From 99162eb5364e44782b0dcf25edbb2481eb174333 Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 24 Aug 2025 07:54:42 +0900 Subject: [PATCH] Update 2025-08-24 1200 candle_min --- .../20250818/top30-atvtr-20250818-090002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-091002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-092002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-093001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-094002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-095002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-100002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-101002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-102002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-103002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-104002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-105001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-110001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-111001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-112001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-113001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-114002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-115001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-120001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-121001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-122001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-123002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-124002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-125002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-130002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-131002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-132002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-133002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-134002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-135002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-140002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-141002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-142002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-143001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-144002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-145002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-150002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-151002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-152002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-153001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-154002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-155002.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-160001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-161001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-162001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-163001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-164001.csv | 31 +++++++++++++++++++ .../20250818/top30-atvtr-20250818-165001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-090001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-091001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-092001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-093000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-094001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-095000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-100000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-101000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-102000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-103000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-104000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-105000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-110000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-111000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-112000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-113000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-114000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-115000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-120000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-121000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-122000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-123001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-124001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-125001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-130000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-131000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-132000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-133000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-134000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-135000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-140000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-141000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-142001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-143000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-144001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-145001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-150001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-151001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-152001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-153000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-154001.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-155000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-160000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-161000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-162000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-163000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-164000.csv | 31 +++++++++++++++++++ top30/20250818/top30-av-20250818-165000.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-090001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-091002.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-092001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-093000.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-094001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-095001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-100001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-101001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-102001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-103001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-104001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-105001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-110001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-111001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-112001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-113000.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-114001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-115001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-120001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-121001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-122000.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-123001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-124001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-125001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-130001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-131001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-132001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-133001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-134001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-135001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-140001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-141001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-142001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-143000.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-144001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-145001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-150001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-151001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-152002.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-153001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-154001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-155001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-160001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-161001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-162001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-163001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-164001.csv | 31 +++++++++++++++++++ top30/20250818/top30-avtr-20250818-165001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-090002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-091002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-092002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-093001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-094002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-095001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-100001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-101001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-102001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-103001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-104001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-105001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-110001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-111001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-112001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-113001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-114001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-115001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-120001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-121001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-122001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-123002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-124002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-125001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-130001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-131001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-132001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-133002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-134001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-135001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-140002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-141001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-142002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-143001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-144002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-145002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-150001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-151002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-152002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-153001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-154002.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-155001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-160001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-161001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-162001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-163001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-164001.csv | 31 +++++++++++++++++++ top30/20250818/top30-tv-20250818-165001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-090001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-091001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-092001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-093000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-094001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-095001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-100001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-101000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-102001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-103001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-104001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-105001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-110000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-111000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-112000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-113000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-114001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-115000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-120000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-121000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-122000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-123001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-124001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-125001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-130001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-131001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-132001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-133001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-134001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-135001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-140001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-141001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-142001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-143000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-144001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-145001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-150001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-151001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-152001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-153000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-154001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-155001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-160001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-161000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-162001.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-163000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-164000.csv | 31 +++++++++++++++++++ top30/20250818/top30-vir-20250818-165000.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-090001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-091001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-092001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-093001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-094001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-095002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-100002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-101001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-102002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-103002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-104002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-105002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-110002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-111002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-112002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-113002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-114002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-115001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-120002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-121002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-122001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-123001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-124001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-125001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-130001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-131002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-132002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-133002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-134002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-135002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-140002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-141002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-142002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-143002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-144002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-145001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-150001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-151002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-152002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-153002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-154002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-155002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-160002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-161002.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-162001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-163001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-164001.csv | 31 +++++++++++++++++++ .../20250819/top30-atvtr-20250819-165002.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-090000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-091000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-092000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-093000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-094000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-095001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-100001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-101000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-102000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-103001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-104001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-105000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-110000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-111000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-112000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-113000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-114000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-115000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-120000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-121000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-122000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-123000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-124000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-125000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-130000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-131001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-132001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-133001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-134001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-135000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-140000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-141001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-142001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-143000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-144000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-145000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-150000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-151001.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-152000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-153000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-154000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-155000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-160000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-161000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-162000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-163000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-164000.csv | 31 +++++++++++++++++++ top30/20250819/top30-av-20250819-165000.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-090001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-091001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-092000.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-093000.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-094000.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-095001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-100001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-101001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-102001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-103001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-104001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-105001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-110001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-111001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-112001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-113001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-114001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-115001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-120001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-121001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-122001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-123001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-124001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-125001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-130001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-131001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-132001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-133001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-134001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-135001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-140001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-141001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-142001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-143001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-144001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-145000.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-150001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-151001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-152001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-153001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-154001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-155001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-160001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-161001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-162001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-163001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-164001.csv | 31 +++++++++++++++++++ top30/20250819/top30-avtr-20250819-165001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-090001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-091001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-092001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-093001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-094001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-095002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-100002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-101001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-102002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-103002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-104001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-105001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-110001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-111001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-112001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-113001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-114001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-115001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-120001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-121001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-122001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-123001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-124001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-125001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-130001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-131002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-132002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-133001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-134002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-135002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-140001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-141002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-142002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-143001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-144001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-145001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-150001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-151002.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-152001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-153001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-154001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-155001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-160001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-161001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-162001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-163001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-164001.csv | 31 +++++++++++++++++++ top30/20250819/top30-tv-20250819-165001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-090000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-091000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-092000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-093000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-094000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-095001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-100001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-101000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-102001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-103001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-104001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-105001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-110001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-111001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-112001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-113001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-114001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-115000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-120001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-121001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-122000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-123000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-124000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-125000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-130000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-131001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-132001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-133001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-134001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-135001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-140001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-141001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-142001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-143001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-144001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-145000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-150000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-151001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-152001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-153001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-154001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-155001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-160001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-161001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-162001.