0.33,0.33,34888950,0.33,0.33,34888950 +와이즈버즈,273060,25,1115,2,25,2.29,12246603,221922,50459582,12246603,2.29,5518.43,24.27,24.27,14369753859,25.54,25.54,14369753859 +인스웨이브,450520,26,4110,2,120,3.01,3731215,68495,14704578,3731215,3.01,5447.43,25.37,25.37,16362713857,27.07,27.07,16362713857 +PLUS KOFR금리,453010,27,108160,2,25,0.02,15868,303,211000,15868,0.02,5236.96,7.52,7.52,1716219006,7.52,7.52,1716219006 +지슨,446840,28,1669,5,-496,-22.91,4734347,92030,55262293,4734347,-22.91,5144.35,8.57,8.57,8348259174,9.05,9.05,8348259174 +FOCUS KRX300,292730,29,21185,2,85,0.40,102,2,200000,102,0.40,5100.00,0.05,0.05,2161460,0.05,0.05,2161460 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,30,7010,5,-120,-1.68,146,3,1000000,146,-1.68,4866.67,0.01,0.01,1023560,0.01,0.01,1023560 diff --git a/top30/20250814/top30-vir-20250814-151001.csv b/top30/20250814/top30-vir-20250814-151001.csv new file mode 100644 index 000000000000..e56c80cdf4bb --- /dev/null +++ b/top30/20250814/top30-vir-20250814-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12100,5,-95,-0.78,6636,4,1000000,6636,-0.78,9999.99,0.66,0.66,80030175,0.66,0.66,80030175 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10110,5,-240,-2.32,505,1,1000000,505,-2.32,9999.99,0.05,0.05,5113830,0.05,0.05,5113830 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,4694,12,1000000,4694,-2.86,9999.99,0.47,0.47,33198445,0.48,0.48,33198445 +파워 K-주주가치액티브,491510,6,12715,5,-5,-0.04,19869,53,1300000,19869,-0.04,9999.99,1.53,1.53,253241660,1.53,1.53,253241660 +탑코미디어,134580,7,2125,2,297,16.25,14983975,40960,49294149,14983975,16.25,9999.99,30.40,30.40,33369004217,31.86,31.86,33369004217 +하이제8호스팩,450050,8,2075,2,5,0.24,2072,6,5014000,2072,0.24,9999.99,0.04,0.04,4280095,0.04,0.04,4280095 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2049,6,5520000,2049,-0.24,9999.99,0.04,0.04,4227050,0.04,0.04,4227050 +모비데이즈,363260,10,1815,2,183,11.21,30868003,96642,32163769,30868003,11.21,9999.99,95.97,95.97,59842590925,102.51,102.51,59842590925 +WON 한국부동산TOP3플러스,480460,11,9680,5,-85,-0.87,17474,67,1000000,17474,-0.87,9999.99,1.75,1.75,169123822,1.75,1.75,169123822 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11210,2,120,1.08,23314,114,500000,23314,1.08,9999.99,4.66,4.66,260059415,4.64,4.64,260059415 +한투 S&P 엔달러 선물 ETN(H),Q570097,13,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,14,110385,2,45,0.04,90168,675,464000,90168,0.04,9999.99,19.43,19.43,9953633557,19.43,19.43,9953633557 +삼성 레버리지 China A50 선물 ETN(H),Q530023,15,41010,2,1165,2.92,2419,20,1000000,2419,2.92,9999.99,0.24,0.24,98993945,0.24,0.24,98993945 +메리츠 레버리지 은 선물 ETN(H),Q610016,16,28225,2,955,3.50,483,4,1000000,483,3.50,9999.99,0.05,0.05,13636550,0.05,0.05,13636550 +대신밸런스제17호스팩,471050,17,2160,5,-5,-0.23,2684,23,6060000,2684,-0.23,9999.99,0.04,0.04,5784235,0.04,0.04,5784235 +하이즈항공,221840,18,2355,2,195,9.03,3682540,32258,18700561,3682540,9.03,9999.99,19.69,19.69,9215749076,20.93,20.93,9215749076 +신한 인버스 옥수수 선물 ETN(H),Q500014,19,11245,5,-70,-0.62,107,1,2000000,107,-0.62,9999.99,0.01,0.01,1198765,0.01,0.01,1198765 +RISE 중기우량회사채,136340,20,107695,2,45,0.04,15353,163,1672000,15353,0.04,9419.02,0.92,0.92,1653544460,0.92,0.92,1653544460 +티에이치엔,019180,21,3240,2,295,10.02,5124061,57184,18000000,5124061,10.02,8960.66,28.47,28.47,17180491480,29.46,29.46,17180491480 +명문제약,017180,22,1671,2,60,3.72,2115273,24419,33953454,2115273,3.72,8662.41,6.23,6.23,3785455509,6.67,6.67,3785455509 +한투 레버리지일본니케이225선물 ETN(H),Q570106,23,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,24,2045,3,0,0.00,17102,257,5240000,17102,0.00,6654.47,0.33,0.33,34888950,0.33,0.33,34888950 +와이즈버즈,273060,25,1110,2,20,1.83,12276519,221922,50459582,12276519,1.83,5531.91,24.33,24.33,14402995726,25.71,25.71,14402995726 +인스웨이브,450520,26,4125,2,135,3.38,3787050,68495,14704578,3787050,3.38,5528.94,25.75,25.75,16593178712,27.36,27.36,16593178712 +PLUS KOFR금리,453010,27,108160,2,25,0.02,16719,303,211000,16719,0.02,5517.82,7.92,7.92,1808263166,7.92,7.92,1808263166 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,28,7100,5,-30,-0.42,161,3,1000000,161,-0.42,5366.67,0.02,0.02,1130060,0.02,0.02,1130060 +한투 나스닥 100 ETN,Q570051,29,24885,5,-10,-0.04,1655,31,5000000,1655,-0.04,5338.71,0.03,0.03,41185355,0.03,0.03,41185355 +지슨,446840,30,1651,5,-514,-23.74,4830894,92030,55262293,4830894,-23.74,5249.26,8.74,8.74,8508598659,9.33,9.33,8508598659 diff --git a/top30/20250814/top30-vir-20250814-152001.csv b/top30/20250814/top30-vir-20250814-152001.csv new file mode 100644 index 000000000000..1b429d4df91e --- /dev/null +++ b/top30/20250814/top30-vir-20250814-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12100,5,-95,-0.78,6636,4,1000000,6636,-0.78,9999.99,0.66,0.66,80030175,0.66,0.66,80030175 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +파워 K-주주가치액티브,491510,5,12720,3,0,0.00,21010,53,1300000,21010,0.00,9999.99,1.62,1.62,267752400,1.62,1.62,267752400 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6960,5,-215,-3.00,4697,12,1000000,4697,-3.00,9999.99,0.47,0.47,33219335,0.48,0.48,33219335 +탑코미디어,134580,7,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +하이제8호스팩,450050,8,2075,2,5,0.24,2072,6,5014000,2072,0.24,9999.99,0.04,0.04,4280095,0.04,0.04,4280095 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2049,6,5520000,2049,-0.24,9999.99,0.04,0.04,4227050,0.04,0.04,4227050 +모비데이즈,363260,10,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +WON 한국부동산TOP3플러스,480460,11,9670,5,-95,-0.97,17533,67,1000000,17533,-0.97,9999.99,1.75,1.75,169694502,1.75,1.75,169694502 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11210,2,120,1.08,23314,114,500000,23314,1.08,9999.99,4.66,4.66,260059415,4.64,4.64,260059415 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110365,2,25,0.02,90169,675,464000,90169,0.02,9999.99,19.43,19.43,9953743922,19.44,19.44,9953743922 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2160,5,-5,-0.23,2684,23,6060000,2684,-0.23,9999.99,0.04,0.04,5784235,0.04,0.04,5784235 +하이즈항공,221840,19,2355,2,195,9.03,3722589,32258,18700561,3722589,9.03,9999.99,19.91,19.91,9310025746,21.14,21.14,9310025746 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107690,2,40,0.04,15713,163,1672000,15713,0.04,9639.88,0.94,0.94,1692316745,0.94,0.94,1692316745 +티에이치엔,019180,23,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +명문제약,017180,24,1665,2,54,3.35,2129357,24419,33953454,2129357,3.35,8720.08,6.27,6.27,3808865743,6.74,6.74,3808865743 