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-163000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-164000.csv | 31 +++++++++++++++++++ top30/20250819/top30-vir-20250819-165001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-090002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-091002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-092001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-093002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-094001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-095001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-100002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-101002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-102002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-103002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-104001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-105001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-110002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-111001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-112002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-113001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-114002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-115001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-120001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-121001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-122002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-123002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-124002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-125002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-130002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-131002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-132002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-133002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-134002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-135001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-140001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-141001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-142001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-143001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-144001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-145002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-150002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-151002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-152001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-153001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-154001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-155001.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-160002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-161002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-162002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-163002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-164002.csv | 31 +++++++++++++++++++ .../20250820/top30-atvtr-20250820-165001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-090000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-091001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-092000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-093001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-094000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-095000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-100001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-101001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-102001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-103001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-104000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-105000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-110001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-111000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-112001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-113000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-114000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-115000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-120000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-121000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-122001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-123001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-124001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-125000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-130000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-131000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-132000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-133000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-134000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-135000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-140000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-141000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-142000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-143000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-144000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-145000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-150000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-151000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-152000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-153000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-154000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-155000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-160001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-161001.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-162000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-163000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-164000.csv | 31 +++++++++++++++++++ top30/20250820/top30-av-20250820-165000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-090001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-091001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-092000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-093001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-094000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-095000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-100001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-101001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-102001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-103001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-104001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-105000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-110001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-111000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-112001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-113001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-114001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-115001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-120000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-121001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-122001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-123001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-124001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-125001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-130001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-131001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-132001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-133001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-134001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-135001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-140001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-141001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-142001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-143001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-144001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-145001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-150001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-151001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-152001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-153001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-154001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-155000.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-160001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-161001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-162001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-163001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-164001.csv | 31 +++++++++++++++++++ top30/20250820/top30-avtr-20250820-165001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-090001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-091002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-092001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-093002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-094001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-095001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-100002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-101002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-102002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-103001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-104001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-105001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-110002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-111001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-112002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-113001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-114001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-115001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-120001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-121001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-122002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-123002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-124002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-125001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-130001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-131001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-132001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-133001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-134001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-135001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-140001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-141001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-142001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-143001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-144001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-145001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-150001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-151001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-152001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-153001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-154001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-155001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-160002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-161002.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-162001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-163001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-164001.csv | 31 +++++++++++++++++++ top30/20250820/top30-tv-20250820-165001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-090001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-091001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-092000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-093001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-094000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-095000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-100001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-101001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-102001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-103001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-104001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-105000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-110001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-111000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-112001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-113000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-114001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-115000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-120000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-121000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-122001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-123001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-124001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-125001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-130001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-131001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-132001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-133001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-134001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-135000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-140001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-141000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-142001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-143000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-144000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-145001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-150001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-151001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-152001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-153000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-154000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-155000.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-160001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-161001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-162001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-163001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-164001.csv | 31 +++++++++++++++++++ top30/20250820/top30-vir-20250820-165000.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-090001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-091001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-092001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-093002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-094002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-095002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-100001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-101001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-102002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-103002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-104001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-105001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-110001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-111002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-112001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-113001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-114001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-115001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-120001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-121001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-122001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-123001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-124001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-125001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-130002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-131001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-132002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-133002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-134002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-135001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-140001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-141001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-142002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-143002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-144001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-145002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-150002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-151001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-152001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-153001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-154001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-155001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-160001.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-161002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-162002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-163002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-164002.csv | 31 +++++++++++++++++++ .../20250821/top30-atvtr-20250821-165001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-090000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-091000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-092000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-093000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-094000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-095000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-100000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-101000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-102000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-103000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-104000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-105000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-110000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-111001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-112000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-113000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-114000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-115000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-120000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-121000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-122000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-123000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-124000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-125000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-130001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-131000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-132001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-133001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-134000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-135000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-140000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-141000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-142001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-143001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-144000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-145001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-150001.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-151000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-152000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-153000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-154000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-155000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-160000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-161000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-162000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-163000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-164000.csv | 31 +++++++++++++++++++ top30/20250821/top30-av-20250821-165000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-090001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-091001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-092001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-093001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-094001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-095001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-100001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-101001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-102001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-103001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-104001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-105001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-110000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-111001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-112000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-113001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-114001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-115001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-120001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-121001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-122001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-123001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-124001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-125000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-130001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-131001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-132001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-133001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-134001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-135001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-140000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-141000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-142001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-143001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-144001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-145001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-150001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-151000.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-152001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-153001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-154001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-155001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-160001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-161001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-162001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-163001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-164001.csv | 31 +++++++++++++++++++ top30/20250821/top30-avtr-20250821-165001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-090001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-091001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-092001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-093001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-094001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-095001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-100001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-101001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-102001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-103001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-104001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-105001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-110001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-111002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-112001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-113001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-114001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-115001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-120001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-121001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-122001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-123001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-124001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-125001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-130002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-131001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-132002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-133002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-134001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-135001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-140001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-141001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-142002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-143002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-144001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-145002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-150002.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-151001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-152001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-153001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-154001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-155001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-160001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-161001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-162001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-163001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-164001.csv | 31 +++++++++++++++++++ top30/20250821/top30-tv-20250821-165001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-090000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-091000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-092000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-093001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-094001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-095001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-100001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-101000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-102001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-103001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-104001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-105000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-110000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-111001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-112000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-113000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-114000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-115000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-120000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-121000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-122000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-123000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-124000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-125000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-130001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-131000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-132001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-133001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-134001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-135000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-140000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-141000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-142001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-143001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-144000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-145001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-150001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-151000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-152000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-153000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-154000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-155000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-160000.