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17103,257,5240000,17103,0.00,6654.86,0.33,0.33,34890995,0.33,0.33,34890995 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18681,303,211000,18681,0.02,6165.35,8.85,8.85,2020473086,8.85,8.85,2020473086 +인스웨이브,450520,28,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 +와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,30,7100,5,-30,-0.42,161,3,1000000,161,-0.42,5366.67,0.02,0.02,1130060,0.02,0.02,1130060 diff --git a/top30/20250814/top30-vir-20250814-153001.csv b/top30/20250814/top30-vir-20250814-153001.csv new file mode 100644 index 000000000000..1b429d4df91e --- /dev/null +++ b/top30/20250814/top30-vir-20250814-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12100,5,-95,-0.78,6636,4,1000000,6636,-0.78,9999.99,0.66,0.66,80030175,0.66,0.66,80030175 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8115,5,-30,-0.37,10015,20,1000000,10015,-0.37,9999.99,1.00,1.00,81271655,1.00,1.00,81271655 +파워 K-주주가치액티브,491510,5,12720,3,0,0.00,21010,53,1300000,21010,0.00,9999.99,1.62,1.62,267752400,1.62,1.62,267752400 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,6,6960,5,-215,-3.00,4697,12,1000000,4697,-3.00,9999.99,0.47,0.47,33219335,0.48,0.48,33219335 +탑코미디어,134580,7,2130,2,302,16.52,15604078,40960,49294149,15604078,16.52,9999.99,31.66,31.66,34694561895,33.04,33.04,34694561895 +하이제8호스팩,450050,8,2075,2,5,0.24,2072,6,5014000,2072,0.24,9999.99,0.04,0.04,4280095,0.04,0.04,4280095 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2049,6,5520000,2049,-0.24,9999.99,0.04,0.04,4227050,0.04,0.04,4227050 +모비데이즈,363260,10,1833,2,201,12.32,31043826,96642,32163769,31043826,12.32,9999.99,96.52,96.52,60162714072,102.05,102.05,60162714072 +WON 한국부동산TOP3플러스,480460,11,9670,5,-95,-0.97,17533,67,1000000,17533,-0.97,9999.99,1.75,1.75,169694502,1.75,1.75,169694502 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11210,2,120,1.08,23314,114,500000,23314,1.08,9999.99,4.66,4.66,260059415,4.64,4.64,260059415 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110365,2,25,0.02,90169,675,464000,90169,0.02,9999.99,19.43,19.43,9953743922,19.44,19.44,9953743922 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2160,5,-5,-0.23,2684,23,6060000,2684,-0.23,9999.99,0.04,0.04,5784235,0.04,0.04,5784235 +하이즈항공,221840,19,2355,2,195,9.03,3722589,32258,18700561,3722589,9.03,9999.99,19.91,19.91,9310025746,21.14,21.14,9310025746 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107690,2,40,0.04,15713,163,1672000,15713,0.04,9639.88,0.94,0.94,1692316745,0.94,0.94,1692316745 +티에이치엔,019180,23,3200,2,255,8.66,5219134,57184,18000000,5219134,8.66,9126.91,29.00,29.00,17486529215,30.36,30.36,17486529215 +명문제약,017180,24,1665,2,54,3.35,2129357,24419,33953454,2129357,3.35,8720.08,6.27,6.27,3808865743,6.74,6.74,3808865743 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17103,257,5240000,17103,0.00,6654.86,0.33,0.33,34890995,0.33,0.33,34890995 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18681,303,211000,18681,0.02,6165.35,8.85,8.85,2020473086,8.85,8.85,2020473086 +인스웨이브,450520,28,4125,2,135,3.38,3829370,68495,14704578,3829370,3.38,5590.73,26.04,26.04,16767913952,27.64,27.64,16767913952 +와이즈버즈,273060,29,1110,2,20,1.83,12314651,221922,50459582,12314651,1.83,5549.09,24.40,24.40,14445318477,25.79,25.79,14445318477 +메리츠 인버스 2X 금 선물 ETN(H),Q610013,30,7100,5,-30,-0.42,161,3,1000000,161,-0.42,5366.67,0.02,0.02,1130060,0.02,0.02,1130060 diff --git a/top30/20250814/top30-vir-20250814-154001.csv b/top30/20250814/top30-vir-20250814-154001.csv new file mode 100644 index 000000000000..7ff1d6912efc --- /dev/null +++ b/top30/20250814/top30-vir-20250814-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15715928,40960,49294149,15715928,17.61,9999.99,31.88,31.88,34935039395,32.96,32.96,34935039395 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31133896,96642,32163769,31133896,12.75,9999.99,96.80,96.80,60328442872,101.94,101.94,60328442872 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3746501,32258,18700561,3746501,10.88,9999.99,20.03,20.03,9367294986,20.91,20.91,9367294986 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5263071,57184,18000000,5263071,7.98,9203.75,29.24,29.24,17626248875,30.79,30.79,17626248875 +명문제약,017180,24,1650,2,39,2.42,2164885,24419,33953454,2164885,2.42,8865.58,6.38,6.38,3867486943,6.90,6.90,3867486943 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3867931,68495,14704578,3867931,2.38,5647.03,26.30,26.30,16925435637,28.18,28.18,16925435637 +와이즈버즈,273060,29,1105,2,15,1.38,12355511,221922,50459582,12355511,1.38,5567.50,24.49,24.49,14490468777,25.99,25.99,14490468777 +지슨,446840,30,1655,5,-510,-23.56,4954420,92030,55262293,4954420,-23.56,5383.48,8.97,8.97,8712945411,9.53,9.53,8712945411 diff --git a/top30/20250814/top30-vir-20250814-155001.csv b/top30/20250814/top30-vir-20250814-155001.csv new file mode 100644 index 000000000000..1dde5031b160 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15716125,40960,49294149,15716125,17.61,9999.99,31.88,31.88,34935462945,32.96,32.96,34935462945 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31150523,96642,32163769,31150523,12.75,9999.99,96.85,96.85,60359036552,101.99,101.99,60359036552 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3746521,32258,18700561,3746521,10.88,9999.99,20.03,20.03,9367342886,20.91,20.91,9367342886 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5264153,57184,18000000,5264153,7.98,9205.64,29.25,29.25,17629689635,30.80,30.80,17629689635 +명문제약,017180,24,1650,2,39,2.42,2166188,24419,33953454,2166188,2.42,8870.91,6.38,6.38,3869636893,6.91,6.91,3869636893 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3868761,68495,14704578,3868761,2.38,5648.24,26.31,26.31,16928826187,28.18,28.18,16928826187 +와이즈버즈,273060,29,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 +지슨,446840,30,1655,5,-510,-23.56,4969217,92030,55262293,4969217,-23.56,5399.56,8.99,8.99,8737434446,9.55,9.55,8737434446 diff --git a/top30/20250814/top30-vir-20250814-160000.csv b/top30/20250814/top30-vir-20250814-160000.csv new file mode 100644 index 000000000000..3af3c85051e9 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3746521,32258,18700561,3746521,10.88,9999.99,20.03,20.03,9367342886,20.91,20.91,9367342886 