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-161001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-162001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-163001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-164001.csv | 31 +++++++++++++++++++ top30/20250821/top30-vir-20250821-165001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-090002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-091002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-092002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-093001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-094002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-095001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-100001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-101001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-102001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-103001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-104001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-105001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-110002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-111002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-112002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-113002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-114002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-115002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-120002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-121002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-122002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-123002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-124002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-125001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-130001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-131002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-132001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-133001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-134001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-135001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-140001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-141001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-142002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-143001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-144001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-145002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-150001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-151002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-152002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-153002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-154002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-155004.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-160001.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-161002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-162002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-163002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-164002.csv | 31 +++++++++++++++++++ .../20250822/top30-atvtr-20250822-165001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-090000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-091000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-092000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-093000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-094001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-095000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-100000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-101000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-102000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-103000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-104000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-105000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-110001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-111001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-112001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-113000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-114001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-115000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-120000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-121000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-122000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-123001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-124000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-125000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-130000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-131000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-132000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-133000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-134000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-135000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-140000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-141000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-142000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-143000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-144000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-145000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-150000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-151000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-152000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-153000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-154000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-155002.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-160000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-161001.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-162000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-163000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-164000.csv | 31 +++++++++++++++++++ top30/20250822/top30-av-20250822-165000.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-090001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-091001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-092001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-093001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-094001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-095001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-100001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-101001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-102001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-103000.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-104000.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-105001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-110001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-111001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-112001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-113001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-114001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-115001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-120001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-121001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-122001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-123001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-124001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-125001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-130001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-131001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-132001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-133001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-134001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-135001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-140000.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-141001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-142001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-143001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-144001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-145001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-150001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-151001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-152001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-153001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-154001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-155003.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-160001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-161001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-162001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-163001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-164001.csv | 31 +++++++++++++++++++ top30/20250822/top30-avtr-20250822-165001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-090001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-091001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-092001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-093001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-094002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-095001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-100001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-101001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-102001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-103001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-104001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-105001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-110002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-111002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-112002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-113001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-114002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-115001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-120001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-121002.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-122001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-123001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-124001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-125001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-130001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-131001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-132001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-133001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-134001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-135001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-140001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-141001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-142001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-143001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-144001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-145001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-150001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-151001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-152001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-153001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-154001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-155003.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-160001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-161001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-162001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-163001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-164001.csv | 31 +++++++++++++++++++ top30/20250822/top30-tv-20250822-165001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-090001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-091001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-092001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-093000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-094001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-095000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-100000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-101000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-102000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-103000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-104000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-105000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-110001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-111001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-112001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-113001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-114001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-115001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-120001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-121001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-122001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-123001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-124001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-125000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-130000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-131001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-132000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-133000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-134000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-135000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-140000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-141000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-142000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-143000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-144000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-145000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-150000.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-151001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-152001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-153001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-154001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-155003.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-160001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-161001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-162001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-163001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-164001.csv | 31 +++++++++++++++++++ top30/20250822/top30-vir-20250822-165001.csv | 31 +++++++++++++++++++ 1200 files changed, 37200 insertions(+) create mode 100644 top30/20250818/top30-atvtr-20250818-090002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-091002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-092002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-093001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-094002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-095002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-100002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-101002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-102002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-103002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-104002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-105001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-110001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-111001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-112001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-113001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-114002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-115001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-120001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-121001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-122001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-123002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-124002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-125002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-130002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-131002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-132002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-133002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-134002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-135002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-140002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-141002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-142002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-143001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-144002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-145002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-150002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-151002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-152002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-153001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-154002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-155002.csv create mode 100644 top30/20250818/top30-atvtr-20250818-160001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-161001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-162001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-163001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-164001.csv create mode 100644 top30/20250818/top30-atvtr-20250818-165001.csv create mode 100644 top30/20250818/top30-av-20250818-090001.csv create mode 100644 top30/20250818/top30-av-20250818-091001.csv create mode 100644 top30/20250818/top30-av-20250818-092001.csv create mode 100644 top30/20250818/top30-av-20250818-093000.csv create mode 100644 top30/20250818/top30-av-20250818-094001.csv create mode 100644 top30/20250818/top30-av-20250818-095000.csv create mode 100644 top30/20250818/top30-av-20250818-100000.csv create mode 100644 top30/20250818/top30-av-20250818-101000.csv create mode 100644 top30/20250818/top30-av-20250818-102000.csv create mode 100644 top30/20250818/top30-av-20250818-103000.csv create mode 100644 top30/20250818/top30-av-20250818-104000.csv create mode 100644 top30/20250818/top30-av-20250818-105000.csv create mode 100644 top30/20250818/top30-av-20250818-110000.csv create mode 100644 top30/20250818/top30-av-20250818-111000.csv create mode 100644 top30/20250818/top30-av-20250818-112000.csv create mode 100644 top30/20250818/top30-av-20250818-113000.csv create mode 100644 top30/20250818/top30-av-20250818-114000.csv create mode 100644 top30/20250818/top30-av-20250818-115000.csv create mode 100644 top30/20250818/top30-av-20250818-120000.csv create mode 100644 top30/20250818/top30-av-20250818-121000.csv create mode 100644 top30/20250818/top30-av-20250818-122000.csv create mode 100644 top30/20250818/top30-av-20250818-123001.csv create mode 100644 top30/20250818/top30-av-20250818-124001.csv create mode 100644 top30/20250818/top30-av-20250818-125001.csv create mode 100644 top30/20250818/top30-av-20250818-130000.csv create mode 100644 top30/20250818/top30-av-20250818-131000.csv create mode 100644 top30/20250818/top30-av-20250818-132000.csv create mode 100644 top30/20250818/top30-av-20250818-133000.csv create mode 100644 top30/20250818/top30-av-20250818-134000.csv create mode 100644 top30/20250818/top30-av-20250818-135000.csv create mode 100644 top30/20250818/top30-av-20250818-140000.csv create mode 100644 top30/20250818/top30-av-20250818-141000.csv create mode 100644 top30/20250818/top30-av-20250818-142001.csv create mode 100644 top30/20250818/top30-av-20250818-143000.csv create mode 100644 top30/20250818/top30-av-20250818-144001.csv create mode 100644 top30/20250818/top30-av-20250818-145001.csv create mode 100644 top30/20250818/top30-av-20250818-150001.csv create mode 100644 top30/20250818/top30-av-20250818-151001.csv create mode 100644 top30/20250818/top30-av-20250818-152001.csv create mode 100644 top30/20250818/top30-av-20250818-153000.csv create mode 100644 top30/20250818/top30-av-20250818-154001.csv create mode 100644 top30/20250818/top30-av-20250818-155000.csv create mode 100644 top30/20250818/top30-av-20250818-160000.csv create mode 100644 top30/20250818/top30-av-20250818-161000.csv create mode 100644 top30/20250818/top30-av-20250818-162000.csv create mode 100644 top30/20250818/top30-av-20250818-163000.csv create mode 100644 top30/20250818/top30-av-20250818-164000.csv create mode 100644 top30/20250818/top30-av-20250818-165000.csv create mode 100644 top30/20250818/top30-avtr-20250818-090001.csv create mode 100644 top30/20250818/top30-avtr-20250818-091002.csv create mode 100644 top30/20250818/top30-avtr-20250818-092001.csv create mode 100644 top30/20250818/top30-avtr-20250818-093000.csv create mode 100644 top30/20250818/top30-avtr-20250818-094001.csv create mode 100644 top30/20250818/top30-avtr-20250818-095001.csv create mode 100644 top30/20250818/top30-avtr-20250818-100001.csv create mode 100644 top30/20250818/top30-avtr-20250818-101001.csv create mode 100644 top30/20250818/top30-avtr-20250818-102001.csv create mode 100644 top30/20250818/top30-avtr-20250818-103001.csv create mode 100644 top30/20250818/top30-avtr-20250818-104001.csv create mode 100644 top30/20250818/top30-avtr-20250818-105001.csv create mode 100644 top30/20250818/top30-avtr-20250818-110001.csv create mode 100644 top30/20250818/top30-avtr-20250818-111001.csv create mode 100644 top30/20250818/top30-avtr-20250818-112001.csv create mode 100644 top30/20250818/top30-avtr-20250818-113000.csv create mode 100644 top30/20250818/top30-avtr-20250818-114001.csv create mode 100644 top30/20250818/top30-avtr-20250818-115001.csv create mode 100644 top30/20250818/top30-avtr-20250818-120001.csv create mode 100644 top30/20250818/top30-avtr-20250818-121001.csv create mode 100644 top30/20250818/top30-avtr-20250818-122000.csv create mode 100644 top30/20250818/top30-avtr-20250818-123001.csv create mode 100644 top30/20250818/top30-avtr-20250818-124001.csv create mode 100644 top30/20250818/top30-avtr-20250818-125001.csv create mode 100644 top30/20250818/top30-avtr-20250818-130001.csv create mode 100644 top30/20250818/top30-avtr-20250818-131001.csv create mode 100644 top30/20250818/top30-avtr-20250818-132001.csv create mode 100644 top30/20250818/top30-avtr-20250818-133001.csv create mode 100644 top30/20250818/top30-avtr-20250818-134001.csv create mode 100644 top30/20250818/top30-avtr-20250818-135001.csv create mode 100644 top30/20250818/top30-avtr-20250818-140001.csv create mode 100644 top30/20250818/top30-avtr-20250818-141001.csv create mode 100644 top30/20250818/top30-avtr-20250818-142001.csv create mode 100644 top30/20250818/top30-avtr-20250818-143000.csv create mode 100644 top30/20250818/top30-avtr-20250818-144001.csv create mode 100644 top30/20250818/top30-avtr-20250818-145001.csv create mode 100644 top30/20250818/top30-avtr-20250818-150001.csv create mode 100644 top30/20250818/top30-avtr-20250818-151001.csv create mode 100644 top30/20250818/top30-avtr-20250818-152002.csv create mode 100644 top30/20250818/top30-avtr-20250818-153001.csv create mode 100644 top30/20250818/top30-avtr-20250818-154001.csv create mode 100644 top30/20250818/top30-avtr-20250818-155001.csv create mode 100644 top30/20250818/top30-avtr-20250818-160001.csv create mode 100644 top30/20250818/top30-avtr-20250818-161001.csv create mode 100644 top30/20250818/top30-avtr-20250818-162001.csv create mode 100644 top30/20250818/top30-avtr-20250818-163001.csv create mode 100644 top30/20250818/top30-avtr-20250818-164001.csv create mode 100644 top30/20250818/top30-avtr-20250818-165001.csv create mode 100644 top30/20250818/top30-tv-20250818-090002.csv create mode 100644 top30/20250818/top30-tv-20250818-091002.csv create mode 100644 top30/20250818/top30-tv-20250818-092002.csv create mode 100644 top30/20250818/top30-tv-20250818-093001.csv create mode 100644 top30/20250818/top30-tv-20250818-094002.csv create mode 100644 top30/20250818/top30-tv-20250818-095001.csv create mode 100644 top30/20250818/top30-tv-20250818-100001.csv create mode 100644 top30/20250818/top30-tv-20250818-101001.csv create mode 100644 top30/20250818/top30-tv-20250818-102001.csv create mode 100644 top30/20250818/top30-tv-20250818-103001.csv create mode 100644 top30/20250818/top30-tv-20250818-104001.csv create mode 100644 top30/20250818/top30-tv-20250818-105001.csv create mode 100644 top30/20250818/top30-tv-20250818-110001.csv create mode 100644 top30/20250818/top30-tv-20250818-111001.csv create mode 100644 top30/20250818/top30-tv-20250818-112001.csv create mode 100644 top30/20250818/top30-tv-20250818-113001.csv create mode 100644 top30/20250818/top30-tv-20250818-114001.csv create mode 100644 top30/20250818/top30-tv-20250818-115001.csv create mode 100644 top30/20250818/top30-tv-20250818-120001.csv create mode 100644 top30/20250818/top30-tv-20250818-121001.csv create mode 100644 top30/20250818/top30-tv-20250818-122001.csv create mode 100644 top30/20250818/top30-tv-20250818-123002.csv create mode 100644 top30/20250818/top30-tv-20250818-124002.csv create mode 100644 top30/20250818/top30-tv-20250818-125001.csv create mode 100644 top30/20250818/top30-tv-20250818-130001.csv create mode 100644 top30/20250818/top30-tv-20250818-131001.csv create mode 100644 top30/20250818/top30-tv-20250818-132001.csv create mode 100644 top30/20250818/top30-tv-20250818-133002.csv create mode 100644 top30/20250818/top30-tv-20250818-134001.csv create mode 100644 top30/20250818/top30-tv-20250818-135001.csv create mode 100644 top30/20250818/top30-tv-20250818-140002.csv create mode 100644 top30/20250818/top30-tv-20250818-141001.csv create mode 100644 top30/20250818/top30-tv-20250818-142002.csv create mode 100644 top30/20250818/top30-tv-20250818-143001.csv create mode 100644 top30/20250818/top30-tv-20250818-144002.csv create mode 100644 top30/20250818/top30-tv-20250818-145002.csv create mode 100644 top30/20250818/top30-tv-20250818-150001.csv create mode 100644 top30/20250818/top30-tv-20250818-151002.csv create mode 100644 top30/20250818/top30-tv-20250818-152002.csv create mode 100644 top30/20250818/top30-tv-20250818-153001.csv create mode 100644 top30/20250818/top30-tv-20250818-154002.csv create mode 100644 top30/20250818/top30-tv-20250818-155001.csv create mode 100644 top30/20250818/top30-tv-20250818-160001.csv create mode 100644 top30/20250818/top30-tv-20250818-161001.csv create mode 100644 top30/20250818/top30-tv-20250818-162001.csv create mode 100644 top30/20250818/top30-tv-20250818-163001.csv create mode 100644 top30/20250818/top30-tv-20250818-164001.csv create mode 100644 top30/20250818/top30-tv-20250818-165001.csv create mode 100644 top30/20250818/top30-vir-20250818-090001.csv create mode 100644 top30/20250818/top30-vir-20250818-091001.csv create mode 100644 top30/20250818/top30-vir-20250818-092001.csv create mode 100644 top30/20250818/top30-vir-20250818-093000.csv create mode 100644 top30/20250818/top30-vir-20250818-094001.csv create mode 100644 top30/20250818/top30-vir-20250818-095001.csv create mode 100644 top30/20250818/top30-vir-20250818-100001.csv create mode 100644 top30/20250818/top30-vir-20250818-101000.csv create mode 100644 top30/20250818/top30-vir-20250818-102001.csv create mode 100644 top30/20250818/top30-vir-20250818-103001.csv create mode 100644 top30/20250818/top30-vir-20250818-104001.csv create mode 100644 top30/20250818/top30-vir-20250818-105001.csv create mode 100644 top30/20250818/top30-vir-20250818-110000.csv create mode 100644 top30/20250818/top30-vir-20250818-111000.csv create mode 100644 top30/20250818/top30-vir-20250818-112000.csv create mode 100644 top30/20250818/top30-vir-20250818-113000.csv create mode 100644 top30/20250818/top30-vir-20250818-114001.csv create mode 100644 top30/20250818/top30-vir-20250818-115000.csv create mode 100644 top30/20250818/top30-vir-20250818-120000.csv create mode 100644 top30/20250818/top30-vir-20250818-121000.csv create mode 100644 top30/20250818/top30-vir-20250818-122000.csv create mode 100644 top30/20250818/top30-vir-20250818-123001.csv create mode 100644 top30/20250818/top30-vir-20250818-124001.csv create mode 100644 top30/20250818/top30-vir-20250818-125001.csv create mode 100644 top30/20250818/top30-vir-20250818-130001.csv create mode 100644 top30/20250818/top30-vir-20250818-131001.csv create mode 100644 top30/20250818/top30-vir-20250818-132001.csv create mode 100644 top30/20250818/top30-vir-20250818-133001.csv create mode 100644 top30/20250818/top30-vir-20250818-134001.csv create mode 100644 top30/20250818/top30-vir-20250818-135001.csv create mode 100644 top30/20250818/top30-vir-20250818-140001.csv create mode 100644 top30/20250818/top30-vir-20250818-141001.csv create mode 100644 top30/20250818/top30-vir-20250818-142001.csv create mode 100644 top30/20250818/top30-vir-20250818-143000.csv create mode 100644 top30/20250818/top30-vir-20250818-144001.csv create mode 100644 top30/20250818/top30-vir-20250818-145001.csv create mode 100644 top30/20250818/top30-vir-20250818-150001.csv create mode 100644 top30/20250818/top30-vir-20250818-151001.csv create mode 100644 top30/20250818/top30-vir-20250818-152001.csv create mode 100644 top30/20250818/top30-vir-20250818-153000.csv create mode 100644 top30/20250818/top30-vir-20250818-154001.csv create mode 100644 top30/20250818/top30-vir-20250818-155001.csv create mode 100644 top30/20250818/top30-vir-20250818-160001.csv create mode 100644 top30/20250818/top30-vir-20250818-161000.csv create mode 100644 top30/20250818/top30-vir-20250818-162001.csv create mode 100644 top30/20250818/top30-vir-20250818-163000.csv create mode 100644 top30/20250818/top30-vir-20250818-164000.csv create mode 100644 top30/20250818/top30-vir-20250818-165000.csv create mode 100644 top30/20250819/top30-atvtr-20250819-090001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-091001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-092001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-093001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-094001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-095002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-100002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-101001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-102002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-103002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-104002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-105002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-110002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-111002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-112002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-113002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-114002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-115001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-120002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-121002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-122001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-123001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-124001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-125001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-130001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-131002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-132002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-133002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-134002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-135002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-140002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-141002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-142002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-143002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-144002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-145001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-150001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-151002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-152002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-153002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-154002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-155002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-160002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-161002.csv create mode 100644 top30/20250819/top30-atvtr-20250819-162001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-163001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-164001.csv create mode 100644 top30/20250819/top30-atvtr-20250819-165002.csv create mode 100644 top30/20250819/top30-av-20250819-090000.csv create mode 100644 top30/20250819/top30-av-20250819-091000.csv create mode 100644 top30/20250819/top30-av-20250819-092000.csv create mode 100644 top30/20250819/top30-av-20250819-093000.csv create mode 100644 top30/20250819/top30-av-20250819-094000.csv create mode 100644 top30/20250819/top30-av-20250819-095001.csv create mode 100644 top30/20250819/top30-av-20250819-100001.csv create mode 100644 top30/20250819/top30-av-20250819-101000.csv create mode 100644 top30/20250819/top30-av-20250819-102000.csv create mode 100644 top30/20250819/top30-av-20250819-103001.csv create mode 100644 top30/20250819/top30-av-20250819-104001.csv create mode 100644 top30/20250819/top30-av-20250819-105000.csv create mode 100644 top30/20250819/top30-av-20250819-110000.csv create mode 100644 top30/20250819/top30-av-20250819-111000.csv create mode 100644 top30/20250819/top30-av-20250819-112000.csv create mode 100644 top30/20250819/top30-av-20250819-113000.csv create mode 100644 top30/20250819/top30-av-20250819-114000.csv create mode 100644 top30/20250819/top30-av-20250819-115000.csv create mode 100644 top30/20250819/top30-av-20250819-120000.csv create mode 100644 top30/20250819/top30-av-20250819-121000.csv create mode 100644 top30/20250819/top30-av-20250819-122000.csv create mode 100644 top30/20250819/top30-av-20250819-123000.csv create mode 100644 top30/20250819/top30-av-20250819-124000.csv create mode 100644 top30/20250819/top30-av-20250819-125000.csv create mode 100644 top30/20250819/top30-av-20250819-130000.csv create mode 100644 top30/20250819/top30-av-20250819-131001.csv create mode 100644 top30/20250819/top30-av-20250819-132001.csv create mode 100644 top30/20250819/top30-av-20250819-133001.csv create mode 100644 top30/20250819/top30-av-20250819-134001.csv create mode 100644 top30/20250819/top30-av-20250819-135000.csv create mode 100644 top30/20250819/top30-av-20250819-140000.csv create mode 100644 top30/20250819/top30-av-20250819-141001.csv create mode 100644 top30/20250819/top30-av-20250819-142001.csv create mode 100644 top30/20250819/top30-av-20250819-143000.csv create mode 100644 top30/20250819/top30-av-20250819-144000.csv create mode 100644 top30/20250819/top30-av-20250819-145000.csv create mode 100644 top30/20250819/top30-av-20250819-150000.csv create mode 100644 top30/20250819/top30-av-20250819-151001.csv create mode 100644 top30/20250819/top30-av-20250819-152000.csv create mode 100644 top30/20250819/top30-av-20250819-153000.csv create mode 100644 top30/20250819/top30-av-20250819-154000.csv create mode 100644 top30/20250819/top30-av-20250819-155000.csv create mode 100644 top30/20250819/top30-av-20250819-160000.csv create mode 100644 top30/20250819/top30-av-20250819-161000.csv create mode 100644 top30/20250819/top30-av-20250819-162000.csv create mode 100644 top30/20250819/top30-av-20250819-163000.csv create mode 100644 top30/20250819/top30-av-20250819-164000.csv create mode 100644 top30/20250819/top30-av-20250819-165000.csv create mode 100644 top30/20250819/top30-avtr-20250819-090001.csv create mode 100644 top30/20250819/top30-avtr-20250819-091001.csv create mode 100644 top30/20250819/top30-avtr-20250819-092000.csv create mode 100644 top30/20250819/top30-avtr-20250819-093000.csv create mode 100644 top30/20250819/top30-avtr-20250819-094000.csv create mode 100644 top30/20250819/top30-avtr-20250819-095001.csv create mode 100644 top30/20250819/top30-avtr-20250819-100001.csv create mode 100644 top30/20250819/top30-avtr-20250819-101001.csv create mode 100644 top30/20250819/top30-avtr-20250819-102001.csv create mode 100644 top30/20250819/top30-avtr-20250819-103001.csv create mode 100644 top30/20250819/top30-avtr-20250819-104001.csv create mode 100644 top30/20250819/top30-avtr-20250819-105001.csv create mode 100644 top30/20250819/top30-avtr-20250819-110001.csv create mode 100644 top30/20250819/top30-avtr-20250819-111001.csv create mode 100644 top30/20250819/top30-avtr-20250819-112001.csv create mode 100644 top30/20250819/top30-avtr-20250819-113001.csv create mode 100644 top30/20250819/top30-avtr-20250819-114001.csv create mode 100644 top30/20250819/top30-avtr-20250819-115001.csv create mode 100644 top30/20250819/top30-avtr-20250819-120001.csv create mode 100644 top30/20250819/top30-avtr-20250819-121001.csv create mode 100644 top30/20250819/top30-avtr-20250819-122001.csv create mode 100644 top30/20250819/top30-avtr-20250819-123001.csv create mode 100644 top30/20250819/top30-avtr-20250819-124001.csv create mode 100644 top30/20250819/top30-avtr-20250819-125001.csv create mode 100644 top30/20250819/top30-avtr-20250819-130001.csv create mode 100644 top30/20250819/top30-avtr-20250819-131001.csv create mode 100644 top30/20250819/top30-avtr-20250819-132001.csv create mode 100644 top30/20250819/top30-avtr-20250819-133001.csv create mode 100644 top30/20250819/top30-avtr-20250819-134001.csv create mode 100644 top30/20250819/top30-avtr-20250819-135001.csv create mode 100644 top30/20250819/top30-avtr-20250819-140001.csv create mode 100644 top30/20250819/top30-avtr-20250819-141001.csv create mode 100644 top30/20250819/top30-avtr-20250819-142001.csv create mode 100644 top30/20250819/top30-avtr-20250819-143001.csv create mode 100644 top30/20250819/top30-avtr-20250819-144001.csv create mode 100644 top30/20250819/top30-avtr-20250819-145000.csv create mode 100644 top30/20250819/top30-avtr-20250819-150001.csv create mode 100644 top30/20250819/top30-avtr-20250819-151001.csv create mode 100644 top30/20250819/top30-avtr-20250819-152001.csv create mode 100644 top30/20250819/top30-avtr-20250819-153001.csv create mode 100644 top30/20250819/top30-avtr-20250819-154001.csv create mode 100644 top30/20250819/top30-avtr-20250819-155001.csv create mode 100644 top30/20250819/top30-avtr-20250819-160001.csv create mode 100644 top30/20250819/top30-avtr-20250819-161001.csv create mode 100644 top30/20250819/top30-avtr-20250819-162001.csv create mode 100644 top30/20250819/top30-avtr-20250819-163001.csv create mode 100644 top30/20250819/top30-avtr-20250819-164001.csv create mode 100644 top30/20250819/top30-avtr-20250819-165001.csv create mode 100644 top30/20250819/top30-tv-20250819-090001.csv create mode 100644 top30/20250819/top30-tv-20250819-091001.csv create mode 100644 top30/20250819/top30-tv-20250819-092001.csv create mode 100644 top30/20250819/top30-tv-20250819-093001.csv create mode 100644 top30/20250819/top30-tv-20250819-094001.csv create mode 100644 top30/20250819/top30-tv-20250819-095002.csv create mode 100644 top30/20250819/top30-tv-20250819-100002.csv create mode 100644 top30/20250819/top30-tv-20250819-101001.csv create mode 100644 top30/20250819/top30-tv-20250819-102002.csv create mode 100644 top30/20250819/top30-tv-20250819-103002.csv create mode 100644 top30/20250819/top30-tv-20250819-104001.csv create mode 100644 top30/20250819/top30-tv-20250819-105001.csv create mode 100644 top30/20250819/top30-tv-20250819-110001.csv create mode 100644 top30/20250819/top30-tv-20250819-111001.csv create mode 100644 top30/20250819/top30-tv-20250819-112001.csv create mode 100644 top30/20250819/top30-tv-20250819-113001.csv create mode 100644 top30/20250819/top30-tv-20250819-114001.csv create mode 100644 top30/20250819/top30-tv-20250819-115001.csv create mode 100644 top30/20250819/top30-tv-20250819-120001.csv create mode 100644 top30/20250819/top30-tv-20250819-121001.csv create mode 100644 top30/20250819/top30-tv-20250819-122001.csv create mode 100644 top30/20250819/top30-tv-20250819-123001.csv create mode 100644 top30/20250819/top30-tv-20250819-124001.csv create mode 100644 top30/20250819/top30-tv-20250819-125001.csv create mode 100644 top30/20250819/top30-tv-20250819-130001.csv create mode 100644 top30/20250819/top30-tv-20250819-131002.csv create mode 100644 top30/20250819/top30-tv-20250819-132002.csv create mode 100644 top30/20250819/top30-tv-20250819-133001.csv create mode 100644 top30/20250819/top30-tv-20250819-134002.csv create mode 100644 top30/20250819/top30-tv-20250819-135002.csv create mode 100644 top30/20250819/top30-tv-20250819-140001.csv create mode 100644 top30/20250819/top30-tv-20250819-141002.csv create mode 100644 top30/20250819/top30-tv-20250819-142002.csv create mode 100644 top30/20250819/top30-tv-20250819-143001.csv create mode 100644 top30/20250819/top30-tv-20250819-144001.csv create mode 100644 top30/20250819/top30-tv-20250819-145001.csv create mode 100644 top30/20250819/top30-tv-20250819-150001.csv create mode 100644 top30/20250819/top30-tv-20250819-151002.csv create mode 100644 top30/20250819/top30-tv-20250819-152001.csv create mode 100644 top30/20250819/top30-tv-20250819-153001.csv create mode 100644 top30/20250819/top30-tv-20250819-154001.csv create mode 100644 top30/20250819/top30-tv-20250819-155001.csv create mode 100644 top30/20250819/top30-tv-20250819-160001.csv create mode 100644 top30/20250819/top30-tv-20250819-161001.csv create mode 100644 top30/20250819/top30-tv-20250819-162001.csv create mode 100644 top30/20250819/top30-tv-20250819-163001.csv create mode 100644 top30/20250819/top30-tv-20250819-164001.csv create mode 100644 top30/20250819/top30-tv-20250819-165001.csv create mode 100644 top30/20250819/top30-vir-20250819-090000.csv create mode 100644 top30/20250819/top30-vir-20250819-091000.csv create mode 100644 top30/20250819/top30-vir-20250819-092000.csv create mode 100644 top30/20250819/top30-vir-20250819-093000.csv create mode 100644 top30/20250819/top30-vir-20250819-094000.csv create mode 100644 top30/20250819/top30-vir-20250819-095001.csv create mode 100644 top30/20250819/top30-vir-20250819-100001.csv create mode 100644 top30/20250819/top30-vir-20250819-101000.csv create mode 100644 top30/20250819/top30-vir-20250819-102001.csv create mode 100644 top30/20250819/top30-vir-20250819-103001.csv create mode 100644 top30/20250819/top30-vir-20250819-104001.csv create mode 100644 top30/20250819/top30-vir-20250819-105001.csv create mode 100644 top30/20250819/top30-vir-20250819-110001.csv create mode 100644 top30/20250819/top30-vir-20250819-111001.csv create mode 100644 top30/20250819/top30-vir-20250819-112001.csv create mode 100644 top30/20250819/top30-vir-20250819-113001.csv create mode 100644 top30/20250819/top30-vir-20250819-114001.csv create mode 100644 top30/20250819/top30-vir-20250819-115000.csv create mode 100644 top30/20250819/top30-vir-20250819-120001.csv create mode 100644 top30/20250819/top30-vir-20250819-121001.csv create mode 100644 top30/20250819/top30-vir-20250819-122000.csv create mode 100644 top30/20250819/top30-vir-20250819-123000.csv create mode 100644 top30/20250819/top30-vir-20250819-124000.csv create mode 100644 top30/20250819/top30-vir-20250819-125000.csv create mode 100644 top30/20250819/top30-vir-20250819-130000.csv create mode 100644 top30/20250819/top30-vir-20250819-131001.csv create mode 100644 top30/20250819/top30-vir-20250819-132001.csv create mode 100644 top30/20250819/top30-vir-20250819-133001.csv create mode 100644 top30/20250819/top30-vir-20250819-134001.csv create mode 100644 top30/20250819/top30-vir-20250819-135001.csv create mode 100644 top30/20250819/top30-vir-20250819-140001.csv create mode 100644 top30/20250819/top30-vir-20250819-141001.csv create mode 100644 top30/20250819/top30-vir-20250819-142001.csv create mode 100644 top30/20250819/top30-vir-20250819-143001.csv create mode 100644 top30/20250819/top30-vir-20250819-144001.csv create mode 100644 top30/20250819/top30-vir-20250819-145000.csv create mode 100644 top30/20250819/top30-vir-20250819-150000.csv create mode 100644 top30/20250819/top30-vir-20250819-151001.csv create mode 100644 top30/20250819/top30-vir-20250819-152001.csv create mode 100644 top30/20250819/top30-vir-20250819-153001.csv create mode 100644 top30/20250819/top30-vir-20250819-154001.csv create mode 100644 top30/20250819/top30-vir-20250819-155001.csv create mode 100644 top30/20250819/top30-vir-20250819-160001.csv create mode 100644 top30/20250819/top30-vir-20250819-161001.csv create mode 100644 top30/20250819/top30-vir-20250819-162001.csv create mode 100644 top30/20250819/top30-vir-20250819-163000.csv create mode 100644 top30/20250819/top30-vir-20250819-164000.csv create mode 100644 top30/20250819/top30-vir-20250819-165001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-090002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-091002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-092001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-093002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-094001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-095001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-100002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-101002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-102002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-103002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-104001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-105001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-110002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-111001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-112002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-113001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-114002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-115001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-120001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-121001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-122002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-123002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-124002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-125002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-130002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-131002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-132002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-133002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-134002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-135001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-140001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-141001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-142001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-143001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-144001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-145002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-150002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-151002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-152001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-153001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-154001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-155001.csv create mode 100644 top30/20250820/top30-atvtr-20250820-160002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-161002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-162002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-163002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-164002.csv create mode 100644 top30/20250820/top30-atvtr-20250820-165001.csv create mode 100644 top30/20250820/top30-av-20250820-090000.csv create mode 100644 top30/20250820/top30-av-20250820-091001.csv create mode 100644 top30/20250820/top30-av-20250820-092000.csv create mode 100644 top30/20250820/top30-av-20250820-093001.csv create mode 100644 top30/20250820/top30-av-20250820-094000.csv create mode 100644 top30/20250820/top30-av-20250820-095000.csv create mode 100644 top30/20250820/top30-av-20250820-100001.csv create mode 100644 top30/20250820/top30-av-20250820-101001.csv create mode 100644 top30/20250820/top30-av-20250820-102001.csv create mode 100644 top30/20250820/top30-av-20250820-103001.csv create mode 100644 top30/20250820/top30-av-20250820-104000.csv create mode 100644 top30/20250820/top30-av-20250820-105000.csv create mode 100644 top30/20250820/top30-av-20250820-110001.csv create mode 100644 top30/20250820/top30-av-20250820-111000.csv create mode 100644 top30/20250820/top30-av-20250820-112001.csv create mode 100644 top30/20250820/top30-av-20250820-113000.csv create mode 100644 top30/20250820/top30-av-20250820-114000.csv create mode 100644 top30/20250820/top30-av-20250820-115000.csv create mode 100644 top30/20250820/top30-av-20250820-120000.csv create mode 100644 top30/20250820/top30-av-20250820-121000.csv create mode 100644 top30/20250820/top30-av-20250820-122001.csv create mode 100644 top30/20250820/top30-av-20250820-123001.csv create mode 100644 top30/20250820/top30-av-20250820-124001.csv create mode 100644 top30/20250820/top30-av-20250820-125000.csv create mode 100644 top30/20250820/top30-av-20250820-130000.csv create mode 100644 top30/20250820/top30-av-20250820-131000.csv create mode 100644 top30/20250820/top30-av-20250820-132000.csv create mode 100644 top30/20250820/top30-av-20250820-133000.csv create mode 100644 top30/20250820/top30-av-20250820-134000.csv create mode 100644 top30/20250820/top30-av-20250820-135000.csv create mode 100644 top30/20250820/top30-av-20250820-140000.csv create mode 100644 top30/20250820/top30-av-20250820-141000.csv create mode 100644 top30/20250820/top30-av-20250820-142000.csv create mode 100644 top30/20250820/top30-av-20250820-143000.csv create mode 100644 top30/20250820/top30-av-20250820-144000.csv create mode 100644 top30/20250820/top30-av-20250820-145000.csv create mode 100644 top30/20250820/top30-av-20250820-150000.csv create mode 100644 top30/20250820/top30-av-20250820-151000.csv create mode 100644 top30/20250820/top30-av-20250820-152000.csv create mode 100644 top30/20250820/top30-av-20250820-153000.csv create mode 100644 top30/20250820/top30-av-20250820-154000.csv create mode 100644 top30/20250820/top30-av-20250820-155000.csv create mode 100644 top30/20250820/top30-av-20250820-160001.csv create mode 100644 top30/20250820/top30-av-20250820-161001.csv create mode 100644 top30/20250820/top30-av-20250820-162000.csv create mode 100644 top30/20250820/top30-av-20250820-163000.csv create mode 100644 top30/20250820/top30-av-20250820-164000.csv create mode 100644 top30/20250820/top30-av-20250820-165000.csv create mode 100644 top30/20250820/top30-avtr-20250820-090001.csv create mode 100644 top30/20250820/top30-avtr-20250820-091001.csv create mode 100644 top30/20250820/top30-avtr-20250820-092000.csv create mode 100644 top30/20250820/top30-avtr-20250820-093001.csv create mode 100644 top30/20250820/top30-avtr-20250820-094000.csv create mode 100644 top30/20250820/top30-avtr-20250820-095000.csv create mode 100644 top30/20250820/top30-avtr-20250820-100001.csv create mode 100644 top30/20250820/top30-avtr-20250820-101001.csv create mode 100644 top30/20250820/top30-avtr-20250820-102001.csv create mode 100644 top30/20250820/top30-avtr-20250820-103001.csv create mode 100644 top30/20250820/top30-avtr-20250820-104001.csv create mode 100644 top30/20250820/top30-avtr-20250820-105000.csv create mode 100644 top30/20250820/top30-avtr-20250820-110001.csv create mode 100644 top30/20250820/top30-avtr-20250820-111000.csv create mode 100644 top30/20250820/top30-avtr-20250820-112001.csv create mode 100644 top30/20250820/top30-avtr-20250820-113001.csv create mode 100644 top30/20250820/top30-avtr-20250820-114001.csv create mode 100644 top30/20250820/top30-avtr-20250820-115001.csv create mode 100644 top30/20250820/top30-avtr-20250820-120000.csv create mode 100644 top30/20250820/top30-avtr-20250820-121001.csv create mode 100644 top30/20250820/top30-avtr-20250820-122001.csv create mode 100644 top30/20250820/top30-avtr-20250820-123001.csv create mode 100644 top30/20250820/top30-avtr-20250820-124001.csv create mode 100644 top30/20250820/top30-avtr-20250820-125001.csv create mode 100644 top30/20250820/top30-avtr-20250820-130001.csv create mode 100644 top30/20250820/top30-avtr-20250820-131001.csv create mode 100644 top30/20250820/top30-avtr-20250820-132001.csv create mode 100644 top30/20250820/top30-avtr-20250820-133001.csv create mode 100644 top30/20250820/top30-avtr-20250820-134001.csv create mode 100644 top30/20250820/top30-avtr-20250820-135001.csv create mode 100644 top30/20250820/top30-avtr-20250820-140001.csv create mode 100644 top30/20250820/top30-avtr-20250820-141001.csv create mode 100644 top30/20250820/top30-avtr-20250820-142001.csv create mode 100644 top30/20250820/top30-avtr-20250820-143001.csv create mode 100644 top30/20250820/top30-avtr-20250820-144001.csv create mode 100644 top30/20250820/top30-avtr-20250820-145001.csv create mode 100644 top30/20250820/top30-avtr-20250820-150001.csv create mode 100644 top30/20250820/top30-avtr-20250820-151001.csv create mode 100644 top30/20250820/top30-avtr-20250820-152001.csv create mode 100644 top30/20250820/top30-avtr-20250820-153001.csv create mode 100644 top30/20250820/top30-avtr-20250820-154001.csv create mode 100644 top30/20250820/top30-avtr-20250820-155000.csv create mode 100644 top30/20250820/top30-avtr-20250820-160001.csv create mode 100644 top30/20250820/top30-avtr-20250820-161001.csv create mode 100644 top30/20250820/top30-avtr-20250820-162001.csv create mode 100644 top30/20250820/top30-avtr-20250820-163001.csv create mode 100644 top30/20250820/top30-avtr-20250820-164001.csv create mode 100644 top30/20250820/top30-avtr-20250820-165001.csv create mode 100644 top30/20250820/top30-tv-20250820-090001.csv create mode 100644 top30/20250820/top30-tv-20250820-091002.csv create mode 100644 top30/20250820/top30-tv-20250820-092001.csv create mode 100644 top30/20250820/top30-tv-20250820-093002.csv create mode 100644 top30/20250820/top30-tv-20250820-094001.csv create mode 100644 top30/20250820/top30-tv-20250820-095001.csv create mode 100644 top30/20250820/top30-tv-20250820-100002.csv create mode 100644 top30/20250820/top30-tv-20250820-101002.csv create mode 100644 top30/20250820/top30-tv-20250820-102002.csv create mode 100644 top30/20250820/top30-tv-20250820-103001.csv create mode 100644 top30/20250820/top30-tv-20250820-104001.csv create mode 100644 top30/20250820/top30-tv-20250820-105001.csv create mode 100644 top30/20250820/top30-tv-20250820-110002.csv create mode 100644 top30/20250820/top30-tv-20250820-111001.csv create mode 100644 top30/20250820/top30-tv-20250820-112002.csv create mode 100644 top30/20250820/top30-tv-20250820-113001.csv create mode 100644 top30/20250820/top30-tv-20250820-114001.csv create mode 100644 top30/20250820/top30-tv-20250820-115001.csv create mode 100644 top30/20250820/top30-tv-20250820-120001.csv create mode 100644 top30/20250820/top30-tv-20250820-121001.csv create mode 100644 top30/20250820/top30-tv-20250820-122002.csv create mode 100644 top30/20250820/top30-tv-20250820-123002.csv create mode 100644 top30/20250820/top30-tv-20250820-124002.csv create mode 100644 top30/20250820/top30-tv-20250820-125001.csv create mode 100644 top30/20250820/top30-tv-20250820-130001.csv create mode 100644 top30/20250820/top30-tv-20250820-131001.csv create mode 100644 top30/20250820/top30-tv-20250820-132001.csv create mode 100644 top30/20250820/top30-tv-20250820-133001.csv create mode 100644 top30/20250820/top30-tv-20250820-134001.csv create mode 100644 top30/20250820/top30-tv-20250820-135001.csv create mode 100644 top30/20250820/top30-tv-20250820-140001.csv create mode 100644 top30/20250820/top30-tv-20250820-141001.csv create mode 100644 top30/20250820/top30-tv-20250820-142001.csv create mode 100644 top30/20250820/top30-tv-20250820-143001.csv create mode 100644 top30/20250820/top30-tv-20250820-144001.csv create mode 100644 top30/20250820/top30-tv-20250820-145001.csv create mode 100644 top30/20250820/top30-tv-20250820-150001.csv create mode 100644 top30/20250820/top30-tv-20250820-151001.csv create mode 100644 top30/20250820/top30-tv-20250820-152001.csv