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +명문제약,017180,24,1650,2,39,2.42,2166188,24419,33953454,2166188,2.42,8870.91,6.38,6.38,3869636893,6.91,6.91,3869636893 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 +와이즈버즈,273060,29,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 +지슨,446840,30,1655,5,-510,-23.56,4969415,92030,55262293,4969415,-23.56,5399.78,8.99,8.99,8737762136,9.55,9.55,8737762136 diff --git a/top30/20250814/top30-vir-20250814-161001.csv b/top30/20250814/top30-vir-20250814-161001.csv new file mode 100644 index 000000000000..3af3c85051e9 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15717687,40960,49294149,15717687,17.61,9999.99,31.89,31.89,34938821245,32.97,32.97,34938821245 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31167143,96642,32163769,31167143,12.75,9999.99,96.90,96.90,60389617352,102.04,102.04,60389617352 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3746521,32258,18700561,3746521,10.88,9999.99,20.03,20.03,9367342886,20.91,20.91,9367342886 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5267922,57184,18000000,5267922,7.98,9212.23,29.27,29.27,17641675055,30.82,30.82,17641675055 +명문제약,017180,24,1650,2,39,2.42,2166188,24419,33953454,2166188,2.42,8870.91,6.38,6.38,3869636893,6.91,6.91,3869636893 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3869646,68495,14704578,3869646,2.38,5649.53,26.32,26.32,16932441412,28.19,28.19,16932441412 +와이즈버즈,273060,29,1105,2,15,1.38,12366417,221922,50459582,12366417,1.38,5572.42,24.51,24.51,14502519907,26.01,26.01,14502519907 +지슨,446840,30,1655,5,-510,-23.56,4969415,92030,55262293,4969415,-23.56,5399.78,8.99,8.99,8737762136,9.55,9.55,8737762136 diff --git a/top30/20250814/top30-vir-20250814-162001.csv b/top30/20250814/top30-vir-20250814-162001.csv new file mode 100644 index 000000000000..63bfbfa28c4c --- /dev/null +++ b/top30/20250814/top30-vir-20250814-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15730976,40960,49294149,15730976,17.61,9999.99,31.91,31.91,34966993925,32.99,32.99,34966993925 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31179817,96642,32163769,31179817,12.75,9999.99,96.94,96.94,60413038904,102.08,102.08,60413038904 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3746971,32258,18700561,3746971,10.88,9999.99,20.04,20.04,9368422886,20.92,20.92,9368422886 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5269764,57184,18000000,5269764,7.98,9215.45,29.28,29.28,17647597085,30.83,30.83,17647597085 +명문제약,017180,24,1650,2,39,2.42,2166189,24419,33953454,2166189,2.42,8870.92,6.38,6.38,3869638591,6.91,6.91,3869638591 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3870236,68495,14704578,3870236,2.38,5650.39,26.32,26.32,16934842712,28.19,28.19,16934842712 +와이즈버즈,273060,29,1105,2,15,1.38,12366962,221922,50459582,12366962,1.38,5572.66,24.51,24.51,14503120497,26.01,26.01,14503120497 +지슨,446840,30,1655,5,-510,-23.56,4970439,92030,55262293,4970439,-23.56,5400.89,8.99,8.99,8739451736,9.56,9.56,8739451736 diff --git a/top30/20250814/top30-vir-20250814-163001.csv b/top30/20250814/top30-vir-20250814-163001.csv new file mode 100644 index 000000000000..4d6b7a40d900 