create mode 100644 top30/20250820/top30-tv-20250820-153001.csv create mode 100644 top30/20250820/top30-tv-20250820-154001.csv create mode 100644 top30/20250820/top30-tv-20250820-155001.csv create mode 100644 top30/20250820/top30-tv-20250820-160002.csv create mode 100644 top30/20250820/top30-tv-20250820-161002.csv create mode 100644 top30/20250820/top30-tv-20250820-162001.csv create mode 100644 top30/20250820/top30-tv-20250820-163001.csv create mode 100644 top30/20250820/top30-tv-20250820-164001.csv create mode 100644 top30/20250820/top30-tv-20250820-165001.csv create mode 100644 top30/20250820/top30-vir-20250820-090001.csv create mode 100644 top30/20250820/top30-vir-20250820-091001.csv create mode 100644 top30/20250820/top30-vir-20250820-092000.csv create mode 100644 top30/20250820/top30-vir-20250820-093001.csv create mode 100644 top30/20250820/top30-vir-20250820-094000.csv create mode 100644 top30/20250820/top30-vir-20250820-095000.csv create mode 100644 top30/20250820/top30-vir-20250820-100001.csv create mode 100644 top30/20250820/top30-vir-20250820-101001.csv create mode 100644 top30/20250820/top30-vir-20250820-102001.csv create mode 100644 top30/20250820/top30-vir-20250820-103001.csv create mode 100644 top30/20250820/top30-vir-20250820-104001.csv create mode 100644 top30/20250820/top30-vir-20250820-105000.csv create mode 100644 top30/20250820/top30-vir-20250820-110001.csv create mode 100644 top30/20250820/top30-vir-20250820-111000.csv create mode 100644 top30/20250820/top30-vir-20250820-112001.csv create mode 100644 top30/20250820/top30-vir-20250820-113000.csv create mode 100644 top30/20250820/top30-vir-20250820-114001.csv create mode 100644 top30/20250820/top30-vir-20250820-115000.csv create mode 100644 top30/20250820/top30-vir-20250820-120000.csv create mode 100644 top30/20250820/top30-vir-20250820-121000.csv create mode 100644 top30/20250820/top30-vir-20250820-122001.csv create mode 100644 top30/20250820/top30-vir-20250820-123001.csv create mode 100644 top30/20250820/top30-vir-20250820-124001.csv create mode 100644 top30/20250820/top30-vir-20250820-125001.csv create mode 100644 top30/20250820/top30-vir-20250820-130001.csv create mode 100644 top30/20250820/top30-vir-20250820-131001.csv create mode 100644 top30/20250820/top30-vir-20250820-132001.csv create mode 100644 top30/20250820/top30-vir-20250820-133001.csv create mode 100644 top30/20250820/top30-vir-20250820-134001.csv create mode 100644 top30/20250820/top30-vir-20250820-135000.csv create mode 100644 top30/20250820/top30-vir-20250820-140001.csv create mode 100644 top30/20250820/top30-vir-20250820-141000.csv create mode 100644 top30/20250820/top30-vir-20250820-142001.csv create mode 100644 top30/20250820/top30-vir-20250820-143000.csv create mode 100644 top30/20250820/top30-vir-20250820-144000.csv create mode 100644 top30/20250820/top30-vir-20250820-145001.csv create mode 100644 top30/20250820/top30-vir-20250820-150001.csv create mode 100644 top30/20250820/top30-vir-20250820-151001.csv create mode 100644 top30/20250820/top30-vir-20250820-152001.csv create mode 100644 top30/20250820/top30-vir-20250820-153000.csv create mode 100644 top30/20250820/top30-vir-20250820-154000.csv create mode 100644 top30/20250820/top30-vir-20250820-155000.csv create mode 100644 top30/20250820/top30-vir-20250820-160001.csv create mode 100644 top30/20250820/top30-vir-20250820-161001.csv create mode 100644 top30/20250820/top30-vir-20250820-162001.csv create mode 100644 top30/20250820/top30-vir-20250820-163001.csv create mode 100644 top30/20250820/top30-vir-20250820-164001.csv create mode 100644 top30/20250820/top30-vir-20250820-165000.csv create mode 100644 top30/20250821/top30-atvtr-20250821-090001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-091001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-092001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-093002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-094002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-095002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-100001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-101001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-102002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-103002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-104001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-105001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-110001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-111002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-112001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-113001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-114001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-115001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-120001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-121001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-122001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-123001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-124001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-125001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-130002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-131001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-132002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-133002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-134002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-135001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-140001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-141001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-142002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-143002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-144001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-145002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-150002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-151001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-152001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-153001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-154001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-155001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-160001.csv create mode 100644 top30/20250821/top30-atvtr-20250821-161002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-162002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-163002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-164002.csv create mode 100644 top30/20250821/top30-atvtr-20250821-165001.csv create mode 100644 top30/20250821/top30-av-20250821-090000.csv create mode 100644 top30/20250821/top30-av-20250821-091000.csv create mode 100644 top30/20250821/top30-av-20250821-092000.csv create mode 100644 top30/20250821/top30-av-20250821-093000.csv create mode 100644 top30/20250821/top30-av-20250821-094000.csv create mode 100644 top30/20250821/top30-av-20250821-095000.csv create mode 100644 top30/20250821/top30-av-20250821-100000.csv create mode 100644 top30/20250821/top30-av-20250821-101000.csv create mode 100644 top30/20250821/top30-av-20250821-102000.csv create mode 100644 top30/20250821/top30-av-20250821-103000.csv create mode 100644 top30/20250821/top30-av-20250821-104000.csv create mode 100644 top30/20250821/top30-av-20250821-105000.csv create mode 100644 top30/20250821/top30-av-20250821-110000.csv create mode 100644 top30/20250821/top30-av-20250821-111001.csv create mode 100644 top30/20250821/top30-av-20250821-112000.csv create mode 100644 top30/20250821/top30-av-20250821-113000.csv create mode 100644 top30/20250821/top30-av-20250821-114000.csv create mode 100644 top30/20250821/top30-av-20250821-115000.csv create mode 100644 top30/20250821/top30-av-20250821-120000.csv create mode 100644 top30/20250821/top30-av-20250821-121000.csv create mode 100644 top30/20250821/top30-av-20250821-122000.csv create mode 100644 top30/20250821/top30-av-20250821-123000.csv create mode 100644 top30/20250821/top30-av-20250821-124000.csv create mode 100644 top30/20250821/top30-av-20250821-125000.csv create mode 100644 top30/20250821/top30-av-20250821-130001.csv create mode 100644 top30/20250821/top30-av-20250821-131000.csv create mode 100644 top30/20250821/top30-av-20250821-132001.csv create mode 100644 top30/20250821/top30-av-20250821-133001.csv create mode 100644 top30/20250821/top30-av-20250821-134000.csv create mode 100644 top30/20250821/top30-av-20250821-135000.csv create mode 100644 top30/20250821/top30-av-20250821-140000.csv create mode 100644 top30/20250821/top30-av-20250821-141000.csv create mode 100644 top30/20250821/top30-av-20250821-142001.csv create mode 100644 top30/20250821/top30-av-20250821-143001.csv create mode 100644 top30/20250821/top30-av-20250821-144000.csv create mode 100644 top30/20250821/top30-av-20250821-145001.csv create mode 100644 top30/20250821/top30-av-20250821-150001.csv create mode 100644 top30/20250821/top30-av-20250821-151000.csv create mode 100644 top30/20250821/top30-av-20250821-152000.csv create mode 100644 top30/20250821/top30-av-20250821-153000.csv create mode 100644 top30/20250821/top30-av-20250821-154000.csv create mode 100644 top30/20250821/top30-av-20250821-155000.csv create mode 100644 top30/20250821/top30-av-20250821-160000.csv create mode 100644 top30/20250821/top30-av-20250821-161000.csv create mode 100644 top30/20250821/top30-av-20250821-162000.csv create mode 100644 top30/20250821/top30-av-20250821-163000.csv create mode 100644 top30/20250821/top30-av-20250821-164000.csv create mode 100644 top30/20250821/top30-av-20250821-165000.csv create mode 100644 top30/20250821/top30-avtr-20250821-090001.csv create mode 100644 top30/20250821/top30-avtr-20250821-091001.csv create mode 100644 top30/20250821/top30-avtr-20250821-092001.csv create mode 100644 top30/20250821/top30-avtr-20250821-093001.csv create mode 100644 top30/20250821/top30-avtr-20250821-094001.csv create mode 100644 top30/20250821/top30-avtr-20250821-095001.csv create mode 100644 top30/20250821/top30-avtr-20250821-100001.csv create mode 100644 top30/20250821/top30-avtr-20250821-101001.csv create mode 100644 top30/20250821/top30-avtr-20250821-102001.csv create mode 100644 top30/20250821/top30-avtr-20250821-103001.csv create mode 100644 top30/20250821/top30-avtr-20250821-104001.csv create mode 100644 top30/20250821/top30-avtr-20250821-105001.csv create mode 100644 top30/20250821/top30-avtr-20250821-110000.csv create mode 100644 top30/20250821/top30-avtr-20250821-111001.csv create mode 100644 top30/20250821/top30-avtr-20250821-112000.csv create mode 100644 top30/20250821/top30-avtr-20250821-113001.csv create mode 100644 top30/20250821/top30-avtr-20250821-114001.csv create mode 100644 top30/20250821/top30-avtr-20250821-115001.csv create mode 100644 top30/20250821/top30-avtr-20250821-120001.csv create mode 100644 top30/20250821/top30-avtr-20250821-121001.csv create mode 100644 top30/20250821/top30-avtr-20250821-122001.csv create mode 100644 top30/20250821/top30-avtr-20250821-123001.csv create mode 100644 top30/20250821/top30-avtr-20250821-124001.csv create mode 100644 top30/20250821/top30-avtr-20250821-125000.csv create mode 100644 top30/20250821/top30-avtr-20250821-130001.csv create mode 100644 top30/20250821/top30-avtr-20250821-131001.csv create mode 100644 top30/20250821/top30-avtr-20250821-132001.csv create mode 100644 top30/20250821/top30-avtr-20250821-133001.csv create mode 100644 top30/20250821/top30-avtr-20250821-134001.csv create mode 100644 top30/20250821/top30-avtr-20250821-135001.csv create mode 100644 top30/20250821/top30-avtr-20250821-140000.csv create mode 100644 top30/20250821/top30-avtr-20250821-141000.csv create mode 100644 top30/20250821/top30-avtr-20250821-142001.csv create mode 100644 top30/20250821/top30-avtr-20250821-143001.csv create mode 100644 top30/20250821/top30-avtr-20250821-144001.csv create mode 100644 top30/20250821/top30-avtr-20250821-145001.csv create mode 100644 top30/20250821/top30-avtr-20250821-150001.csv create mode 100644 top30/20250821/top30-avtr-20250821-151000.csv create mode 100644 top30/20250821/top30-avtr-20250821-152001.csv create mode 100644 top30/20250821/top30-avtr-20250821-153001.csv create mode 100644 top30/20250821/top30-avtr-20250821-154001.csv create mode 100644 top30/20250821/top30-avtr-20250821-155001.csv create mode 100644 top30/20250821/top30-avtr-20250821-160001.csv create mode 100644 top30/20250821/top30-avtr-20250821-161001.csv create mode 100644 top30/20250821/top30-avtr-20250821-162001.csv create mode 100644 top30/20250821/top30-avtr-20250821-163001.csv create mode 100644 top30/20250821/top30-avtr-20250821-164001.csv create mode 100644 top30/20250821/top30-avtr-20250821-165001.csv create mode 100644 top30/20250821/top30-tv-20250821-090001.csv create mode 100644 top30/20250821/top30-tv-20250821-091001.csv create mode 100644 top30/20250821/top30-tv-20250821-092001.csv create mode 100644 top30/20250821/top30-tv-20250821-093001.csv create mode 100644 top30/20250821/top30-tv-20250821-094001.csv create mode 100644 top30/20250821/top30-tv-20250821-095001.csv create mode 100644 top30/20250821/top30-tv-20250821-100001.csv create mode 100644 top30/20250821/top30-tv-20250821-101001.csv create mode 100644 top30/20250821/top30-tv-20250821-102001.csv create mode 100644 top30/20250821/top30-tv-20250821-103001.csv create mode 100644 top30/20250821/top30-tv-20250821-104001.csv create mode 100644 top30/20250821/top30-tv-20250821-105001.csv create mode 100644 top30/20250821/top30-tv-20250821-110001.csv create mode 100644 top30/20250821/top30-tv-20250821-111002.csv create mode 100644 top30/20250821/top30-tv-20250821-112001.csv create mode 100644 top30/20250821/top30-tv-20250821-113001.csv create mode 100644 top30/20250821/top30-tv-20250821-114001.csv create mode 100644 top30/20250821/top30-tv-20250821-115001.csv create mode 100644 top30/20250821/top30-tv-20250821-120001.csv create mode 100644 top30/20250821/top30-tv-20250821-121001.csv create mode 100644 top30/20250821/top30-tv-20250821-122001.csv create mode 100644 top30/20250821/top30-tv-20250821-123001.csv create mode 100644 top30/20250821/top30-tv-20250821-124001.csv create mode 100644 top30/20250821/top30-tv-20250821-125001.csv create mode 100644 top30/20250821/top30-tv-20250821-130002.csv create mode 100644 top30/20250821/top30-tv-20250821-131001.csv create mode 100644 top30/20250821/top30-tv-20250821-132002.csv create mode 100644 top30/20250821/top30-tv-20250821-133002.csv create mode 100644 top30/20250821/top30-tv-20250821-134001.csv create mode 100644 top30/20250821/top30-tv-20250821-135001.csv create mode 100644 top30/20250821/top30-tv-20250821-140001.csv create mode 100644 top30/20250821/top30-tv-20250821-141001.csv create mode 100644 top30/20250821/top30-tv-20250821-142002.csv create mode 100644 top30/20250821/top30-tv-20250821-143002.csv create mode 100644 top30/20250821/top30-tv-20250821-144001.csv create mode 100644 top30/20250821/top30-tv-20250821-145002.csv create mode 100644 top30/20250821/top30-tv-20250821-150002.csv create mode 100644 top30/20250821/top30-tv-20250821-151001.csv create mode 100644 top30/20250821/top30-tv-20250821-152001.csv create mode 100644 top30/20250821/top30-tv-20250821-153001.csv create mode 100644 top30/20250821/top30-tv-20250821-154001.csv create mode 100644 top30/20250821/top30-tv-20250821-155001.csv create mode 100644 top30/20250821/top30-tv-20250821-160001.csv create mode 100644 top30/20250821/top30-tv-20250821-161001.csv create mode 100644 top30/20250821/top30-tv-20250821-162001.csv create mode 100644 top30/20250821/top30-tv-20250821-163001.csv create mode 100644 top30/20250821/top30-tv-20250821-164001.csv create mode 100644 top30/20250821/top30-tv-20250821-165001.csv create mode 100644 top30/20250821/top30-vir-20250821-090000.csv create mode 100644 top30/20250821/top30-vir-20250821-091000.csv create mode 100644 top30/20250821/top30-vir-20250821-092000.csv create mode 100644 top30/20250821/top30-vir-20250821-093001.csv create mode 100644 top30/20250821/top30-vir-20250821-094001.csv create mode 100644 top30/20250821/top30-vir-20250821-095001.csv create mode 100644 top30/20250821/top30-vir-20250821-100001.csv create mode 100644 top30/20250821/top30-vir-20250821-101000.csv create mode 100644 top30/20250821/top30-vir-20250821-102001.csv create mode 100644 top30/20250821/top30-vir-20250821-103001.csv create mode 100644 top30/20250821/top30-vir-20250821-104001.csv create mode 100644 top30/20250821/top30-vir-20250821-105000.csv create mode 100644 top30/20250821/top30-vir-20250821-110000.csv create mode 100644 top30/20250821/top30-vir-20250821-111001.csv create mode 100644 top30/20250821/top30-vir-20250821-112000.csv create mode 100644 top30/20250821/top30-vir-20250821-113000.csv create mode 100644 top30/20250821/top30-vir-20250821-114000.csv create mode 100644 top30/20250821/top30-vir-20250821-115000.csv create mode 100644 top30/20250821/top30-vir-20250821-120000.csv create mode 100644 top30/20250821/top30-vir-20250821-121000.csv create mode 100644 top30/20250821/top30-vir-20250821-122000.csv create mode 100644 top30/20250821/top30-vir-20250821-123000.csv create mode 100644 top30/20250821/top30-vir-20250821-124000.csv create mode 100644 top30/20250821/top30-vir-20250821-125000.csv create mode 100644 top30/20250821/top30-vir-20250821-130001.csv create mode 100644 top30/20250821/top30-vir-20250821-131000.csv create mode 100644 top30/20250821/top30-vir-20250821-132001.csv create mode 100644 top30/20250821/top30-vir-20250821-133001.csv create mode 100644 top30/20250821/top30-vir-20250821-134001.csv create mode 100644 top30/20250821/top30-vir-20250821-135000.csv create mode 100644 top30/20250821/top30-vir-20250821-140000.csv create mode 100644 top30/20250821/top30-vir-20250821-141000.csv create mode 100644 top30/20250821/top30-vir-20250821-142001.csv create mode 100644 top30/20250821/top30-vir-20250821-143001.csv create mode 100644 top30/20250821/top30-vir-20250821-144000.csv create mode 100644 top30/20250821/top30-vir-20250821-145001.csv create mode 100644 top30/20250821/top30-vir-20250821-150001.csv create mode 100644 top30/20250821/top30-vir-20250821-151000.csv create mode 100644 top30/20250821/top30-vir-20250821-152000.csv create mode 100644 top30/20250821/top30-vir-20250821-153000.csv create mode 100644 top30/20250821/top30-vir-20250821-154000.csv create mode 100644 top30/20250821/top30-vir-20250821-155000.csv create mode 100644 top30/20250821/top30-vir-20250821-160000.csv create mode 100644 top30/20250821/top30-vir-20250821-161001.csv create mode 100644 top30/20250821/top30-vir-20250821-162001.csv create mode 100644 top30/20250821/top30-vir-20250821-163001.csv create mode 100644 top30/20250821/top30-vir-20250821-164001.csv create mode 100644 top30/20250821/top30-vir-20250821-165001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-090002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-091002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-092002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-093001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-094002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-095001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-100001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-101001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-102001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-103001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-104001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-105001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-110002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-111002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-112002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-113002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-114002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-115002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-120002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-121002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-122002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-123002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-124002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-125001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-130001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-131002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-132001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-133001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-134001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-135001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-140001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-141001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-142002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-143001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-144001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-145002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-150001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-151002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-152002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-153002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-154002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-155004.csv create mode 100644 top30/20250822/top30-atvtr-20250822-160001.csv create mode 100644 top30/20250822/top30-atvtr-20250822-161002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-162002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-163002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-164002.csv create mode 100644 top30/20250822/top30-atvtr-20250822-165001.csv create mode 100644 top30/20250822/top30-av-20250822-090000.csv create mode 100644 top30/20250822/top30-av-20250822-091000.csv create mode 100644 top30/20250822/top30-av-20250822-092000.csv create mode 100644 top30/20250822/top30-av-20250822-093000.csv create mode 100644 top30/20250822/top30-av-20250822-094001.csv create mode 100644 top30/20250822/top30-av-20250822-095000.csv create mode 100644 top30/20250822/top30-av-20250822-100000.csv create mode 100644 top30/20250822/top30-av-20250822-101000.csv create mode 100644 top30/20250822/top30-av-20250822-102000.csv create mode 100644 top30/20250822/top30-av-20250822-103000.csv create mode 100644 top30/20250822/top30-av-20250822-104000.csv create mode 100644 top30/20250822/top30-av-20250822-105000.csv create mode 100644 top30/20250822/top30-av-20250822-110001.csv create mode 100644 top30/20250822/top30-av-20250822-111001.csv create mode 100644 top30/20250822/top30-av-20250822-112001.csv create mode 100644 top30/20250822/top30-av-20250822-113000.csv create mode 100644 top30/20250822/top30-av-20250822-114001.csv create mode 100644 top30/20250822/top30-av-20250822-115000.csv create mode 100644 top30/20250822/top30-av-20250822-120000.csv create mode 100644 top30/20250822/top30-av-20250822-121000.csv create mode 100644 top30/20250822/top30-av-20250822-122000.csv create mode 100644 top30/20250822/top30-av-20250822-123001.csv create mode 100644 top30/20250822/top30-av-20250822-124000.csv create mode 100644 top30/20250822/top30-av-20250822-125000.csv create mode 100644 top30/20250822/top30-av-20250822-130000.csv create mode 100644 top30/20250822/top30-av-20250822-131000.csv create mode 100644 top30/20250822/top30-av-20250822-132000.csv create mode 100644 top30/20250822/top30-av-20250822-133000.csv create mode 100644 top30/20250822/top30-av-20250822-134000.csv create mode 100644 top30/20250822/top30-av-20250822-135000.csv create mode 100644 top30/20250822/top30-av-20250822-140000.csv create mode 100644 top30/20250822/top30-av-20250822-141000.csv create mode 100644 top30/20250822/top30-av-20250822-142000.csv create mode 100644 top30/20250822/top30-av-20250822-143000.csv create mode 100644 top30/20250822/top30-av-20250822-144000.csv create mode 100644 top30/20250822/top30-av-20250822-145000.csv create mode 100644 top30/20250822/top30-av-20250822-150000.csv create mode 100644 top30/20250822/top30-av-20250822-151000.csv create mode 100644 top30/20250822/top30-av-20250822-152000.csv create mode 100644 top30/20250822/top30-av-20250822-153000.csv create mode 100644 top30/20250822/top30-av-20250822-154000.csv create mode 100644 top30/20250822/top30-av-20250822-155002.csv create mode 100644 top30/20250822/top30-av-20250822-160000.csv create mode 100644 top30/20250822/top30-av-20250822-161001.csv create mode 100644 top30/20250822/top30-av-20250822-162000.csv create mode 100644 top30/20250822/top30-av-20250822-163000.csv create mode 100644 top30/20250822/top30-av-20250822-164000.csv create mode 100644 top30/20250822/top30-av-20250822-165000.csv create mode 100644 top30/20250822/top30-avtr-20250822-090001.csv create mode 100644 top30/20250822/top30-avtr-20250822-091001.csv create mode 100644 top30/20250822/top30-avtr-20250822-092001.csv create mode 100644 top30/20250822/top30-avtr-20250822-093001.csv create mode 100644 top30/20250822/top30-avtr-20250822-094001.csv create mode 100644 top30/20250822/top30-avtr-20250822-095001.csv create mode 100644 top30/20250822/top30-avtr-20250822-100001.csv create mode 100644 top30/20250822/top30-avtr-20250822-101001.csv create mode 100644 top30/20250822/top30-avtr-20250822-102001.csv create mode 100644 top30/20250822/top30-avtr-20250822-103000.csv create mode 100644 top30/20250822/top30-avtr-20250822-104000.csv create mode 100644 top30/20250822/top30-avtr-20250822-105001.csv create mode 100644 top30/20250822/top30-avtr-20250822-110001.csv create mode 100644 top30/20250822/top30-avtr-20250822-111001.csv create mode 100644 top30/20250822/top30-avtr-20250822-112001.csv create mode 100644 top30/20250822/top30-avtr-20250822-113001.csv create mode 100644 top30/20250822/top30-avtr-20250822-114001.csv create mode 100644 top30/20250822/top30-avtr-20250822-115001.csv create mode 100644 top30/20250822/top30-avtr-20250822-120001.csv create mode 100644 top30/20250822/top30-avtr-20250822-121001.csv create mode 100644 top30/20250822/top30-avtr-20250822-122001.csv create mode 100644 top30/20250822/top30-avtr-20250822-123001.csv create mode 100644 top30/20250822/top30-avtr-20250822-124001.csv create mode 100644 top30/20250822/top30-avtr-20250822-125001.csv create mode 100644 top30/20250822/top30-avtr-20250822-130001.csv create mode 100644 top30/20250822/top30-avtr-20250822-131001.csv create mode 100644 top30/20250822/top30-avtr-20250822-132001.csv create mode 100644 top30/20250822/top30-avtr-20250822-133001.csv create mode 100644 top30/20250822/top30-avtr-20250822-134001.csv create mode 100644 top30/20250822/top30-avtr-20250822-135001.csv create mode 100644 top30/20250822/top30-avtr-20250822-140000.csv create mode 100644 top30/20250822/top30-avtr-20250822-141001.csv create mode 100644 top30/20250822/top30-avtr-20250822-142001.csv create mode 100644 top30/20250822/top30-avtr-20250822-143001.csv create mode 100644 top30/20250822/top30-avtr-20250822-144001.csv create mode 100644 top30/20250822/top30-avtr-20250822-145001.csv create mode 100644 top30/20250822/top30-avtr-20250822-150001.csv create mode 100644 top30/20250822/top30-avtr-20250822-151001.csv create mode 100644 top30/20250822/top30-avtr-20250822-152001.csv create mode 100644 top30/20250822/top30-avtr-20250822-153001.csv create mode 100644 top30/20250822/top30-avtr-20250822-154001.csv create mode 100644 top30/20250822/top30-avtr-20250822-155003.csv create mode 100644 top30/20250822/top30-avtr-20250822-160001.csv create mode 100644 top30/20250822/top30-avtr-20250822-161001.csv create mode 100644 top30/20250822/top30-avtr-20250822-162001.csv create mode 100644 top30/20250822/top30-avtr-20250822-163001.csv create mode 100644 top30/20250822/top30-avtr-20250822-164001.csv create mode 100644 top30/20250822/top30-avtr-20250822-165001.csv create mode 100644 top30/20250822/top30-tv-20250822-090001.csv create mode 100644 top30/20250822/top30-tv-20250822-091001.csv create mode 100644 top30/20250822/top30-tv-20250822-092001.csv create mode 100644 top30/20250822/top30-tv-20250822-093001.csv create mode 100644 top30/20250822/top30-tv-20250822-094002.csv create mode 100644 top30/20250822/top30-tv-20250822-095001.csv create mode 100644 top30/20250822/top30-tv-20250822-100001.csv create mode 100644 top30/20250822/top30-tv-20250822-101001.csv create mode 100644 top30/20250822/top30-tv-20250822-102001.csv create mode 100644 top30/20250822/top30-tv-20250822-103001.csv create mode 100644 top30/20250822/top30-tv-20250822-104001.csv create mode 100644 top30/20250822/top30-tv-20250822-105001.csv