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15738877,40960,49294149,15738877,17.61,9999.99,31.93,31.93,34983862560,33.01,33.01,34983862560 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31193521,96642,32163769,31193521,12.75,9999.99,96.98,96.98,60438363896,102.12,102.12,60438363896 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3747506,32258,18700561,3747506,10.88,9999.99,20.04,20.04,9369704211,20.92,20.92,9369704211 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5271090,57184,18000000,5271090,7.98,9217.77,29.28,29.28,17651860175,30.84,30.84,17651860175 +명문제약,017180,24,1650,2,39,2.42,2166204,24419,33953454,2166204,2.42,8870.98,6.38,6.38,3869664046,6.91,6.91,3869664046 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3875727,68495,14704578,3875727,2.38,5658.41,26.36,26.36,16957136172,28.23,28.23,16957136172 +와이즈버즈,273060,29,1105,2,15,1.38,12369035,221922,50459582,12369035,1.38,5573.60,24.51,24.51,14505404943,26.02,26.02,14505404943 +지슨,446840,30,1655,5,-510,-23.56,4971564,92030,55262293,4971564,-23.56,5402.11,9.00,9.00,8741307986,9.56,9.56,8741307986 diff --git a/top30/20250814/top30-vir-20250814-164000.csv b/top30/20250814/top30-vir-20250814-164000.csv new file mode 100644 index 000000000000..47039d105833 --- /dev/null +++ b/top30/20250814/top30-vir-20250814-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15744735,40960,49294149,15744735,17.61,9999.99,31.94,31.94,34996340100,33.02,33.02,34996340100 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31206688,96642,32163769,31206688,12.75,9999.99,97.02,97.02,60462630677,102.17,102.17,60462630677 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3748424,32258,18700561,3748424,10.88,9999.99,20.04,20.04,9371879871,20.93,20.93,9371879871 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5276214,57184,18000000,5276214,7.98,9226.73,29.31,29.31,17668333835,30.87,30.87,17668333835 +명문제약,017180,24,1650,2,39,2.42,2166304,24419,33953454,2166304,2.42,8871.39,6.38,6.38,3869829146,6.91,6.91,3869829146 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3876138,68495,14704578,3876138,2.38,5659.01,26.36,26.36,16958808942,28.23,28.23,16958808942 +와이즈버즈,273060,29,1105,2,15,1.38,12369259,221922,50459582,12369259,1.38,5573.70,24.51,24.51,14505651791,26.02,26.02,14505651791 +지슨,446840,30,1655,5,-510,-23.56,4973742,92030,55262293,4973742,-23.56,5404.48,9.00,9.00,8744890796,9.56,9.56,8744890796 diff --git a/top30/20250814/top30-vir-20250814-165000.csv b/top30/20250814/top30-vir-20250814-165000.csv new file mode 100644 index 000000000000..33e105e51cda --- /dev/null +++ b/top30/20250814/top30-vir-20250814-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,12095,5,-100,-0.82,6637,4,1000000,6637,-0.82,9999.99,0.66,0.66,80042270,0.66,0.66,80042270 +N2 레버리지 은 선물 ETN(H),Q550064,2,28065,2,1025,3.79,2085,2,1000000,2085,3.79,9999.99,0.21,0.21,58482515,0.21,0.21,58482515 +한투 인버스 2X 일본 엔선물 ETN,Q570096,3,10125,5,-225,-2.17,506,1,1000000,506,-2.17,9999.99,0.05,0.05,5123955,0.05,0.05,5123955 +한투 인버스 은 선물 ETN,Q570058,4,8155,2,10,0.12,10016,20,1000000,10016,0.12,9999.99,1.00,1.00,81279810,1.00,1.00,81279810 