create mode 100644 top30/20250822/top30-tv-20250822-110002.csv create mode 100644 top30/20250822/top30-tv-20250822-111002.csv create mode 100644 top30/20250822/top30-tv-20250822-112002.csv create mode 100644 top30/20250822/top30-tv-20250822-113001.csv create mode 100644 top30/20250822/top30-tv-20250822-114002.csv create mode 100644 top30/20250822/top30-tv-20250822-115001.csv create mode 100644 top30/20250822/top30-tv-20250822-120001.csv create mode 100644 top30/20250822/top30-tv-20250822-121002.csv create mode 100644 top30/20250822/top30-tv-20250822-122001.csv create mode 100644 top30/20250822/top30-tv-20250822-123001.csv create mode 100644 top30/20250822/top30-tv-20250822-124001.csv create mode 100644 top30/20250822/top30-tv-20250822-125001.csv create mode 100644 top30/20250822/top30-tv-20250822-130001.csv create mode 100644 top30/20250822/top30-tv-20250822-131001.csv create mode 100644 top30/20250822/top30-tv-20250822-132001.csv create mode 100644 top30/20250822/top30-tv-20250822-133001.csv create mode 100644 top30/20250822/top30-tv-20250822-134001.csv create mode 100644 top30/20250822/top30-tv-20250822-135001.csv create mode 100644 top30/20250822/top30-tv-20250822-140001.csv create mode 100644 top30/20250822/top30-tv-20250822-141001.csv create mode 100644 top30/20250822/top30-tv-20250822-142001.csv create mode 100644 top30/20250822/top30-tv-20250822-143001.csv create mode 100644 top30/20250822/top30-tv-20250822-144001.csv create mode 100644 top30/20250822/top30-tv-20250822-145001.csv create mode 100644 top30/20250822/top30-tv-20250822-150001.csv create mode 100644 top30/20250822/top30-tv-20250822-151001.csv create mode 100644 top30/20250822/top30-tv-20250822-152001.csv create mode 100644 top30/20250822/top30-tv-20250822-153001.csv create mode 100644 top30/20250822/top30-tv-20250822-154001.csv create mode 100644 top30/20250822/top30-tv-20250822-155003.csv create mode 100644 top30/20250822/top30-tv-20250822-160001.csv create mode 100644 top30/20250822/top30-tv-20250822-161001.csv create mode 100644 top30/20250822/top30-tv-20250822-162001.csv create mode 100644 top30/20250822/top30-tv-20250822-163001.csv create mode 100644 top30/20250822/top30-tv-20250822-164001.csv create mode 100644 top30/20250822/top30-tv-20250822-165001.csv create mode 100644 top30/20250822/top30-vir-20250822-090001.csv create mode 100644 top30/20250822/top30-vir-20250822-091001.csv create mode 100644 top30/20250822/top30-vir-20250822-092001.csv create mode 100644 top30/20250822/top30-vir-20250822-093000.csv create mode 100644 top30/20250822/top30-vir-20250822-094001.csv create mode 100644 top30/20250822/top30-vir-20250822-095000.csv create mode 100644 top30/20250822/top30-vir-20250822-100000.csv create mode 100644 top30/20250822/top30-vir-20250822-101000.csv create mode 100644 top30/20250822/top30-vir-20250822-102000.csv create mode 100644 top30/20250822/top30-vir-20250822-103000.csv create mode 100644 top30/20250822/top30-vir-20250822-104000.csv create mode 100644 top30/20250822/top30-vir-20250822-105000.csv create mode 100644 top30/20250822/top30-vir-20250822-110001.csv create mode 100644 top30/20250822/top30-vir-20250822-111001.csv create mode 100644 top30/20250822/top30-vir-20250822-112001.csv create mode 100644 top30/20250822/top30-vir-20250822-113001.csv create mode 100644 top30/20250822/top30-vir-20250822-114001.csv create mode 100644 top30/20250822/top30-vir-20250822-115001.csv create mode 100644 top30/20250822/top30-vir-20250822-120001.csv create mode 100644 top30/20250822/top30-vir-20250822-121001.csv create mode 100644 top30/20250822/top30-vir-20250822-122001.csv create mode 100644 top30/20250822/top30-vir-20250822-123001.csv create mode 100644 top30/20250822/top30-vir-20250822-124001.csv create mode 100644 top30/20250822/top30-vir-20250822-125000.csv create mode 100644 top30/20250822/top30-vir-20250822-130000.csv create mode 100644 top30/20250822/top30-vir-20250822-131001.csv create mode 100644 top30/20250822/top30-vir-20250822-132000.csv create mode 100644 top30/20250822/top30-vir-20250822-133000.csv create mode 100644 top30/20250822/top30-vir-20250822-134000.csv create mode 100644 top30/20250822/top30-vir-20250822-135000.csv create mode 100644 top30/20250822/top30-vir-20250822-140000.csv create mode 100644 top30/20250822/top30-vir-20250822-141000.csv create mode 100644 top30/20250822/top30-vir-20250822-142000.csv create mode 100644 top30/20250822/top30-vir-20250822-143000.csv create mode 100644 top30/20250822/top30-vir-20250822-144000.csv create mode 100644 top30/20250822/top30-vir-20250822-145000.csv create mode 100644 top30/20250822/top30-vir-20250822-150000.csv create mode 100644 top30/20250822/top30-vir-20250822-151001.csv create mode 100644 top30/20250822/top30-vir-20250822-152001.csv create mode 100644 top30/20250822/top30-vir-20250822-153001.csv create mode 100644 top30/20250822/top30-vir-20250822-154001.csv create mode 100644 top30/20250822/top30-vir-20250822-155003.csv create mode 100644 top30/20250822/top30-vir-20250822-160001.csv create mode 100644 top30/20250822/top30-vir-20250822-161001.csv create mode 100644 top30/20250822/top30-vir-20250822-162001.csv create mode 100644 top30/20250822/top30-vir-20250822-163001.csv create mode 100644 top30/20250822/top30-vir-20250822-164001.csv create mode 100644 top30/20250822/top30-vir-20250822-165001.csv diff --git a/top30/20250818/top30-atvtr-20250818-090002.csv b/top30/20250818/top30-atvtr-20250818-090002.csv new file mode 100644 index 000000000000..381d026cae85 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,114540,5,-530,-0.46,1500,32,290000,1500,-0.46,4687.50,0.52,0.52,171810000,0.52,0.52,171810000 +KODEX 인버스,114800,2,3465,2,20,0.58,773152,17495540,226200000,773152,0.58,4.42,0.34,0.34,2678966390,0.34,0.34,2678966390 +산돌,419120,3,7480,5,-150,-1.97,21689,2370015,7774326,21689,-1.97,0.92,0.28,0.28,160431320,0.28,0.28,160431320 +한성기업,003680,4,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040 +메리츠 3X 레버리지 국채30년 ETN,Q610061,5,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700 +셀바이오휴먼텍,318160,6,7700,2,840,12.24,18664,51021,9260901,18664,12.24,36.58,0.20,0.20,141100730,0.20,0.20,141100730 +신원,009270,7,1929,5,-24,-1.23,216605,59819144,110625832,216605,-1.23,0.36,0.20,0.20,418643946,0.20,0.20,418643946 +인디에프,014990,8,1492,5,-48,-3.12,115040,20454552,75112995,115040,-3.12,0.56,0.15,0.15,173844807,0.16,0.16,173844807 +핌스,347770,9,2170,2,30,1.40,26615,3568509,22857042,26615,1.40,0.75,0.12,0.12,57076565,0.12,0.12,57076565 +HANARO K-뷰티,479850,10,16335,5,-60,-0.37,2566,240128,2500000,2566,-0.37,1.07,0.10,0.10,41915610,0.10,0.10,41915610 +삼성 인버스 2X 항셍테크 TR ETN(H) B,Q530122,11,5370,2,35,0.66,1000,41020,1000000,1000,0.66,2.44,0.10,0.10,5370000,0.10,0.10,5370000 +아이티센씨티에스,031820,12,640,2,2,0.31,108562,678301,121051466,108562,0.31,16.00,0.09,0.09,69281416,0.09,0.09,69281416 +KODEX 미국S&P500데일리커버드콜OTM,0005A0,13,9350,2,45,0.48,9907,99377,11500000,9907,0.48,9.97,0.09,0.09,92630450,0.09,0.09,92630450 +조광ILI,044060,14,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650 +케이프,064820,15,8380,2,620,7.99,23227,333786,30901728,23227,7.99,6.96,0.08,0.08,190123160,0.07,0.07,190123160 +HD현대에너지솔루션,322000,16,45950,2,2100,4.79,6520,77571,11200000,6520,4.79,8.41,0.06,0.06,299689700,0.06,0.06,299689700 +로킷헬스케어,376900,17,15760,2,260,1.68,7212,505770,15459839,7212,1.68,1.43,0.05,0.05,114027870,0.05,0.05,114027870 +이렘,009730,18,1058,2,4,0.38,23623,1410958,61877172,23623,0.38,1.67,0.04,0.04,24991134,0.04,0.04,24991134 +동화기업,025900,19,11120,2,520,4.91,17501,141706,50557285,17501,4.91,12.35,0.03,0.03,197115870,0.04,0.04,197115870 +스튜디오미르,408900,20,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520 +유바이오로직스,206650,21,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090 +삼진,032750,22,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470 +TP,007980,23,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824 +AP헬스케어,109960,24,404,5,-4,-0.98,56121,6690797,220789269,56121,-0.98,0.84,0.03,0.03,22568356,0.03,0.03,22568356 +HANARO 코스닥150선물레버리지1.5X,486790,25,13305,5,-170,-1.26,49,222,200000,49,-1.26,22.07,0.02,0.02,651945,0.02,0.02,651945 +동방,004140,26,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000 +수젠텍,253840,27,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380 +에스와이,109610,28,3480,2,5,0.14,10377,196159,48907400,10377,0.14,5.29,0.02,0.02,36111960,0.02,0.02,36111960 +대성파인텍,104040,29,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936 +TIGER 미국S&P500타겟데일리커버드콜,482730,30,11070,2,45,0.41,5742,279992,30600000,5742,0.41,2.05,0.02,0.02,63535390,0.02,0.02,63535390 diff --git a/top30/20250818/top30-atvtr-20250818-091002.csv b/top30/20250818/top30-atvtr-20250818-091002.csv new file mode 100644 index 000000000000..8144faefa0a7 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14820,2,7120,92.47,6434315,0,41210450,6434315,92.47,0.00,15.61,15.61,100174118760,16.40,16.40,100174118760 +블루엠텍,439580,2,6420,2,370,6.12,3835774,5746525,33510663,3835774,6.12,66.75,11.45,11.45,24357195940,11.32,11.32,24357195940 +모비데이즈,363260,3,1907,2,67,3.64,3421156,31408472,32163769,3421156,3.64,10.89,10.64,10.64,6658050004,10.85,10.85,6658050004 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,22490,2,20,0.09,102844,111521,1000000,102844,0.09,92.22,10.28,10.28,2321049815,10.32,10.32,2321049815 +캔버스엔,210120,5,1507,2,170,12.72,2163033,25601732,23582605,2163033,12.72,8.45,9.17,9.17,3137903621,8.83,8.83,3137903621 +그린생명과학,114450,6,3320,2,360,12.16,1747291,1562516,20000000,1747291,12.16,111.83,8.74,8.74,5798301603,8.73,8.73,5798301603 +서흥,008490,7,27750,2,3950,16.60,943463,188602,11569113,943463,16.60,500.24,8.16,8.16,27644070425,8.61,8.61,27644070425 +푸드웰,005670,8,6680,2,980,17.19,835165,164877,10000000,835165,17.19,506.54,8.35,8.35,5748691000,8.61,8.61,5748691000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30575,5,-60,-0.20,81308,120662,1000000,81308,-0.20,67.38,8.13,8.13,2481413960,8.12,8.12,2481413960 +SOL 국제금,0066W0,10,9785,5,-35,-0.36,86135,116214,1200000,86135,-0.36,74.12,7.18,7.18,844425005,7.19,7.19,844425005 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10350,2,70,0.68,63376,124746,900000,63376,0.68,50.80,7.04,7.04,656193255,7.04,7.04,656193255 +KODEX 코스닥150선물인버스,251340,12,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10110,2,40,0.40,71093,404578,1100000,71093,0.40,17.57,6.46,6.46,717057820,6.45,6.45,717057820 +형지엘리트,093240,14,2135,5,-755,-26.12,2081571,593898,38390259,2081571,-26.12,350.49,5.42,5.42,4571754020,5.58,5.58,4571754020 +SOL 미국S&P500미국채혼합50,0080X0,15,10280,2,20,0.19,88628,106985,1600000,88628,0.19,82.84,5.54,5.54,911401810,5.54,5.54,911401810 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7360,2,145,2.01,250360,595919,5000000,250360,2.01,42.01,5.01,5.01,1840035945,5.00,5.00,1840035945 +수젠텍,253840,17,7920,2,430,5.74,804812,1039973,16743200,804812,5.74,77.39,4.81,4.81,6375211735,4.81,4.81,6375211735 +TIGER 200선물인버스2X,252710,18,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696 +오로라,039830,19,19280,2,3600,22.96,505120,605141,10762890,505120,22.96,83.47,4.69,4.69,9475589780,4.57,4.57,9475589780 +일진디스플,020760,20,1218,2,88,7.79,2302171,22931716,51513741,2302171,7.79,10.04,4.47,4.47,2744072695,4.37,4.37,2744072695 +율호,072770,21,719,2,102,16.53,3072910,24925044,71919480,3072910,16.53,12.33,4.27,4.27,2190228964,4.24,4.24,2190228964 +티에이치엔,019180,22,3375,2,195,6.13,704656,5342673,18000000,704656,6.13,13.19,3.91,3.91,2395612746,3.94,3.94,2395612746 +셀바이오휴먼텍,318160,23,7430,2,570,8.31,335947,51021,9260901,335947,8.31,658.45,3.63,3.63,2561236185,3.72,3.72,2561236185 +교보18호스팩,0041B0,24,1983,5,-1,-0.05,181193,28446300,5040000,181193,-0.05,0.64,3.60,3.60,359436586,3.60,3.60,359436586 +TP,007980,25,1920,5,-8,-0.41,1825196,35608536,51175130,1825196,-0.41,5.13,3.57,3.57,3531584113,3.59,3.59,3531584113 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,26,12975,5,-570,-4.21,35284,28810,1000000,35284,-4.21,122.47,3.53,3.53,459007205,3.54,3.54,459007205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7385,2,140,1.93,100288,277359,3000000,100288,1.93,36.16,3.34,3.34,738426995,3.33,3.33,738426995 +지투지바이오,456160,28,98900,2,5100,5.44,170520,6682113,5365694,170520,5.44,2.55,3.18,3.18,16710208500,3.15,3.15,16710208500 +토탈소프트,045340,29,9150,2,250,2.81,268899,2283834,8558040,268899,2.81,11.77,3.14,3.14,2462541730,3.14,3.14,2462541730 +마이크로컨텍솔,098120,30,17560,5,-5840,-24.96,245309,129300,8312766,245309,-24.96,189.72,2.95,2.95,4469248145,3.06,3.06,4469248145 diff --git a/top30/20250818/top30-atvtr-20250818-092002.csv b/top30/20250818/top30-atvtr-20250818-092002.csv new file mode 100644 index 000000000000..828b5cac288f --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14580,2,6880,89.35,8743436,0,41210450,8743436,89.35,0.00,21.22,21.22,134341674570,22.36,22.36,134341674570 +블루엠텍,439580,2,6300,2,250,4.13,5425860,5746525,33510663,5425860,4.13,94.42,16.19,16.19,34426850590,16.31,16.31,34426850590 +캔버스엔,210120,3,1483,2,146,10.92,3755668,25601732,23582605,3755668,10.92,14.67,15.93,15.93,5542356453,15.85,15.85,5542356453 +푸드웰,005670,4,6930,2,1230,21.58,1247645,164877,10000000,1247645,21.58,756.71,12.48,12.48,8546435155,12.33,12.33,8546435155 +모비데이즈,363260,5,1900,2,60,3.26,3821394,31408472,32163769,3821394,3.26,12.17,11.88,11.88,7420459677,12.14,12.14,7420459677 +그린생명과학,114450,6,3270,2,310,10.47,2375234,1562516,20000000,2375234,10.47,152.01,11.88,11.88,7864030741,12.02,12.02,7864030741 +KODEX 코스닥150선물인버스,251340,7,3420,2,70,2.09,8030350,19272608,71100000,8030350,2.09,41.67,11.29,11.29,27142189795,11.16,11.16,27142189795 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,8,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7415,2,200,2.77,554530,595919,5000000,554530,2.77,93.05,11.09,11.09,4085772270,11.02,11.02,4085772270 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,30445,5,-190,-0.62,107584,120662,1000000,107584,-0.62,89.16,10.76,10.76,3286520190,10.79,10.79,3286520190 +서흥,008490,11,28050,2,4250,17.86,1206547,188602,11569113,1206547,17.86,639.73,10.43,10.43,34907999800,10.76,10.76,34907999800 +율호,072770,12,750,2,133,21.56,7348632,24925044,71919480,7348632,21.56,29.48,10.22,10.22,5389497312,9.99,9.99,5389497312 +형지엘리트,093240,13,2165,5,-725,-25.09,3320847,593898,38390259,3320847,-25.09,559.16,8.65,8.65,7168077961,8.62,8.62,7168077961 +그리티,204020,14,2535,5,-690,-21.40,1564620,177928,19450832,1564620,-21.40,879.36,8.04,8.04,4160423718,8.44,8.44,4160423718 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10100,2,30,0.30,88473,404578,1100000,88473,0.30,21.87,8.04,8.04,892741015,8.04,8.04,892741015 +수젠텍,253840,16,8060,2,570,7.61,1267671,1039973,16743200,1267671,7.61,121.89,7.57,7.57,10078126280,7.47,7.47,10078126280 +SOL 국제금,0066W0,17,9795,5,-25,-0.25,89178,116214,1200000,89178,-0.25,76.74,7.43,7.43,874231190,7.44,7.44,874231190 +SOL 미국500타겟데일리커버드콜액티브,494210,18,10345,2,65,0.63,64327,124746,900000,64327,0.63,51.57,7.15,7.15,666035980,7.15,7.15,666035980 +지투지바이오,456160,19,108400,2,14600,15.57,407699,6682113,5365694,407699,15.57,6.10,7.60,7.60,41128961150,7.07,7.07,41128961150 +오로라,039830,20,19100,2,3420,21.81,701013,605141,10762890,701013,21.81,115.84,6.51,6.51,13203000955,6.42,6.42,13203000955 +파인엠텍,441270,21,10710,2,1060,10.98,2410583,1573245,37442445,2410583,10.98,153.22,6.44,6.44,25530338265,6.37,6.37,25530338265 +마이크로컨텍솔,098120,22,16990,5,-6410,-27.39,457595,129300,8312766,457595,-27.39,353.90,5.50,5.50,8089229655,5.73,5.73,8089229655 +SOL 미국S&P500미국채혼합50,0080X0,23,10270,2,10,0.10,90842,106985,1600000,90842,0.10,84.91,5.68,5.68,934158345,5.68,5.68,934158345 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,4930,2,195,4.12,836725,1632806,15000000,836725,4.12,51.24,5.58,5.58,4057150220,5.49,5.49,4057150220 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7440,2,195,2.69,162225,277359,3000000,162225,2.69,58.49,5.41,5.41,1197078305,5.36,5.36,1197078305 +일진디스플,020760,26,1176,2,46,4.07,2704126,22931716,51513741,2704126,4.07,11.79,5.25,5.25,3220913764,5.32,5.32,3220913764 +RISE 글로벌비만산업TOP2+,476310,27,8240,2,225,2.81,28614,11120,550000,28614,2.81,257.32,5.20,5.20,235886185,5.20,5.20,235886185 +TIGER 반도체TOP10레버리지,488080,28,6765,5,-310,-4.38,179362,320433,3500000,179362,-4.38,55.97,5.12,5.12,1221241465,5.16,5.16,1221241465 +KODEX 200선물인버스2X,252670,29,1312,2,37,2.90,65629841,218237792,1270800000,65629841,2.90,30.07,5.16,5.16,85284383529,5.12,5.12,85284383529 +TIGER 200선물인버스2X,252710,30,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565 diff --git a/top30/20250818/top30-atvtr-20250818-093001.csv b/top30/20250818/top30-atvtr-20250818-093001.csv new file mode 100644 index 000000000000..1afee206619b --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14930,2,7230,93.90,9914098,0,41210450,9914098,93.90,0.00,24.06,24.06,151801743135,24.67,24.67,151801743135 +캔버스엔,210120,2,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156 +블루엠텍,439580,3,6260,2,210,3.47,6017804,5746525,33510663,6017804,3.47,104.72,17.96,17.96,38146367345,18.18,18.18,38146367345 +푸드웰,005670,4,6610,2,910,15.96,1563753,164877,10000000,1563753,15.96,948.44,15.64,15.64,10692281135,16.18,16.18,10692281135 +KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,9829641,19272608,71100000,9829641,1.79,51.00,13.83,13.83,33284402082,13.73,13.73,33284402082 +그린생명과학,114450,6,3300,2,340,11.49,2725349,1562516,20000000,2725349,11.49,174.42,13.63,13.63,9016926448,13.66,13.66,9016926448 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7405,2,190,2.63,665780,595919,5000000,665780,2.63,111.72,13.32,13.32,4910514025,13.26,13.26,4910514025 +모비데이즈,363260,8,1892,2,52,2.83,4085968,31408472,32163769,4085968,2.83,13.01,12.70,12.70,7921954950,13.02,13.02,7921954950 +율호,072770,9,759,2,142,23.01,9150330,24925044,71919480,9150330,23.01,36.71,12.72,12.72,6729041743,12.33,12.33,6729041743 +그리티,204020,10,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598 +서흥,008490,11,29150,2,5350,22.48,1393659,188602,11569113,1393659,22.48,738.94,12.05,12.05,40264620375,11.94,11.94,40264620375 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,30910,2,275,0.90,107918,120662,1000000,107918,0.90,89.44,10.79,10.79,3296844130,10.67,10.67,3296844130 +지투지바이오,456160,14,113100,2,19300,20.58,612568,6682113,5365694,612568,20.58,9.17,11.42,11.42,63949093050,10.54,10.54,63949093050 +형지엘리트,093240,15,2190,5,-700,-24.22,3978004,593898,38390259,3978004,-24.22,669.81,10.36,10.36,8606166125,10.24,10.24,8606166125 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10092,2,22,0.22,102754,404578,1100000,102754,0.22,25.40,9.34,9.34,1036857421,9.34,9.34,1036857421 +수젠텍,253840,17,8000,2,510,6.81,1525236,1039973,16743200,1525236,6.81,146.66,9.11,9.11,12153258090,9.07,9.07,12153258090 +ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10025,3,0,0.00,63050,128215,800000,63050,0.00,49.18,7.88,7.88,632075870,7.88,7.88,632075870 +파인엠텍,441270,19,10600,2,950,9.84,2900118,1573245,37442445,2900118,9.84,184.34,7.75,7.75,30760793515,7.75,7.75,30760793515 +SOL 국제금,0066W0,20,9800,5,-20,-0.20,90370,116214,1200000,90370,-0.20,77.76,7.53,7.53,885913085,7.53,7.53,885913085 +오로라,039830,21,19720,2,4040,25.77,841703,605141,10762890,841703,25.77,139.09,7.82,7.82,15931459125,7.51,7.51,15931459125 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10350,2,70,0.68,64782,124746,900000,64782,0.68,51.93,7.20,7.20,670744600,7.20,7.20,670744600 +KODEX 200선물인버스2X,252670,23,1307,2,32,2.51,86733880,218237792,1270800000,86733880,2.51,39.74,6.83,6.83,112923304289,6.80,6.80,112923304289 +마이크로컨텍솔,098120,24,17620,5,-5780,-24.70,548601,129300,8312766,548601,-24.70,424.29,6.60,6.60,9651488225,6.59,6.59,9651488225 +아진산업,013310,25,3215,2,350,12.22,2517674,396742,38806582,2517674,12.22,634.59,6.49,6.49,8162937398,6.54,6.54,8162937398 +DXVX,180400,26,2595,2,295,12.83,2891569,225093,49219432,2891569,12.83,1284.61,5.87,5.87,7788056978,6.10,6.10,7788056978 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,4905,2,170,3.59,918958,1632806,15000000,918958,3.59,56.28,6.13,6.13,4461962860,6.06,6.06,4461962860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7425,2,180,2.48,179849,277359,3000000,179849,2.48,64.84,5.99,5.99,1327966117,5.96,5.96,1327966117 +티에이치엔,019180,29,3420,2,240,7.55,1071801,5342673,18000000,1071801,7.55,20.06,5.95,5.95,3646180223,5.92,5.92,3646180223 +TIGER 200선물인버스2X,252710,30,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083 diff --git a/top30/20250818/top30-atvtr-20250818-094002.csv b/top30/20250818/top30-atvtr-20250818-094002.csv new file mode 100644 index 000000000000..630269dfaa56 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15080,2,7380,95.84,11628556,0,41210450,11628556,95.84,0.00,28.22,28.22,177729170450,28.60,28.60,177729170450 +캔버스엔,210120,2,1445,2,108,8.08,4794872,25601732,23582605,4794872,8.08,18.73,20.33,20.33,7062035614,20.72,20.72,7062035614 +블루엠텍,439580,3,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570 +푸드웰,005670,4,6750,2,1050,18.42,1626338,164877,10000000,1626338,18.42,986.39,16.26,16.26,11109780845,16.46,16.46,11109780845 +그린생명과학,114450,5,3220,2,260,8.78,3114329,1562516,20000000,3114329,8.78,199.32,15.57,15.57,10276088415,15.96,15.96,10276088415 +KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7355,2,140,1.94,769520,595919,5000000,769520,1.94,129.13,15.39,15.39,5675245055,15.43,15.43,5675245055 +율호,072770,8,765,2,148,23.99,10581876,24925044,71919480,10581876,23.99,42.45,14.71,14.71,7825793516,14.22,14.22,7825793516 +모비데이즈,363260,9,1871,2,31,1.68,4423242,31408472,32163769,4423242,1.68,14.08,13.75,13.75,8555705654,14.22,14.22,8555705654 +서흥,008490,10,29150,2,5350,22.48,1535717,188602,11569113,1535717,22.48,814.26,13.27,13.27,44410869800,13.17,13.17,44410869800 +그리티,204020,11,2675,5,-550,-17.05,2575070,177928,19450832,2575070,-17.05,1447.25,13.24,13.24,6705365610,12.89,12.89,6705365610 +지투지바이오,456160,12,111100,2,17300,18.44,706782,6682113,5365694,706782,18.44,10.58,13.17,13.17,74484200000,12.49,12.49,74484200000 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10082,2,12,0.12,130756,404578,1100000,130756,0.12,32.32,11.89,11.89,1319310992,11.90,11.90,1319310992 +형지엘리트,093240,14,2155,5,-735,-25.43,4518283,593898,38390259,4518283,-25.43,760.78,11.77,11.77,9782432766,11.82,11.82,9782432766 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31150,2,515,1.68,111307,120662,1000000,111307,1.68,92.25,11.13,11.13,3401808885,10.92,10.92,3401808885 +수젠텍,253840,17,7860,2,370,4.94,1672514,1039973,16743200,1672514,4.94,160.82,9.99,9.99,13315606390,10.12,10.12,13315606390 +오로라,039830,18,19730,2,4050,25.83,1035579,605141,10762890,1035579,25.83,171.13,9.62,9.62,19778224370,9.31,9.31,19778224370 +파인엠텍,441270,19,10810,2,1160,12.02,3289569,1573245,37442445,3289569,12.02,209.09,8.79,8.79,34946841765,8.63,8.63,34946841765 +KODEX 200선물인버스2X,252670,20,1299,2,24,1.88,102373186,218237792,1270800000,102373186,1.88,46.91,8.06,8.06,133275596370,8.07,8.07,133275596370 +ACE 차이나AI빅테크TOP2+액티브,0087F0,21,9995,5,-30,-0.30,64370,128215,800000,64370,-0.30,50.20,8.05,8.05,645274580,8.07,8.07,645274580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7375,2,130,1.79,227949,277359,3000000,227949,1.79,82.19,7.60,7.60,1683149012,7.61,7.61,1683149012 +마이크로컨텍솔,098120,23,17520,5,-5880,-25.13,627348,129300,8312766,627348,-25.13,485.19,7.55,7.55,11044798225,7.58,7.58,11044798225 +SOL 국제금,0066W0,24,9800,5,-20,-0.20,90627,116214,1200000,90627,-0.20,77.98,7.55,7.55,888432410,7.55,7.55,888432410 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4855,2,120,2.53,1094269,1632806,15000000,1094269,2.53,67.02,7.30,7.30,5315054605,7.30,7.30,5315054605 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10345,2,65,0.63,64809,124746,900000,64809,0.63,51.95,7.20,7.20,671023590,7.21,7.21,671023590 +아진산업,013310,27,3245,2,380,13.26,2734898,396742,38806582,2734898,13.26,689.34,7.05,7.05,8858103253,7.03,7.03,8858103253 +TIGER 200선물인버스2X,252710,28,1378,2,26,1.92,3768332,4631713,54800000,3768332,1.92,81.36,6.88,6.88,5191036610,6.87,6.87,5191036610 +KODEX 레버리지,122630,29,24960,5,-495,-1.94,6383392,14796848,92800000,6383392,-1.94,43.14,6.88,6.88,159045532298,6.87,6.87,159045532298 +썸에이지,208640,30,660,2,38,6.11,9404296,34539000,139240254,9404296,6.11,27.23,6.75,6.75,6101844499,6.64,6.64,6101844499 diff --git a/top30/20250818/top30-atvtr-20250818-095002.csv b/top30/20250818/top30-atvtr-20250818-095002.csv new file mode 100644 index 000000000000..eeea348cd308 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15020,2,7320,95.06,12296454,0,41210450,12296454,95.06,0.00,29.84,29.84,187735321065,30.33,30.33,187735321065 +캔버스엔,210120,2,1451,2,114,8.53,4989110,25601732,23582605,4989110,8.53,19.49,21.16,21.16,7342429541,21.46,21.46,7342429541 +블루엠텍,439580,3,6280,2,230,3.80,6461200,5746525,33510663,6461200,3.80,112.44,19.28,19.28,40935892880,19.45,19.45,40935892880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7365,2,150,2.08,880028,595919,5000000,880028,2.08,147.68,17.60,17.60,6489059345,17.62,17.62,6489059345 +푸드웰,005670,5,6800,2,1100,19.30,1695425,164877,10000000,1695425,19.30,1028.30,16.95,16.95,11579910615,17.03,17.03,11579910615 +그린생명과학,114450,6,3200,2,240,8.11,3258603,1562516,20000000,3258603,8.11,208.55,16.29,16.29,10741358731,16.78,16.78,10741358731 +KODEX 코스닥150선물인버스,251340,7,3402,2,52,1.55,11686698,19272608,71100000,11686698,1.55,60.64,16.44,16.44,39596535088,16.37,16.37,39596535088 +율호,072770,8,782,2,165,26.74,12289412,24925044,71919480,12289412,26.74,49.31,17.09,17.09,9161187347,16.29,16.29,9161187347 +모비데이즈,363260,9,1857,2,17,0.92,4565910,31408472,32163769,4565910,0.92,14.54,14.20,14.20,8821793379,14.77,14.77,8821793379 +서흥,008490,10,29700,2,5900,24.79,1628411,188602,11569113,1628411,24.79,863.41,14.08,14.08,47148663100,13.72,13.72,47148663100 +지투지바이오,456160,11,110600,2,16800,17.91,759632,6682113,5365694,759632,17.91,11.37,14.16,14.16,80298738300,13.53,13.53,80298738300 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10080,2,10,0.10,144966,404578,1100000,144966,0.10,35.83,13.18,13.18,1462572927,13.19,13.19,1462572927 +그리티,204020,13,2670,5,-555,-17.21,2615280,177928,19450832,2615280,-17.21,1469.85,13.45,13.45,6812605605,13.12,13.12,6812605605 +형지엘리트,093240,14,2160,5,-730,-25.26,4918380,593898,38390259,4918380,-25.26,828.15,12.81,12.81,10640278594,12.83,12.83,10640278594 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31365,2,730,2.38,112610,120662,1000000,112610,2.38,93.33,11.26,11.26,3442637245,10.98,10.98,3442637245 +수젠텍,253840,17,7810,2,320,4.27,1732860,1039973,16743200,1732860,4.27,166.63,10.35,10.35,13788940595,10.54,10.54,13788940595 +오로라,039830,18,19870,2,4190,26.72,1116603,605141,10762890,1116603,26.72,184.52,10.37,10.37,21383882850,10.00,10.00,21383882850 +파인엠텍,441270,19,10790,2,1140,11.81,3659612,1573245,37442445,3659612,11.81,232.62,9.77,9.77,38939037115,9.64,9.64,38939037115 +KODEX 200선물인버스2X,252670,20,1301,2,26,2.04,109603881,218237792,1270800000,109603881,2.04,50.22,8.62,8.62,142679501380,8.63,8.63,142679501380 +마이크로컨텍솔,098120,21,17370,5,-6030,-25.77,674612,129300,8312766,674612,-25.77,521.74,8.12,8.12,11871708140,8.22,8.22,11871708140 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,10020,5,-5,-0.05,64468,128215,800000,64468,-0.05,50.28,8.06,8.06,646256090,8.06,8.06,646256090 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1192777,1632806,15000000,1192777,2.85,73.05,7.95,7.95,5794351085,7.93,7.93,5794351085 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7390,2,145,2.00,231973,277359,3000000,231973,2.00,83.64,7.73,7.73,1712832127,7.73,7.73,1712832127 +아진산업,013310,25,3200,2,335,11.69,2919023,396742,38806582,2919023,11.69,735.75,7.52,7.52,9451337513,7.61,7.61,9451337513 +SOL 국제금,0066W0,26,9800,5,-20,-0.20,90779,116214,1200000,90779,-0.20,78.11,7.56,7.56,889922570,7.57,7.57,889922570 +KODEX 레버리지,122630,27,24920,5,-535,-2.10,6903279,14796848,92800000,6903279,-2.10,46.65,7.44,7.44,172009088097,7.44,7.44,172009088097 +TIGER 반도체TOP10레버리지,488080,28,6775,5,-300,-4.24,254794,320433,3500000,254794,-4.24,79.52,7.28,7.28,1733371242,7.31,7.31,1733371242 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10345,2,65,0.63,64825,124746,900000,64825,0.63,51.97,7.20,7.20,671189110,7.21,7.21,671189110 +썸에이지,208640,30,669,2,47,7.56,10243761,34539000,139240254,10243761,7.56,29.66,7.36,7.36,6660765395,7.15,7.15,6660765395 diff --git a/top30/20250818/top30-atvtr-20250818-100002.csv b/top30/20250818/top30-atvtr-20250818-100002.csv new file mode 100644 index 000000000000..f4b3ec5257de --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14970,2,7270,94.42,12800427,0,41210450,12800427,94.42,0.00,31.06,31.06,195260363820,31.65,31.65,195260363820 +캔버스엔,210120,2,1473,2,136,10.17,5463429,25601732,23582605,5463429,10.17,21.34,23.17,23.17,8040185356,23.15,23.15,8040185356 +블루엠텍,439580,3,6220,2,170,2.81,6824206,5746525,33510663,6824206,2.81,118.75,20.36,20.36,43194529455,20.72,20.72,43194529455 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7375,2,160,2.22,978105,595919,5000000,978105,2.22,164.13,19.56,19.56,7212361220,19.56,19.56,7212361220 +율호,072770,5,802,1,185,29.98,14188547,24925044,71919480,14188547,29.98,56.92,19.73,19.73,10677146073,18.51,18.51,10677146073 +그린생명과학,114450,6,3187,2,227,7.67,3391970,1562516,20000000,3391970,7.67,217.08,16.96,16.96,11165557582,17.52,17.52,11165557582 +푸드웰,005670,7,6890,2,1190,20.88,1737794,164877,10000000,1737794,20.88,1053.99,17.38,17.38,11870103075,17.23,17.23,11870103075 +KODEX 코스닥150선물인버스,251340,8,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392 +형지엘리트,093240,9,2090,5,-800,-27.68,6026051,593898,38390259,6026051,-27.68,1014.66,15.70,15.70,12960338195,16.15,16.15,12960338195 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10080,2,10,0.10,171726,404578,1100000,171726,0.10,42.45,15.61,15.61,1732307502,15.62,15.62,1732307502 +모비데이즈,363260,11,1866,2,26,1.41,4689309,31408472,32163769,4689309,1.41,14.93,14.58,14.58,9050755338,15.08,15.08,9050755338 +서흥,008490,12,30600,2,6800,28.57,1777902,188602,11569113,1777902,28.57,942.67,15.37,15.37,51680241675,14.60,14.60,51680241675 +지투지바이오,456160,13,109600,2,15800,16.84,799768,6682113,5365694,799768,16.84,11.97,14.91,14.91,84734259100,14.41,14.41,84734259100 +그리티,204020,14,2675,5,-550,-17.05,2665176,177928,19450832,2665176,-17.05,1497.90,13.70,13.70,6946275835,13.35,13.35,6946275835 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +수젠텍,253840,16,7750,2,260,3.47,1837325,1039973,16743200,1837325,3.47,176.67,10.97,10.97,14598475800,11.25,11.25,14598475800 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,31570,2,935,3.05,113897,120662,1000000,113897,3.05,94.39,11.39,11.39,3483223175,11.03,11.03,3483223175 +파인엠텍,441270,18,10900,2,1250,12.95,4013741,1573245,37442445,4013741,12.95,255.12,10.72,10.72,42784712965,10.48,10.48,42784712965 +오로라,039830,19,19820,2,4140,26.40,1149964,605141,10762890,1149964,26.40,190.03,10.68,10.68,22044976475,10.33,10.33,22044976475 +KODEX 200선물인버스2X,252670,20,1302,2,27,2.12,113997974,218237792,1270800000,113997974,2.12,52.24,8.97,8.97,148400296511,8.97,8.97,148400296511 +마이크로컨텍솔,098120,21,17260,5,-6140,-26.24,704126,129300,8312766,704126,-26.24,544.57,8.47,8.47,12381912190,8.63,8.63,12381912190 +케이프,064820,22,9270,2,1510,19.46,2686332,333786,30901728,2686332,19.46,804.81,8.69,8.69,23962483265,8.37,8.37,23962483265 +아진산업,013310,23,3160,2,295,10.30,3151051,396742,38806582,3151051,10.30,794.23,8.12,8.12,10190105838,8.31,8.31,10190105838 +ACE 차이나AI빅테크TOP2+액티브,0087F0,24,10030,2,5,0.05,64678,128215,800000,64678,0.05,50.44,8.08,8.08,648360955,8.08,8.08,648360955 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4870,2,135,2.85,1213447,1632806,15000000,1213447,2.85,74.32,8.09,8.09,5894968075,8.07,8.07,5894968075 +썸에이지,208640,26,664,2,42,6.75,11431262,34539000,139240254,11431262,6.75,33.10,8.21,8.21,7458900002,8.07,8.07,7458900002 +KODEX 레버리지,122630,27,24925,5,-530,-2.08,7376534,14796848,92800000,7376534,-2.08,49.85,7.95,7.95,183801099858,7.95,7.95,183801099858 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7390,2,145,2.00,234703,277359,3000000,234703,2.00,84.62,7.82,7.82,1733013607,7.82,7.82,1733013607 +일진디스플,020760,29,1144,2,14,1.24,3819761,22931716,51513741,3819761,1.24,16.66,7.42,7.42,4523481263,7.68,7.68,4523481263 +SOL 국제금,0066W0,30,9795,5,-25,-0.25,90917,116214,1200000,90917,-0.25,78.23,7.58,7.58,891274870,7.58,7.58,891274870 diff --git a/top30/20250818/top30-atvtr-20250818-101002.csv b/top30/20250818/top30-atvtr-20250818-101002.csv new file mode 100644 index 000000000000..d34703ce6adc --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15050,2,7350,95.45,13312671,0,41210450,13312671,95.45,0.00,32.30,32.30,202965701005,32.72,32.72,202965701005 +캔버스엔,210120,2,1458,2,121,9.05,5714223,25601732,23582605,5714223,9.05,22.32,24.23,24.23,8407435289,24.45,24.45,8407435289 +블루엠텍,439580,3,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7390,2,175,2.43,981108,595919,5000000,981108,2.43,164.64,19.62,19.62,7234553360,19.58,19.58,7234553360 +율호,072770,5,802,1,185,29.98,14354986,24925044,71919480,14354986,29.98,57.59,19.96,19.96,10810630151,18.74,18.74,10810630151 +그린생명과학,114450,6,3190,2,230,7.77,3478512,1562516,20000000,3478512,7.77,222.62,17.39,17.39,11442744304,17.94,17.94,11442744304 +푸드웰,005670,7,6930,2,1230,21.58,1784143,164877,10000000,1784143,21.58,1082.11,17.84,17.84,12189364425,17.59,17.59,12189364425 +KODEX 코스닥150선물인버스,251340,8,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247 +형지엘리트,093240,9,2120,5,-770,-26.64,6386541,593898,38390259,6386541,-26.64,1075.36,16.64,16.64,13714400865,16.85,16.85,13714400865 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10082,2,12,0.12,172610,404578,1100000,172610,0.12,42.66,15.69,15.69,1741219990,15.70,15.70,1741219990 +서흥,008490,11,29750,2,5950,25.00,1855101,188602,11569113,1855101,25.00,983.61,16.03,16.03,54001039700,15.69,15.69,54001039700 +모비데이즈,363260,12,1868,2,28,1.52,4761722,31408472,32163769,4761722,1.52,15.16,14.80,14.80,9185991287,15.29,15.29,9185991287 +지투지바이오,456160,13,110400,2,16600,17.70,812824,6682113,5365694,812824,17.70,12.16,15.15,15.15,86172275500,14.55,14.55,86172275500 +그리티,204020,14,2660,5,-565,-17.52,2716090,177928,19450832,2716090,-17.52,1526.51,13.96,13.96,7080972720,13.69,13.69,7080972720 +오로라,039830,15,20350,1,4670,29.78,1389031,605141,10762890,1389031,29.78,229.54,12.91,12.91,26891409635,12.28,12.28,26891409635 +파인엠텍,441270,16,10780,2,1130,11.71,4466687,1573245,37442445,4466687,11.71,283.92,11.93,11.93,47705968540,11.82,11.82,47705968540 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,17,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31260,2,625,2.04,116316,120662,1000000,116316,2.04,96.40,11.63,11.63,3558841115,11.38,11.38,3558841115 +수젠텍,253840,19,7830,2,340,4.54,1878114,1039973,16743200,1878114,4.54,180.59,11.22,11.22,14917361535,11.38,11.38,14917361535 +현대ADM,187660,20,1861,2,189,11.30,5115807,3111642,48347668,5115807,11.30,164.41,10.58,10.58,9178029117,10.20,10.20,9178029117 +KODEX 200선물인버스2X,252670,21,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323 +케이프,064820,22,9140,2,1380,17.78,2918476,333786,30901728,2918476,17.78,874.36,9.44,9.44,26088247150,9.24,9.24,26088247150 +썸에이지,208640,23,659,2,37,5.95,12480342,34539000,139240254,12480342,5.95,36.13,8.96,8.96,8160082572,8.89,8.89,8160082572 +마이크로컨텍솔,098120,24,17470,5,-5930,-25.34,724034,129300,8312766,724034,-25.34,559.96,8.71,8.71,12727989090,8.76,8.76,12727989090 +아진산업,013310,25,3170,2,305,10.65,3241084,396742,38806582,3241084,10.65,816.92,8.35,8.35,10476470743,8.52,8.52,10476470743 +KODEX 레버리지,122630,26,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,4865,2,130,2.75,1254469,1632806,15000000,1254469,2.75,76.83,8.36,8.36,6094382460,8.35,8.35,6094382460 +ACE 차이나AI빅테크TOP2+액티브,0087F0,28,10025,3,0,0.00,64932,128215,800000,64932,0.00,50.64,8.12,8.12,650907325,8.12,8.12,650907325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7405,2,160,2.21,238016,277359,3000000,238016,2.21,85.82,7.93,7.93,1757548312,7.91,7.91,1757548312 +일진디스플,020760,30,1148,2,18,1.59,3936550,22931716,51513741,3936550,1.59,17.17,7.64,7.64,4656963614,7.87,7.87,4656963614 diff --git a/top30/20250818/top30-atvtr-20250818-102002.csv b/top30/20250818/top30-atvtr-20250818-102002.csv new file mode 100644 index 000000000000..b3978fba8dad --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14870,2,7170,93.12,13746772,0,41210450,13746772,93.12,0.00,33.36,33.36,209447869880,34.18,34.18,209447869880 +캔버스엔,210120,2,1453,2,116,8.68,5883039,25601732,23582605,5883039,8.68,22.98,24.95,24.95,8653909839,25.26,25.26,8653909839 +블루엠텍,439580,3,6180,2,130,2.15,7156306,5746525,33510663,7156306,2.15,124.53,21.36,21.36,45258893805,21.85,21.85,45258893805 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7385,2,170,2.36,1003628,595919,5000000,1003628,2.36,168.42,20.07,20.07,7400863560,20.04,20.04,7400863560 +푸드웰,005670,5,7250,2,1550,27.19,2029417,164877,10000000,2029417,27.19,1230.87,20.29,20.29,13943527905,19.23,19.23,13943527905 +율호,072770,6,802,1,185,29.98,14487087,24925044,71919480,14487087,29.98,58.12,20.14,20.14,10916575153,18.93,18.93,10916575153 +그린생명과학,114450,7,3195,2,235,7.94,3518141,1562516,20000000,3518141,7.94,225.16,17.59,17.59,11568989597,18.10,18.10,11568989597 +형지엘리트,093240,8,2100,5,-790,-27.34,6709766,593898,38390259,6709766,-27.34,1129.78,17.48,17.48,14394516325,17.85,17.85,14394516325 +KODEX 코스닥150선물인버스,251340,9,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461 +서흥,008490,10,29900,2,6100,25.63,1901576,188602,11569113,1901576,25.63,1008.25,16.44,16.44,55378874400,16.01,16.01,55378874400 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,173663,404578,1100000,173663,0.12,42.92,15.79,15.79,1751836336,15.80,15.80,1751836336 +모비데이즈,363260,12,1856,2,16,0.87,4831626,31408472,32163769,4831626,0.87,15.38,15.02,15.02,9316170398,15.61,15.61,9316170398 +지투지바이오,456160,13,109200,2,15400,16.42,830717,6682113,5365694,830717,16.42,12.43,15.48,15.48,88137195100,15.04,15.04,88137195100 +현대ADM,187660,14,1925,2,253,15.13,7042307,3111642,48347668,7042307,15.13,226.32,14.57,14.57,12808269630,13.76,13.76,12808269630 +그리티,204020,15,2695,5,-530,-16.43,2744108,177928,19450832,2744108,-16.43,1542.26,14.11,14.11,7155917240,13.65,13.65,7155917240 +오로라,039830,16,20350,1,4670,29.78,1430510,605141,10762890,1430510,29.78,236.39,13.29,13.29,27735507285,12.66,12.66,27735507285 +파인엠텍,441270,17,10890,2,1240,12.85,4627756,1573245,37442445,4627756,12.85,294.15,12.36,12.36,49456790275,12.13,12.13,49456790275 +수젠텍,253840,18,7730,2,240,3.20,1920582,1039973,16743200,1920582,3.20,184.68,11.47,11.47,15246421385,11.78,11.78,15246421385 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,31330,2,695,2.27,116713,120662,1000000,116713,2.27,96.73,11.67,11.67,3571236875,11.40,11.40,3571236875 +TP,007980,21,2000,2,72,3.73,5911740,35608536,51175130,5911740,3.73,16.60,11.55,11.55,11642514579,11.38,11.38,11642514579 +케이프,064820,22,9410,2,1650,21.26,3305900,333786,30901728,3305900,21.26,990.42,10.70,10.70,29702777305,10.21,10.21,29702777305 +썸에이지,208640,23,654,2,32,5.14,13268675,34539000,139240254,13268675,5.14,38.42,9.53,9.53,8673855182,9.53,9.53,8673855182 +KODEX 200선물인버스2X,252670,24,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404 +마이크로컨텍솔,098120,25,17280,5,-6120,-26.15,763239,129300,8312766,763239,-26.15,590.29,9.18,9.18,13408734480,9.33,9.33,13408734480 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4850,2,115,2.43,1389084,1632806,15000000,1389084,2.43,85.07,9.26,9.26,6749013420,9.28,9.28,6749013420 +웅진,016880,27,3955,2,740,23.02,7699269,281453,79927080,7699269,23.02,2735.54,9.63,9.63,28944066151,9.16,9.16,28944066151 +KODEX 레버리지,122630,28,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721 +아진산업,013310,29,3165,2,300,10.47,3276398,396742,38806582,3276398,10.47,825.83,8.44,8.44,10588776338,8.62,8.62,10588776338 +파버나인,177830,30,3130,2,190,6.46,1135182,6859,13493951,1135182,6.46,9999.99,8.41,8.41,3580890368,8.48,8.48,3580890368 diff --git a/top30/20250818/top30-atvtr-20250818-103002.csv b/top30/20250818/top30-atvtr-20250818-103002.csv new file mode 100644 index 000000000000..3005a3fb937c --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14840,2,7140,92.73,14213874,0,41210450,14213874,92.73,0.00,34.49,34.49,216367693915,35.38,35.38,216367693915 +캔버스엔,210120,2,1545,2,208,15.56,6868008,25601732,23582605,6868008,15.56,26.83,29.12,29.12,10142417160,27.84,27.84,10142417160 +블루엠텍,439580,3,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620 +푸드웰,005670,4,7210,2,1510,26.49,2242571,164877,10000000,2242571,26.49,1360.15,22.43,22.43,15496789735,21.49,21.49,15496789735 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7380,2,165,2.29,1022170,595919,5000000,1022170,2.29,171.53,20.44,20.44,7537779335,20.43,20.43,7537779335 +형지엘리트,093240,6,2040,5,-850,-29.41,7424768,593898,38390259,7424768,-29.41,1250.18,19.34,19.34,15867257234,20.26,20.26,15867257234 +율호,072770,7,802,1,185,29.98,14539608,24925044,71919480,14539608,29.98,58.33,20.22,20.22,10958696995,19.00,19.00,10958696995 +그린생명과학,114450,8,3175,2,215,7.26,3563503,1562516,20000000,3563503,7.26,228.06,17.82,17.82,11713417267,18.45,18.45,11713417267 +KODEX 코스닥150선물인버스,251340,9,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072 +현대ADM,187660,10,1870,2,198,11.84,8463281,3111642,48347668,8463281,11.84,271.99,17.51,17.51,15493462315,17.14,17.14,15493462315 +서흥,008490,11,30275,2,6475,27.21,1943334,188602,11569113,1943334,27.21,1030.39,16.80,16.80,56633990950,16.17,16.17,56633990950 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10085,2,15,0.15,177588,404578,1100000,177588,0.15,43.89,16.14,16.14,1791406897,16.15,16.15,1791406897 +지투지바이오,456160,13,108700,2,14900,15.88,869483,6682113,5365694,869483,15.88,13.01,16.20,16.20,92327294900,15.83,15.83,92327294900 +모비데이즈,363260,14,1854,2,14,0.76,4875189,31408472,32163769,4875189,0.76,15.52,15.16,15.16,9397025659,15.76,15.76,9397025659 +그리티,204020,15,2675,5,-550,-17.05,2766307,177928,19450832,2766307,-17.05,1554.73,14.22,14.22,7215479616,13.87,13.87,7215479616 +오로라,039830,16,20350,1,4670,29.78,1433093,605141,10762890,1433093,29.78,236.82,13.32,13.32,27788071335,12.69,12.69,27788071335 +TP,007980,17,1974,2,46,2.39,6500300,35608536,51175130,6500300,2.39,18.25,12.70,12.70,12813096325,12.68,12.68,12813096325 +파인엠텍,441270,18,10790,2,1140,11.81,4735537,1573245,37442445,4735537,11.81,301.00,12.65,12.65,50622693435,12.53,12.53,50622693435 +수젠텍,253840,19,7710,2,220,2.94,1961604,1039973,16743200,1961604,2.94,188.62,11.72,11.72,15562945720,12.06,12.06,15562945720 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31220,2,585,1.91,116723,120662,1000000,116723,1.91,96.74,11.67,11.67,3571549075,11.44,11.44,3571549075 +케이프,064820,22,9400,2,1640,21.13,3652492,333786,30901728,3652492,21.13,1094.26,11.82,11.82,32977266110,11.35,11.35,32977266110 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1503358,1632806,15000000,1503358,2.85,92.07,10.02,10.02,7305527800,10.00,10.00,7305527800 +썸에이지,208640,24,648,2,26,4.18,13808538,34539000,139240254,13808538,4.18,39.98,9.92,9.92,9022885208,10.00,10.00,9022885208 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10047,2,12,0.12,148485,489643,1500000,148485,0.12,30.33,9.90,9.90,1491126691,9.89,9.89,1491126691 +KODEX 200선물인버스2X,252670,26,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028 +일승,333430,27,5240,2,380,7.82,3040866,1256039,30726747,3040866,7.82,242.10,9.90,9.90,15587952799,9.68,9.68,15587952799 +파버나인,177830,28,3150,2,210,7.14,1293911,6859,13493951,1293911,7.14,9999.99,9.59,9.59,4081084938,9.60,9.60,4081084938 +웅진,016880,29,3985,2,770,23.95,7983805,281453,79927080,7983805,23.95,2836.64,9.99,9.99,30069897579,9.44,9.44,30069897579 +KODEX 레버리지,122630,30,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392 diff --git a/top30/20250818/top30-atvtr-20250818-104002.csv b/top30/20250818/top30-atvtr-20250818-104002.csv new file mode 100644 index 000000000000..50e8f7ab1104 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1630,2,293,21.91,10636071,25601732,23582605,10636071,21.91,41.54,45.10,45.10,16167777002,42.06,42.06,16167777002 +삼양컴텍,484590,2,14900,2,7200,93.51,14418272,0,41210450,14418272,93.51,0.00,34.99,34.99,219406473020,35.73,35.73,219406473020 +형지엘리트,093240,3,2025,4,-865,-29.93,8646879,593898,38390259,8646879,-29.93,1455.95,22.52,22.52,18349198578,23.60,23.60,18349198578 +블루엠텍,439580,4,6180,2,130,2.15,7546788,5746525,33510663,7546788,2.15,131.33,22.52,22.52,47674030675,23.02,23.02,47674030675 +푸드웰,005670,5,7240,2,1540,27.02,2317984,164877,10000000,2317984,27.02,1405.89,23.18,23.18,16044049235,22.16,22.16,16044049235 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1052663,595919,5000000,1052663,2.77,176.65,21.05,21.05,7763558545,20.94,20.94,7763558545 +율호,072770,7,802,1,185,29.98,14577289,24925044,71919480,14577289,29.98,58.48,20.27,20.27,10988917157,19.05,19.05,10988917157 +현대ADM,187660,8,1845,2,173,10.35,9115098,3111642,48347668,9115098,10.35,292.94,18.85,18.85,16707851216,18.73,18.73,16707851216 +KODEX 코스닥150선물인버스,251340,9,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030 +그린생명과학,114450,10,3200,2,240,8.11,3590207,1562516,20000000,3590207,8.11,229.77,17.95,17.95,11798609374,18.44,18.44,11798609374 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10087,2,17,0.17,189054,404578,1100000,189054,0.17,46.73,17.19,17.19,1907068902,17.19,17.19,1907068902 +서흥,008490,12,30350,2,6550,27.52,2017558,188602,11569113,2017558,27.52,1069.74,17.44,17.44,58911767375,16.78,16.78,58911767375 +지투지바이오,456160,13,111300,2,17500,18.66,916048,6682113,5365694,916048,18.66,13.71,17.07,17.07,97512435050,16.33,16.33,97512435050 +모비데이즈,363260,14,1855,2,15,0.82,4886227,31408472,32163769,4886227,0.82,15.56,15.19,15.19,9417516859,15.78,15.78,9417516859 +ACE 글로벌자율주행액티브,414270,15,11895,5,-100,-0.83,521824,247940,3450000,521824,-0.83,210.46,15.13,15.13,6211424700,15.14,15.14,6211424700 +그리티,204020,16,2690,5,-535,-16.59,2787984,177928,19450832,2787984,-16.59,1566.92,14.33,14.33,7273591976,13.90,13.90,7273591976 +TP,007980,17,1951,2,23,1.19,6822133,35608536,51175130,6822133,1.19,19.16,13.33,13.33,13445095502,13.47,13.47,13445095502 +파인엠텍,441270,18,10700,2,1050,10.88,4862441,1573245,37442445,4862441,10.88,309.07,12.99,12.99,51984440445,12.98,12.98,51984440445 +오로라,039830,19,20350,1,4670,29.78,1447579,605141,10762890,1447579,29.78,239.21,13.45,13.45,28082861435,12.82,12.82,28082861435 +수젠텍,253840,20,7750,2,260,3.47,1982623,1039973,16743200,1982623,3.47,190.64,11.84,11.84,15725916660,12.12,12.12,15725916660 +케이프,064820,21,9350,2,1590,20.49,3781302,333786,30901728,3781302,20.49,1132.85,12.24,12.24,34182982015,11.83,11.83,34182982015 +일승,333430,22,5310,2,450,9.26,3691649,1256039,30726747,3691649,9.26,293.91,12.01,12.01,19017375664,11.66,11.66,19017375664 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10050,2,15,0.15,173682,489643,1500000,173682,0.15,35.47,11.58,11.58,1744264859,11.57,11.57,1744264859 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31255,2,620,2.02,116741,120662,1000000,116741,2.02,96.75,11.67,11.67,3572111665,11.43,11.43,3572111665 +썸에이지,208640,26,630,2,8,1.29,14709269,34539000,139240254,14709269,1.29,42.59,10.56,10.56,9594151544,10.94,10.94,9594151544 +파버나인,177830,27,3140,2,200,6.80,1445143,6859,13493951,1445143,6.80,9999.99,10.71,10.71,4557324758,10.76,10.76,4557324758 +KODEX 200선물인버스2X,252670,28,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,4900,2,165,3.48,1556699,1632806,15000000,1556699,3.48,95.34,10.38,10.38,7566284430,10.29,10.29,7566284430 +KODEX 레버리지,122630,30,24770,5,-685,-2.69,9355648,14796848,92800000,9355648,-2.69,63.23,10.08,10.08,232976301178,10.14,10.14,232976301178 diff --git a/top30/20250818/top30-atvtr-20250818-105001.csv b/top30/20250818/top30-atvtr-20250818-105001.csv new file mode 100644 index 000000000000..134c475b47ec --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1604,2,267,19.97,12649320,25601732,23582605,12649320,19.97,49.41,53.64,53.64,19376141739,51.22,51.22,19376141739 +삼양컴텍,484590,2,14860,2,7160,92.99,14647977,0,41210450,14647977,92.99,0.00,35.54,35.54,222824332485,36.39,36.39,222824332485 +형지엘리트,093240,3,2050,5,-840,-29.07,8957467,593898,38390259,8957467,-29.07,1508.25,23.33,23.33,18982897274,24.12,24.12,18982897274 +블루엠텍,439580,4,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755 +푸드웰,005670,5,7310,2,1610,28.25,2359194,164877,10000000,2359194,28.25,1430.88,23.59,23.59,16343577140,22.36,22.36,16343577140 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7410,2,195,2.70,1085244,595919,5000000,1085244,2.70,182.11,21.70,21.70,8005413265,21.61,21.61,8005413265 +KODEX 코스닥150선물인버스,251340,7,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122 +현대ADM,187660,8,1867,2,195,11.66,9390827,3111642,48347668,9390827,11.66,301.80,19.42,19.42,17220184127,19.08,19.08,17220184127 +율호,072770,9,802,1,185,29.98,14590038,24925044,71919480,14590038,29.98,58.54,20.29,20.29,10999141855,19.07,19.07,10999141855 +그린생명과학,114450,10,3175,2,215,7.26,3608639,1562516,20000000,3608639,7.26,230.95,18.04,18.04,11857281327,18.67,18.67,11857281327 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10085,2,15,0.15,196634,404578,1100000,196634,0.15,48.60,17.88,17.88,1983522654,17.88,17.88,1983522654 +서흥,008490,12,30150,2,6350,26.68,2037092,188602,11569113,2037092,26.68,1080.10,17.61,17.61,59501563500,17.06,17.06,59501563500 +지투지바이오,456160,13,113700,2,19900,21.22,973137,6682113,5365694,973137,21.22,14.56,18.14,18.14,103932756950,17.04,17.04,103932756950 +모비데이즈,363260,14,1848,2,8,0.43,4964450,31408472,32163769,4964450,0.43,15.81,15.43,15.43,9562165889,16.09,16.09,9562165889 +ACE 글로벌자율주행액티브,414270,15,11925,5,-70,-0.58,521915,247940,3450000,521915,-0.58,210.50,15.13,15.13,6212506925,15.10,15.10,6212506925 +그리티,204020,16,2705,5,-520,-16.12,2829185,177928,19450832,2829185,-16.12,1590.07,14.55,14.55,7384546611,14.04,14.04,7384546611 +TP,007980,17,1978,2,50,2.59,6991375,35608536,51175130,6991375,2.59,19.63,13.66,13.66,13778927019,13.61,13.61,13778927019 +일승,333430,18,5320,2,460,9.47,4203671,1256039,30726747,4203671,9.47,334.68,13.68,13.68,21733790189,13.30,13.30,21733790189 +파인엠텍,441270,19,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350 +오로라,039830,20,20350,1,4670,29.78,1450171,605141,10762890,1450171,29.78,239.64,13.47,13.47,28135608635,12.85,12.85,28135608635 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10047,2,12,0.12,185763,489643,1500000,185763,0.12,37.94,12.38,12.38,1865670409,12.38,12.38,1865670409 +케이프,064820,22,9370,2,1610,20.75,3929804,333786,30901728,3929804,20.75,1177.34,12.72,12.72,35580947775,12.29,12.29,35580947775 +수젠텍,253840,23,7790,2,300,4.01,1997299,1039973,16743200,1997299,4.01,192.05,11.93,11.93,15840226370,12.14,12.14,15840226370 +파버나인,177830,24,3145,2,205,6.97,1565765,6859,13493951,1565765,6.97,9999.99,11.60,11.60,4937425823,11.63,11.63,4937425823 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165 +썸에이지,208640,27,631,2,9,1.45,15435715,34539000,139240254,15435715,1.45,44.69,11.09,11.09,10048328489,11.44,11.44,10048328489 +KODEX 200선물인버스2X,252670,28,1308,2,33,2.59,139496466,218237792,1270800000,139496466,2.59,63.92,10.98,10.98,181734333671,10.93,10.93,181734333671 +KODEX 레버리지,122630,29,24785,5,-670,-2.63,10055525,14796848,92800000,10055525,-2.63,67.96,10.84,10.84,250296491463,10.88,10.88,250296491463 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4900,2,165,3.48,1578049,1632806,15000000,1578049,3.48,96.65,10.52,10.52,7670894780,10.44,10.44,7670894780 diff --git a/top30/20250818/top30-atvtr-20250818-110001.csv b/top30/20250818/top30-atvtr-20250818-110001.csv new file mode 100644 index 000000000000..db262edc2c29 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1579,2,242,18.10,13283467,25601732,23582605,13283467,18.10,51.89,56.33,56.33,20382476093,54.74,54.74,20382476093 +삼양컴텍,484590,2,14980,2,7280,94.55,14847504,0,41210450,14847504,94.55,0.00,36.03,36.03,225801750885,36.58,36.58,225801750885 +형지엘리트,093240,3,2045,5,-845,-29.24,9303838,593898,38390259,9303838,-29.24,1566.57,24.23,24.23,19695711867,25.09,25.09,19695711867 +블루엠텍,439580,4,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450 +푸드웰,005670,5,7280,2,1580,27.72,2417457,164877,10000000,2417457,27.72,1466.22,24.17,24.17,16764800515,23.03,23.03,16764800515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1102689,595919,5000000,1102689,2.77,185.04,22.05,22.05,8134767940,21.94,21.94,8134767940 +KODEX 코스닥150선물인버스,251340,7,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251 +현대ADM,187660,8,1838,2,166,9.93,9753232,3111642,48347668,9753232,9.93,313.44,20.17,20.17,17891790367,20.13,20.13,17891790367 +율호,072770,9,802,1,185,29.98,14612330,24925044,71919480,14612330,29.98,58.63,20.32,20.32,11017020039,19.10,19.10,11017020039 +그린생명과학,114450,10,3170,2,210,7.09,3655946,1562516,20000000,3655946,7.09,233.98,18.28,18.28,12006951662,18.94,18.94,12006951662 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,199290,404578,1100000,199290,0.12,49.26,18.12,18.12,2010295228,18.13,18.13,2010295228 +지투지바이오,456160,12,113400,2,19600,20.90,1016240,6682113,5365694,1016240,20.90,15.21,18.94,18.94,108834479650,17.89,17.89,108834479650 +서흥,008490,13,30100,2,6300,26.47,2050102,188602,11569113,2050102,26.47,1087.00,17.72,17.72,59893333225,17.20,17.20,59893333225 +모비데이즈,363260,14,1844,2,4,0.22,4984584,31408472,32163769,4984584,0.22,15.87,15.50,15.50,9599353285,16.19,16.19,9599353285 +ACE 글로벌자율주행액티브,414270,15,11920,5,-75,-0.63,521919,247940,3450000,521919,-0.63,210.50,15.13,15.13,6212554575,15.11,15.11,6212554575 +일승,333430,16,5210,2,350,7.20,4520588,1256039,30726747,4520588,7.20,359.91,14.71,14.71,23397317599,14.62,14.62,23397317599 +TP,007980,17,1980,2,52,2.70,7286446,35608536,51175130,7286446,2.70,20.46,14.24,14.24,14366802592,14.18,14.18,14366802592 +그리티,204020,18,2700,5,-525,-16.28,2845501,177928,19450832,2845501,-16.28,1599.24,14.63,14.63,7428744566,14.15,14.15,7428744566 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10047,2,12,0.12,203576,489643,1500000,203576,0.12,41.58,13.57,13.57,2044587664,13.57,13.57,2044587664 +파인엠텍,441270,20,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020 +미스터블루,207760,21,1880,2,98,5.50,11392007,82716048,83079783,11392007,5.50,13.77,13.71,13.71,20791219295,13.31,13.31,20791219295 +오로라,039830,22,20350,1,4670,29.78,1463720,605141,10762890,1463720,29.78,241.88,13.60,13.60,28411330785,12.97,12.97,28411330785 +케이프,064820,23,9330,2,1570,20.23,4014425,333786,30901728,4014425,20.23,1202.69,12.99,12.99,36369040445,12.61,12.61,36369040445 +파버나인,177830,24,3150,2,210,7.14,1686056,6859,13493951,1686056,7.14,9999.99,12.49,12.49,5316470253,12.51,12.51,5316470253 +수젠텍,253840,25,7810,2,320,4.27,2016237,1039973,16743200,2016237,4.27,193.87,12.04,12.04,15987738570,12.23,12.23,15987738570 +썸에이지,208640,26,627,2,5,0.80,15671107,34539000,139240254,15671107,0.80,45.37,11.25,11.25,10196677132,11.68,11.68,10196677132 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22180,5,-290,-1.29,113573,111521,1000000,113573,-1.29,101.84,11.36,11.36,2561268170,11.55,11.55,2561268170 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165 +KODEX 레버리지,122630,29,24765,5,-690,-2.71,10356236,14796848,92800000,10356236,-2.71,69.99,11.16,11.16,257750201544,11.22,11.22,257750201544 +KODEX 200선물인버스2X,252670,30,1310,2,35,2.75,141791567,218237792,1270800000,141791567,2.75,64.97,11.16,11.16,184737998019,11.10,11.10,184737998019 diff --git a/top30/20250818/top30-atvtr-20250818-111001.csv b/top30/20250818/top30-atvtr-20250818-111001.csv new file mode 100644 index 000000000000..1ce9e88d3d64 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1573,2,236,17.65,13731627,25601732,23582605,13731627,17.65,53.64,58.23,58.23,21088871733,56.85,56.85,21088871733 +삼양컴텍,484590,2,14930,2,7230,93.90,15318323,0,41210450,15318323,93.90,0.00,37.17,37.17,232863481060,37.85,37.85,232863481060 +형지엘리트,093240,3,2035,5,-855,-29.58,9583736,593898,38390259,9583736,-29.58,1613.70,24.96,24.96,20265071112,25.94,25.94,20265071112 +블루엠텍,439580,4,6150,2,100,1.65,7789359,5746525,33510663,7789359,1.65,135.55,23.24,23.24,49172294690,23.86,23.86,49172294690 +푸드웰,005670,5,7290,2,1590,27.89,2457116,164877,10000000,2457116,27.89,1490.27,24.57,24.57,17053797795,23.39,23.39,17053797795 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,2,205,2.84,1133408,595919,5000000,1133408,2.84,190.19,22.67,22.67,8362702940,22.54,22.54,8362702940 +현대ADM,187660,7,1804,2,132,7.89,10154175,3111642,48347668,10154175,7.89,326.33,21.00,21.00,18619787080,21.35,21.35,18619787080 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663 +율호,072770,9,802,1,185,29.98,14630343,24925044,71919480,14630343,29.98,58.70,20.34,20.34,11031466465,19.13,19.13,11031466465 +그린생명과학,114450,10,3185,2,225,7.60,3674949,1562516,20000000,3674949,7.60,235.19,18.37,18.37,12067248762,18.94,18.94,12067248762 +지투지바이오,456160,11,115600,2,21800,23.24,1065104,6682113,5365694,1065104,23.24,15.94,19.85,19.85,114435459450,18.45,18.45,114435459450 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10075,2,5,0.05,200401,404578,1100000,200401,0.05,49.53,18.22,18.22,2021493608,18.24,18.24,2021493608 +서흥,008490,13,30000,2,6200,26.05,2060856,188602,11569113,2060856,26.05,1092.70,17.81,17.81,60216467650,17.35,17.35,60216467650 +모비데이즈,363260,14,1856,2,16,0.87,5047186,31408472,32163769,5047186,0.87,16.07,15.69,15.69,9715633065,16.28,16.28,9715633065 +미스터블루,207760,15,1878,2,96,5.39,13260699,82716048,83079783,13260699,5.39,16.03,15.96,15.96,24298830957,15.57,15.57,24298830957 