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,5,6970,5,-205,-2.86,5200,12,1000000,5200,-2.86,9999.99,0.52,0.52,36725245,0.53,0.53,36725245 +파워 K-주주가치액티브,491510,6,12690,5,-30,-0.24,21036,53,1300000,21036,-0.24,9999.99,1.62,1.62,268082340,1.63,1.63,268082340 +탑코미디어,134580,7,2150,2,322,17.61,15760461,40960,49294149,15760461,17.61,9999.99,31.97,31.97,35029757850,33.05,33.05,35029757850 +하이제8호스팩,450050,8,2065,5,-5,-0.24,2137,6,5014000,2137,-0.24,9999.99,0.04,0.04,4414320,0.04,0.04,4414320 +신한제12호스팩,474660,9,2065,5,-5,-0.24,2051,6,5520000,2051,-0.24,9999.99,0.04,0.04,4231180,0.04,0.04,4231180 +모비데이즈,363260,10,1840,2,208,12.75,31222340,96642,32163769,31222340,12.75,9999.99,97.07,97.07,60491539921,102.21,102.21,60491539921 +WON 한국부동산TOP3플러스,480460,11,9740,5,-25,-0.26,17553,67,1000000,17553,-0.26,9999.99,1.76,1.76,169889302,1.74,1.74,169889302 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57715,5,-50,-0.09,680,3,110000,680,-0.09,9999.99,0.62,0.62,39246290,0.62,0.62,39246290 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,28045,2,775,2.84,837,4,1000000,837,2.84,9999.99,0.08,0.08,23564741,0.08,0.08,23564741 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11205,2,115,1.04,23765,114,500000,23765,1.04,9999.99,4.75,4.75,265112870,4.73,4.73,265112870 +한투 S&P 엔달러 선물 ETN(H),Q570097,15,8785,2,55,0.63,322,2,1000000,322,0.63,9999.99,0.03,0.03,2830530,0.03,0.03,2830530 +RISE 국고채3년,114100,16,110395,2,55,0.05,90173,675,464000,90173,0.05,9999.99,19.43,19.43,9954185502,19.43,19.43,9954185502 +삼성 레버리지 China A50 선물 ETN(H),Q530023,17,41080,2,1235,3.10,2421,20,1000000,2421,3.10,9999.99,0.24,0.24,99076105,0.24,0.24,99076105 +대신밸런스제17호스팩,471050,18,2155,5,-10,-0.46,2710,23,6060000,2710,-0.46,9999.99,0.04,0.04,5840265,0.04,0.04,5840265 +하이즈항공,221840,19,2395,2,235,10.88,3753117,32258,18700561,3753117,10.88,9999.99,20.07,20.07,9383002281,20.95,20.95,9383002281 +신한 인버스 옥수수 선물 ETN(H),Q500014,20,11170,5,-145,-1.28,108,1,2000000,108,-1.28,9999.99,0.01,0.01,1209935,0.01,0.01,1209935 +한투 나스닥 100 ETN,Q570051,21,24805,5,-90,-0.36,3263,31,5000000,3263,-0.36,9999.99,0.07,0.07,81071795,0.07,0.07,81071795 +RISE 중기우량회사채,136340,22,107720,2,70,0.07,15771,163,1672000,15771,0.07,9675.46,0.94,0.94,1698564505,0.94,0.94,1698564505 +티에이치엔,019180,23,3180,2,235,7.98,5279752,57184,18000000,5279752,7.98,9232.92,29.33,29.33,17679637745,30.89,30.89,17679637745 +명문제약,017180,24,1650,2,39,2.42,2166304,24419,33953454,2166304,2.42,8871.39,6.38,6.38,3869829146,6.91,6.91,3869829146 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,22795,5,-740,-3.14,2627,39,2500000,2627,-3.14,6735.90,0.11,0.11,60097815,0.11,0.11,60097815 +유안타제11호스팩,444920,26,2045,3,0,0.00,17104,257,5240000,17104,0.00,6655.25,0.33,0.33,34893040,0.33,0.33,34893040 +PLUS KOFR금리,453010,27,108160,2,25,0.02,18743,303,211000,18743,0.02,6185.81,8.88,8.88,2027179006,8.88,8.88,2027179006 +인스웨이브,450520,28,4085,2,95,2.38,3876613,68495,14704578,3876613,2.38,5659.70,26.36,26.36,16960742192,28.24,28.24,16960742192 +와이즈버즈,273060,29,1105,2,15,1.38,12369293,221922,50459582,12369293,1.38,5573.71,24.51,24.51,14505689259,26.02,26.02,14505689259 +지슨,446840,30,1655,5,-510,-23.56,4982090,92030,55262293,4982090,-23.56,5413.55,9.02,9.02,8758573168,9.58,9.58,8758573168