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10055,2,20,0.20,228060,489643,1500000,228060,0.20,46.58,15.20,15.20,2290650554,15.19,15.19,2290650554 +일승,333430,17,5200,2,340,7.00,4667348,1256039,30726747,4667348,7.00,371.59,15.19,15.19,24164339489,15.12,15.12,24164339489 +ACE 글로벌자율주행액티브,414270,18,11925,5,-70,-0.58,522102,247940,3450000,522102,-0.58,210.58,15.13,15.13,6214735660,15.11,15.11,6214735660 +TP,007980,19,1980,2,52,2.70,7569723,35608536,51175130,7569723,2.70,21.26,14.79,14.79,14926421092,14.73,14.73,14926421092 +그리티,204020,20,2725,5,-500,-15.50,2871350,177928,19450832,2871350,-15.50,1613.77,14.76,14.76,7498964463,14.15,14.15,7498964463 +파인엠텍,441270,21,10670,2,1020,10.57,5106605,1573245,37442445,5106605,10.57,324.59,13.64,13.64,54607506395,13.67,13.67,54607506395 +파버나인,177830,22,3145,2,205,6.97,1787253,6859,13493951,1787253,6.97,9999.99,13.24,13.24,5635631963,13.28,13.28,5635631963 +케이프,064820,23,9260,2,1500,19.33,4146055,333786,30901728,4146055,19.33,1242.13,13.42,13.42,37603381980,13.14,13.14,37603381980 +오로라,039830,24,20350,1,4670,29.78,1464520,605141,10762890,1464520,29.78,242.01,13.61,13.61,28427610785,12.98,12.98,28427610785 +탑코미디어,134580,25,2520,2,370,17.21,6553236,15887305,49294149,6553236,17.21,41.25,13.29,13.29,15535823133,12.51,12.51,15535823133 +수젠텍,253840,26,7780,2,290,3.87,2030761,1039973,16743200,2030761,3.87,195.27,12.13,12.13,16100990820,12.36,12.36,16100990820 +KODEX 레버리지,122630,27,24755,5,-700,-2.75,10929160,14796848,92800000,10929160,-2.75,73.86,11.78,11.78,271925897018,11.84,11.84,271925897018 +썸에이지,208640,28,630,2,8,1.29,15783110,34539000,139240254,15783110,1.29,45.70,11.34,11.34,10267115567,11.70,11.70,10267115567 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,22180,5,-290,-1.29,113573,111521,1000000,113573,-1.29,101.84,11.36,11.36,2561268170,11.55,11.55,2561268170 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31170,2,535,1.75,116805,120662,1000000,116805,1.75,96.80,11.68,11.68,3574106345,11.47,11.47,3574106345 diff --git a/top30/20250818/top30-atvtr-20250818-112001.csv b/top30/20250818/top30-atvtr-20250818-112001.csv new file mode 100644 index 000000000000..31c946eebb35 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1589,2,252,18.85,14614634,25601732,23582605,14614634,18.85,57.08,61.97,61.97,22497819374,60.04,60.04,22497819374 +삼양컴텍,484590,2,15100,2,7400,96.10,15688180,0,41210450,15688180,96.10,0.00,38.07,38.07,238428995940,38.32,38.32,238428995940 +형지엘리트,093240,3,2030,5,-860,-29.76,9776318,593898,38390259,9776318,-29.76,1646.13,25.47,25.47,20657073982,26.51,26.51,20657073982 +블루엠텍,439580,4,6120,2,70,1.16,7891906,5746525,33510663,7891906,1.16,137.33,23.55,23.55,49802006245,24.28,24.28,49802006245 +푸드웰,005670,5,7370,2,1670,29.30,2547138,164877,10000000,2547138,29.30,1544.87,25.47,25.47,17714862810,24.04,24.04,17714862810 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7400,2,185,2.56,1135468,595919,5000000,1135468,2.56,190.54,22.71,22.71,8377966440,22.64,22.64,8377966440 +현대ADM,187660,7,1809,2,137,8.19,10437771,3111642,48347668,10437771,8.19,335.44,21.59,21.59,19130957788,21.87,21.87,19130957788 +KODEX 코스닥150선물인버스,251340,8,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302 +지투지바이오,456160,9,118600,2,24800,26.44,1152257,6682113,5365694,1152257,26.44,17.24,21.47,21.47,124699507100,19.60,19.60,124699507100 +율호,072770,10,802,1,185,29.98,14672525,24925044,71919480,14672525,29.98,58.87,20.40,20.40,11065296429,19.18,19.18,11065296429 +그린생명과학,114450,11,3180,2,220,7.43,3690759,1562516,20000000,3690759,7.43,236.21,18.45,18.45,12117542406,19.05,19.05,12117542406 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10080,2,10,0.10,201077,404578,1100000,201077,0.10,49.70,18.28,18.28,2028298503,18.29,18.29,2028298503 +미스터블루,207760,13,1840,2,58,3.25,14987121,82716048,83079783,14987121,3.25,18.12,18.04,18.04,27520492531,18.00,18.00,27520492531 +서흥,008490,14,30000,2,6200,26.05,2076365,188602,11569113,2076365,26.05,1100.92,17.95,17.95,60681106725,17.48,17.48,60681106725 +모비데이즈,363260,15,1873,2,33,1.79,5118518,31408472,32163769,5118518,1.79,16.30,15.91,15.91,9848719953,16.35,16.35,9848719953 +일승,333430,16,5200,2,340,7.00,4770886,1256039,30726747,4770886,7.00,379.84,15.53,15.53,24704455464,15.46,15.46,24704455464 +탑코미디어,134580,17,2450,2,300,13.95,7764141,15887305,49294149,7764141,13.95,48.87,15.75,15.75,18578545910,15.38,15.38,18578545910 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10050,2,15,0.15,230685,489643,1500000,230685,0.15,47.11,15.38,15.38,2317039929,15.37,15.37,2317039929 +TP,007980,19,1978,2,50,2.59,7871424,35608536,51175130,7871424,2.59,22.11,15.38,15.38,15525453735,15.34,15.34,15525453735 +ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,522207,247940,3450000,522207,-0.63,210.62,15.14,15.14,6215987490,15.12,15.12,6215987490 +그리티,204020,21,2740,5,-485,-15.04,2899318,177928,19450832,2899318,-15.04,1629.49,14.91,14.91,7575079608,14.21,14.21,7575079608 +파버나인,177830,22,3150,2,210,7.14,1855307,6859,13493951,1855307,7.14,9999.99,13.75,13.75,5850336553,13.76,13.76,5850336553 +파인엠텍,441270,23,10730,2,1080,11.19,5169532,1573245,37442445,5169532,11.19,328.59,13.81,13.81,55281680485,13.76,13.76,55281680485 +케이프,064820,24,9340,2,1580,20.36,4216187,333786,30901728,4216187,20.36,1263.14,13.64,13.64,38258787230,13.26,13.26,38258787230 +오로라,039830,25,20350,1,4670,29.78,1466272,605141,10762890,1466272,29.78,242.30,13.62,13.62,28463263985,13.00,13.00,28463263985 +수젠텍,253840,26,7750,2,260,3.47,2046374,1039973,16743200,2046374,3.47,196.77,12.22,12.22,16222063385,12.50,12.50,16222063385 +KODEX 레버리지,122630,27,24810,5,-645,-2.53,11425984,14796848,92800000,11425984,-2.53,77.22,12.31,12.31,284250816237,12.35,12.35,284250816237 +썸에이지,208640,28,618,5,-4,-0.64,16127370,34539000,139240254,16127370,-0.64,46.69,11.58,11.58,10482435552,12.18,12.18,10482435552 +웅진,016880,29,4075,2,860,26.75,10033033,281453,79927080,10033033,26.75,3564.73,12.55,12.55,38369248327,11.78,11.78,38369248327 +KODEX 200선물인버스2X,252670,30,1307,2,32,2.51,147804454,218237792,1270800000,147804454,2.51,67.73,11.63,11.63,192609100477,11.60,11.60,192609100477 diff --git a/top30/20250818/top30-atvtr-20250818-113001.csv b/top30/20250818/top30-atvtr-20250818-113001.csv new file mode 100644 index 000000000000..579423521d81 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1569,2,232,17.35,15239195,25601732,23582605,15239195,17.35,59.52,64.62,64.62,23481263306,63.46,63.46,23481263306 +삼양컴텍,484590,2,15450,2,7750,100.65,17327259,0,41210450,17327259,100.65,0.00,42.05,42.05,263515430045,41.39,41.39,263515430045 +형지엘리트,093240,3,2025,4,-865,-29.93,10096922,593898,38390259,10096922,-29.93,1700.11,26.30,26.30,21306601197,27.41,27.41,21306601197 +푸드웰,005670,4,7250,2,1550,27.19,2593951,164877,10000000,2593951,27.19,1573.26,25.94,25.94,18056515825,24.91,24.91,18056515825 +블루엠텍,439580,5,6180,2,130,2.15,7988594,5746525,33510663,7988594,2.15,139.02,23.84,23.84,50397491190,24.34,24.34,50397491190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7425,2,210,2.91,1137908,595919,5000000,1137908,2.91,190.95,22.76,22.76,8396075840,22.62,22.62,8396075840 +현대ADM,187660,7,1799,2,127,7.60,10556665,3111642,48347668,10556665,7.60,339.26,21.83,21.83,19345312846,22.24,22.24,19345312846 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,15341373,19272608,71100000,15341373,1.94,79.60,21.58,21.58,52034024484,21.43,21.43,52034024484 +미스터블루,207760,9,1903,2,121,6.79,17522353,82716048,83079783,17522353,6.79,21.18,21.09,21.09,32326887911,20.45,20.45,32326887911 +지투지바이오,456160,10,121900,1,28100,29.96,1213856,6682113,5365694,1213856,29.96,18.17,22.62,22.62,132127917150,20.20,20.20,132127917150 +그린생명과학,114450,11,3170,2,210,7.09,3744052,1562516,20000000,3744052,7.09,239.62,18.72,18.72,12285806065,19.38,19.38,12285806065 +율호,072770,12,802,1,185,29.98,14684433,24925044,71919480,14684433,29.98,58.91,20.42,20.42,11074846645,19.20,19.20,11074846645 +탑코미디어,134580,13,2610,2,460,21.40,9880216,15887305,49294149,9880216,21.40,62.19,20.04,20.04,24034018960,18.68,18.68,24034018960 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10075,2,5,0.05,201757,404578,1100000,201757,0.05,49.87,18.34,18.34,2035152353,18.36,18.36,2035152353 +서흥,008490,15,30350,2,6550,27.52,2094583,188602,11569113,2094583,27.52,1110.58,18.10,18.10,61230591525,17.44,17.44,61230591525 +모비데이즈,363260,16,1858,2,18,0.98,5136632,31408472,32163769,5136632,0.98,16.35,15.97,15.97,9882464569,16.54,16.54,9882464569 +TP,007980,17,1962,2,34,1.76,8030442,35608536,51175130,8030442,1.76,22.55,15.69,15.69,15839732968,15.78,15.78,15839732968 +일승,333430,18,5220,2,360,7.41,4831783,1256039,30726747,4831783,7.41,384.68,15.73,15.73,25023337784,15.60,15.60,25023337784 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,233790,489643,1500000,233790,0.20,47.75,15.59,15.59,2348260704,15.57,15.57,2348260704 +ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,526662,247940,3450000,526662,-0.63,212.42,15.27,15.27,6269087020,15.24,15.24,6269087020 +그리티,204020,21,2700,5,-525,-16.28,2948359,177928,19450832,2948359,-16.28,1657.05,15.16,15.16,7707900018,14.68,14.68,7707900018 +파버나인,177830,22,3155,2,215,7.31,1935436,6859,13493951,1935436,7.31,9999.99,14.34,14.34,6102576538,14.33,14.33,6102576538 +파인엠텍,441270,23,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010 +케이프,064820,24,9310,2,1550,19.97,4273318,333786,30901728,4273318,19.97,1280.26,13.83,13.83,38793872200,13.48,13.48,38793872200 +오로라,039830,25,20350,1,4670,29.78,1468050,605141,10762890,1468050,29.78,242.60,13.64,13.64,28499446285,13.01,13.01,28499446285 +KODEX 레버리지,122630,26,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357 +수젠텍,253840,27,7770,2,280,3.74,2055018,1039973,16743200,2055018,3.74,197.60,12.27,12.27,16289017065,12.52,12.52,16289017065 +썸에이지,208640,28,624,2,2,0.32,16670156,34539000,139240254,16670156,0.32,48.26,11.97,11.97,10819039861,12.45,12.45,10819039861 +웅진,016880,29,4110,2,895,27.84,10239588,281453,79927080,10239588,27.84,3638.12,12.81,12.81,39212885989,11.94,11.94,39212885989 +KODEX 200선물인버스2X,252670,30,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204 diff --git a/top30/20250818/top30-atvtr-20250818-114002.csv b/top30/20250818/top30-atvtr-20250818-114002.csv new file mode 100644 index 000000000000..404dac699aa5 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1586,2,249,18.62,15682747,25601732,23582605,15682747,18.62,61.26,66.50,66.50,24177297141,64.64,64.64,24177297141 +삼양컴텍,484590,2,15340,2,7640,99.22,19869838,0,41210450,19869838,99.22,0.00,48.22,48.22,303350033735,47.99,47.99,303350033735 +형지엘리트,093240,3,2025,4,-865,-29.93,10557297,593898,38390259,10557297,-29.93,1777.63,27.50,27.50,22238860572,28.61,28.61,22238860572 +푸드웰,005670,4,7280,2,1580,27.72,2604642,164877,10000000,2604642,27.72,1579.75,26.05,26.05,18134126325,24.91,24.91,18134126325 +블루엠텍,439580,5,6140,2,90,1.49,8031811,5746525,33510663,8031811,1.49,139.77,23.97,23.97,50663242050,24.62,24.62,50663242050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,2,215,2.98,1150154,595919,5000000,1150154,2.98,193.01,23.00,23.00,8487068640,22.85,22.85,8487068640 +현대ADM,187660,7,1796,2,124,7.42,10668370,3111642,48347668,10668370,7.42,342.85,22.07,22.07,19545308106,22.51,22.51,19545308106 +미스터블루,207760,8,1881,2,99,5.56,18797944,82716048,83079783,18797944,5.56,22.73,22.63,22.63,34736994344,22.23,22.23,34736994344 +KODEX 코스닥150선물인버스,251340,9,3417,2,67,2.00,15455958,19272608,71100000,15455958,2.00,80.20,21.74,21.74,52425382668,21.58,21.58,52425382668 +탑코미디어,134580,10,2565,2,415,19.30,10878342,15887305,49294149,10878342,19.30,68.47,22.07,22.07,26614721746,21.05,21.05,26614721746 +지투지바이오,456160,11,121900,1,28100,29.96,1220855,6682113,5365694,1220855,29.96,18.27,22.75,22.75,132981095250,20.33,20.33,132981095250 +그린생명과학,114450,12,3170,2,210,7.09,3763683,1562516,20000000,3763683,7.09,240.87,18.82,18.82,12347740526,19.48,19.48,12347740526 +율호,072770,13,802,1,185,29.98,14694694,24925044,71919480,14694694,29.98,58.96,20.43,20.43,11083075967,19.21,19.21,11083075967 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10075,2,5,0.05,208458,404578,1100000,208458,0.05,51.52,18.95,18.95,2102671503,18.97,18.97,2102671503 +서흥,008490,15,30150,2,6350,26.68,2104418,188602,11569113,2104418,26.68,1115.80,18.19,18.19,61528609425,17.64,17.64,61528609425 +모비데이즈,363260,16,1864,2,24,1.30,5173951,31408472,32163769,5173951,1.30,16.47,16.09,16.09,9951683014,16.60,16.60,9951683014 +TP,007980,17,1960,2,32,1.66,8189958,35608536,51175130,8189958,1.66,23.00,16.00,16.00,16152140437,16.10,16.10,16152140437 +일승,333430,18,5220,2,360,7.41,4913478,1256039,30726747,4913478,7.41,391.19,15.99,15.99,25449280014,15.87,15.87,25449280014 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,236293,489643,1500000,236293,0.20,48.26,15.75,15.75,2373428354,15.74,15.74,2373428354 +ACE 글로벌자율주행액티브,414270,20,11910,5,-85,-0.71,528609,247940,3450000,528609,-0.71,213.20,15.32,15.32,6292282865,15.31,15.31,6292282865 +파버나인,177830,21,3150,2,210,7.14,2005315,6859,13493951,2005315,7.14,9999.99,14.86,14.86,6322934188,14.88,14.88,6322934188 +그리티,204020,22,2700,5,-525,-16.28,2972748,177928,19450832,2972748,-16.28,1670.76,15.28,15.28,7773520258,14.80,14.80,7773520258 +파인엠텍,441270,23,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030 +케이프,064820,24,9310,2,1550,19.97,4307296,333786,30901728,4307296,19.97,1290.44,13.94,13.94,39109831505,13.59,13.59,39109831505 +KODEX 레버리지,122630,25,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732 +오로라,039830,26,20350,1,4670,29.78,1469024,605141,10762890,1469024,29.78,242.76,13.65,13.65,28519267185,13.02,13.02,28519267185 +썸에이지,208640,27,617,5,-5,-0.80,16900907,34539000,139240254,16900907,-0.80,48.93,12.14,12.14,10961668018,12.76,12.76,10961668018 +수젠텍,253840,28,7800,2,310,4.14,2066262,1039973,16743200,2066262,4.14,198.68,12.34,12.34,16376445555,12.54,12.54,16376445555 +플랜티넷,075130,29,2925,2,160,5.79,1975390,65355,16622320,1975390,5.79,3022.55,11.88,11.88,5962829121,12.26,12.26,5962829121 +KODEX 200선물인버스2X,252670,30,1312,2,37,2.90,156202052,218237792,1270800000,156202052,2.90,71.57,12.29,12.29,203623662716,12.21,12.21,203623662716 diff --git a/top30/20250818/top30-atvtr-20250818-115001.csv b/top30/20250818/top30-atvtr-20250818-115001.csv new file mode 100644 index 000000000000..d21d6d12ec10 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1572,2,235,17.58,16095644,25601732,23582605,16095644,17.58,62.87,68.25,68.25,24830737057,66.98,66.98,24830737057 +삼양컴텍,484590,2,15600,2,7900,102.60,20725964,0,41210450,20725964,102.60,0.00,50.29,50.29,316615762480,49.25,49.25,316615762480 +형지엘리트,093240,3,2025,4,-865,-29.93,10583884,593898,38390259,10583884,-29.93,1782.10,27.57,27.57,22292699247,28.68,28.68,22292699247 +푸드웰,005670,4,7300,2,1600,28.07,2623673,164877,10000000,2623673,28.07,1591.29,26.24,26.24,18272370295,25.03,25.03,18272370295 +블루엠텍,439580,5,6190,2,140,2.31,8098062,5746525,33510663,8098062,2.31,140.92,24.17,24.17,51072946555,24.62,24.62,51072946555 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,2,215,2.98,1156882,595919,5000000,1156882,2.98,194.13,23.14,23.14,8537089980,22.98,22.98,8537089980 +미스터블루,207760,7,1881,2,99,5.56,19306405,82716048,83079783,19306405,5.56,23.34,23.24,23.24,35693511292,22.84,22.84,35693511292 +현대ADM,187660,8,1821,2,149,8.91,10821270,3111642,48347668,10821270,8.91,347.77,22.38,22.38,19822822522,22.52,22.52,19822822522 +탑코미디어,134580,9,2545,2,395,18.37,11505872,15887305,49294149,11505872,18.37,72.42,23.34,23.34,28211030222,22.49,22.49,28211030222 +KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,15951937,19272608,71100000,15951937,2.09,82.77,22.44,22.44,54121600562,22.26,22.26,54121600562 +파버나인,177830,11,3260,2,320,10.88,2819997,6859,13493951,2819997,10.88,9999.99,20.90,20.90,8974925434,20.40,20.40,8974925434 +지투지바이오,456160,12,121900,1,28100,29.96,1222446,6682113,5365694,1222446,29.96,18.29,22.78,22.78,133175038150,20.36,20.36,133175038150 +그린생명과학,114450,13,3200,2,240,8.11,3887753,1562516,20000000,3887753,8.11,248.81,19.44,19.44,12745754159,19.92,19.92,12745754159 +율호,072770,14,802,1,185,29.98,14698586,24925044,71919480,14698586,29.98,58.97,20.44,20.44,11086197351,19.22,19.22,11086197351 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10080,2,10,0.10,208466,404578,1100000,208466,0.10,51.53,18.95,18.95,2102752178,18.96,18.96,2102752178 +서흥,008490,16,30050,2,6250,26.26,2109884,188602,11569113,2109884,26.26,1118.70,18.24,18.24,61693121175,17.75,17.75,61693121175 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10050,2,15,0.15,251221,489643,1500000,251221,0.15,51.31,16.75,16.75,2523482254,16.74,16.74,2523482254 +모비데이즈,363260,18,1873,2,33,1.79,5235357,31408472,32163769,5235357,1.79,16.67,16.28,16.28,10066498497,16.71,16.71,10066498497 +TP,007980,19,1952,2,24,1.24,8272794,35608536,51175130,8272794,1.24,23.23,16.17,16.17,16314208730,16.33,16.33,16314208730 +일승,333430,20,5170,2,310,6.38,4980494,1256039,30726747,4980494,6.38,396.52,16.21,16.21,25797525124,16.24,16.24,25797525124 +ACE 글로벌자율주행액티브,414270,21,11920,5,-75,-0.63,528621,247940,3450000,528621,-0.63,213.21,15.32,15.32,6292425855,15.30,15.30,6292425855 +그리티,204020,22,2695,5,-530,-16.43,2976648,177928,19450832,2976648,-16.43,1672.95,15.30,15.30,7784037211,14.85,14.85,7784037211 +KODEX 레버리지,122630,23,24695,5,-760,-2.99,13051541,14796848,92800000,13051541,-2.99,88.20,14.06,14.06,324427006429,14.16,14.16,324427006429 +파인엠텍,441270,24,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400 +케이프,064820,25,9330,2,1570,20.23,4344581,333786,30901728,4344581,20.23,1301.61,14.06,14.06,39457925100,13.69,13.69,39457925100 +오로라,039830,26,20350,1,4670,29.78,1475021,605141,10762890,1475021,29.78,243.75,13.70,13.70,28641306135,13.08,13.08,28641306135 +플랜티넷,075130,27,2975,2,210,7.59,2089383,65355,16622320,2089383,7.59,3196.97,12.57,12.57,6299849086,12.74,12.74,6299849086 +썸에이지,208640,28,624,2,2,0.32,17027953,34539000,139240254,17027953,0.32,49.30,12.23,12.23,11040597054,12.71,12.71,11040597054 +수젠텍,253840,29,7780,2,290,3.87,2084937,1039973,16743200,2084937,3.87,200.48,12.45,12.45,16521991665,12.68,12.68,16521991665 +KODEX 200선물인버스2X,252670,30,1313,2,38,2.98,158079413,218237792,1270800000,158079413,2.98,72.43,12.44,12.44,206088381868,12.35,12.35,206088381868 diff --git a/top30/20250818/top30-atvtr-20250818-120001.csv b/top30/20250818/top30-atvtr-20250818-120001.csv new file mode 100644 index 000000000000..e7110cddca75 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1583,2,246,18.40,16312430,25601732,23582605,16312430,18.40,63.72,69.17,69.17,25173779333,67.43,67.43,25173779333 +삼양컴텍,484590,2,15650,2,7950,103.25,21423648,0,41210450,21423648,103.25,0.00,51.99,51.99,327537766320,50.79,50.79,327537766320 +형지엘리트,093240,3,2025,4,-865,-29.93,10709321,593898,38390259,10709321,-29.93,1803.23,27.90,27.90,22546709172,29.00,29.00,22546709172 +파버나인,177830,4,3360,2,420,14.29,3613504,6859,13493951,3613504,14.29,9999.99,26.78,26.78,11616366931,25.62,25.62,11616366931 +푸드웰,005670,5,7260,2,1560,27.37,2645644,164877,10000000,2645644,27.37,1604.62,26.46,26.46,18432314455,25.39,25.39,18432314455 +블루엠텍,439580,6,6200,2,150,2.48,8149273,5746525,33510663,8149273,2.48,141.81,24.32,24.32,51390266490,24.73,24.73,51390266490 +현대ADM,187660,7,1849,2,177,10.59,11483409,3111642,48347668,11483409,10.59,369.05,23.75,23.75,21054712234,23.55,23.55,21054712234 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7410,2,195,2.70,1177003,595919,5000000,1177003,2.70,197.51,23.54,23.54,8686434355,23.45,23.45,8686434355 +미스터블루,207760,9,1865,2,83,4.66,19618453,82716048,83079783,19618453,4.66,23.72,23.61,23.61,36277058891,23.41,23.41,36277058891 +탑코미디어,134580,10,2525,2,375,17.44,11806821,15887305,49294149,11806821,17.44,74.32,23.95,23.95,28971506334,23.28,23.28,28971506334 +KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16377946,19272608,71100000,16377946,2.00,84.98,23.04,23.04,55578065182,22.88,22.88,55578065182 +지투지바이오,456160,12,121900,1,28100,29.96,1222722,6682113,5365694,1222722,29.96,18.30,22.79,22.79,133208682550,20.37,20.37,133208682550 +그린생명과학,114450,13,3175,2,215,7.26,3911319,1562516,20000000,3911319,7.26,250.32,19.56,19.56,12820634674,20.19,20.19,12820634674 +율호,072770,14,802,1,185,29.98,14701316,24925044,71919480,14701316,29.98,58.98,20.44,20.44,11088386811,19.22,19.22,11088386811 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10075,2,5,0.05,209578,404578,1100000,209578,0.05,51.80,19.05,19.05,2113955638,19.07,19.07,2113955638 +서흥,008490,16,30050,2,6250,26.26,2114758,188602,11569113,2114758,26.26,1121.28,18.28,18.28,61839585775,17.79,17.79,61839585775 +모비데이즈,363260,17,1863,2,23,1.25,5250499,31408472,32163769,5250499,1.25,16.72,16.32,16.32,10094780393,16.85,16.85,10094780393 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10055,2,20,0.20,251421,489643,1500000,251421,0.20,51.35,16.76,16.76,2525493254,16.74,16.74,2525493254 +일승,333430,19,5190,2,330,6.79,5059602,1256039,30726747,5059602,6.79,402.82,16.47,16.47,26207151414,16.43,16.43,26207151414 +TP,007980,20,1955,2,27,1.40,8329099,35608536,51175130,8329099,1.40,23.39,16.28,16.28,16424320108,16.42,16.42,16424320108 +ACE 글로벌자율주행액티브,414270,21,11900,5,-95,-0.79,529246,247940,3450000,529246,-0.79,213.46,15.34,15.34,6299863375,15.34,15.34,6299863375 +그리티,204020,22,2690,5,-535,-16.59,2991388,177928,19450832,2991388,-16.59,1681.24,15.38,15.38,7823726546,14.95,14.95,7823726546 +플랜티넷,075130,23,2815,2,50,1.81,2328348,65355,16622320,2328348,1.81,3562.62,14.01,14.01,6993217676,14.95,14.95,6993217676 +우양,103840,24,4647,2,232,5.25,2472571,4301392,16366428,2472571,5.25,57.48,15.11,15.11,11338393877,14.91,14.91,11338393877 +KODEX 레버리지,122630,25,24775,5,-680,-2.67,13484979,14796848,92800000,13484979,-2.67,91.13,14.53,14.53,335154767641,14.58,14.58,335154767641 +파인엠텍,441270,26,10690,2,1040,10.78,5293763,1573245,37442445,5293763,10.78,336.49,14.14,14.14,56610375450,14.14,14.14,56610375450 +케이프,064820,27,9350,2,1590,20.49,4372547,333786,30901728,4372547,20.49,1309.99,14.15,14.15,39719492115,13.75,13.75,39719492115 +오로라,039830,28,20350,1,4670,29.78,1476668,605141,10762890,1476668,29.78,244.02,13.72,13.72,28674822585,13.09,13.09,28674822585 +KODEX 운송,140710,29,6200,3,0,0.00,232844,32309,1800000,232844,0.00,720.68,12.94,12.94,1444704803,12.95,12.95,1444704803 +KODEX 200선물인버스2X,252670,30,1309,2,34,2.67,163805726,218237792,1270800000,163805726,2.67,75.06,12.89,12.89,213594427728,12.84,12.84,213594427728 diff --git a/top30/20250818/top30-atvtr-20250818-121001.csv b/top30/20250818/top30-atvtr-20250818-121001.csv new file mode 100644 index 000000000000..9d9b142464d5 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1602,2,265,19.82,17656016,25601732,23582605,17656016,19.82,68.96,74.87,74.87,27344671043,72.38,72.38,27344671043 +삼양컴텍,484590,2,15790,2,8090,105.06,22224567,0,41210450,22224567,105.06,0.00,53.93,53.93,340085944740,52.26,52.26,340085944740 +파버나인,177830,3,3260,2,320,10.88,4396165,6859,13493951,4396165,10.88,9999.99,32.58,32.58,14238892866,32.37,32.37,14238892866 +형지엘리트,093240,4,2025,4,-865,-29.93,10759802,593898,38390259,10759802,-29.93,1811.73,28.03,28.03,22648933197,29.13,29.13,22648933197 +푸드웰,005670,5,7290,2,1590,27.89,2656728,164877,10000000,2656728,27.89,1611.34,26.57,26.57,18512881225,25.39,25.39,18512881225 +블루엠텍,439580,6,6180,2,130,2.15,8182448,5746525,33510663,8182448,2.15,142.39,24.42,24.42,51594831855,24.91,24.91,51594831855 +현대ADM,187660,7,1866,2,194,11.60,12067264,3111642,48347668,12067264,11.60,387.81,24.96,24.96,22141221222,24.54,24.54,22141221222 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7420,2,205,2.84,1200928,595919,5000000,1200928,2.84,201.53,24.02,24.02,8863814805,23.89,23.89,8863814805 +미스터블루,207760,9,1856,2,74,4.15,19849138,82716048,83079783,19849138,4.15,24.00,23.89,23.89,36706432749,23.81,23.81,36706432749 +탑코미디어,134580,10,2525,2,375,17.44,12051415,15887305,49294149,12051415,17.44,75.86,24.45,24.45,29586613744,23.77,23.77,29586613744 +KODEX 코스닥150선물인버스,251340,11,3415,2,65,1.94,16531609,19272608,71100000,16531609,1.94,85.78,23.25,23.25,56102827641,23.11,23.11,56102827641 +지투지바이오,456160,12,121900,1,28100,29.96,1222856,6682113,5365694,1222856,29.96,18.30,22.79,22.79,133225017150,20.37,20.37,133225017150 +그린생명과학,114450,13,3185,2,225,7.60,3919931,1562516,20000000,3919931,7.60,250.87,19.60,19.60,12848016064,20.17,20.17,12848016064 +HANARO 유럽방산,0082F0,14,10047,2,157,1.59,176586,237788,900000,176586,1.59,74.26,19.62,19.62,1775429742,19.63,19.63,1775429742 +율호,072770,15,802,1,185,29.98,14701669,24925044,71919480,14701669,29.98,58.98,20.44,20.44,11088669917,19.22,19.22,11088669917 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10070,3,0,0.00,209839,404578,1100000,209839,0.00,51.87,19.08,19.08,2116584413,19.11,19.11,2116584413 +서흥,008490,17,30050,2,6250,26.26,2123719,188602,11569113,2123719,26.26,1126.03,18.36,18.36,62109133400,17.87,17.87,62109133400 +모비데이즈,363260,18,1871,2,31,1.68,5281069,31408472,32163769,5281069,1.68,16.81,16.42,16.42,10151845209,16.87,16.87,10151845209 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,251655,489643,1500000,251655,0.20,51.40,16.78,16.78,2527845784,16.76,16.76,2527845784 +일승,333430,20,5260,2,400,8.23,5201059,1256039,30726747,5201059,8.23,414.08,16.93,16.93,26949302374,16.67,16.67,26949302374 +TP,007980,21,1952,2,24,1.24,8411637,35608536,51175130,8411637,1.24,23.62,16.44,16.44,16585379660,16.60,16.60,16585379660 +우양,103840,22,4630,2,215,4.87,2681476,4301392,16366428,2681476,4.87,62.34,16.38,16.38,12306977770,16.24,16.24,12306977770 +플랜티넷,075130,23,2830,2,65,2.35,2446272,65355,16622320,2446272,2.35,3743.05,14.72,14.72,7326997051,15.58,15.58,7326997051 +ACE 글로벌자율주행액티브,414270,24,11905,5,-90,-0.75,531438,247940,3450000,531438,-0.75,214.34,15.40,15.40,6325943280,15.40,15.40,6325943280 +그리티,204020,25,2710,5,-515,-15.97,3072726,177928,19450832,3072726,-15.97,1726.95,15.80,15.80,8044149706,15.26,15.26,8044149706 +KODEX 레버리지,122630,26,24780,5,-675,-2.65,13793783,14796848,92800000,13793783,-2.65,93.22,14.86,14.86,342805130493,14.91,14.91,342805130493 +파인엠텍,441270,27,10730,2,1080,11.19,5339064,1573245,37442445,5339064,11.19,339.37,14.26,14.26,57095086095,14.21,14.21,57095086095 +케이프,064820,28,9220,2,1460,18.81,4429178,333786,30901728,4429178,18.81,1326.95,14.33,14.33,40244746930,14.13,14.13,40244746930 +오로라,039830,29,20350,1,4670,29.78,1477504,605141,10762890,1477504,29.78,244.16,13.73,13.73,28691835185,13.10,13.10,28691835185 +KODEX 200선물인버스2X,252670,30,1309,2,34,2.67,165513055,218237792,1270800000,165513055,2.67,75.84,13.02,13.02,215830184055,12.97,12.97,215830184055 diff --git a/top30/20250818/top30-atvtr-20250818-122001.csv b/top30/20250818/top30-atvtr-20250818-122001.csv new file mode 100644 index 000000000000..fc0b6a9fd63b --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1596,2,259,19.37,18074036,25601732,23582605,18074036,19.37,70.60,76.64,76.64,28014772999,74.43,74.43,28014772999 +삼양컴텍,484590,2,15840,2,8140,105.71,22948067,0,41210450,22948067,105.71,0.00,55.69,55.69,351516595580,53.85,53.85,351516595580 +파버나인,177830,3,3140,2,200,6.80,4729182,6859,13493951,4729182,6.80,9999.99,35.05,35.05,15293293539,36.09,36.09,15293293539 +형지엘리트,093240,4,2025,4,-865,-29.93,10802740,593898,38390259,10802740,-29.93,1818.96,28.14,28.14,22735882647,29.25,29.25,22735882647 +현대ADM,187660,5,1883,2,211,12.62,12831162,3111642,48347668,12831162,12.62,412.36,26.54,26.54,23562940540,25.88,25.88,23562940540 +푸드웰,005670,6,7300,2,1600,28.07,2666572,164877,10000000,2666572,28.07,1617.31,26.67,26.67,18584697485,25.46,25.46,18584697485 +블루엠텍,439580,7,6210,2,160,2.64,8313058,5746525,33510663,8313058,2.64,144.66,24.81,24.81,52406407730,25.18,25.18,52406407730 +미스터블루,207760,8,1870,2,88,4.94,20719949,82716048,83079783,20719949,4.94,25.05,24.94,24.94,38345244211,24.68,24.68,38345244211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7410,2,195,2.70,1217237,595919,5000000,1217237,2.70,204.26,24.34,24.34,8984677395,24.25,24.25,8984677395 +탑코미디어,134580,10,2520,2,370,17.21,12257843,15887305,49294149,12257843,17.21,77.15,24.87,24.87,30108258982,24.24,24.24,30108258982 +KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16584710,19272608,71100000,16584710,2.00,86.05,23.33,23.33,56284187343,23.17,23.17,56284187343 +HANARO 유럽방산,0082F0,12,10047,2,157,1.59,201337,237788,900000,201337,1.59,84.67,22.37,22.37,2024162012,22.39,22.39,2024162012 +지투지바이오,456160,13,121900,1,28100,29.96,1222929,6682113,5365694,1222929,29.96,18.30,22.79,22.79,133233915850,20.37,20.37,133233915850 +그린생명과학,114450,14,3175,2,215,7.26,3934558,1562516,20000000,3934558,7.26,251.81,19.67,19.67,12894599369,20.31,20.31,12894599369 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10060,5,-10,-0.10,211540,404578,1100000,211540,-0.10,52.29,19.23,19.23,2133698032,19.28,19.28,2133698032 +율호,072770,16,802,1,185,29.98,14708711,24925044,71919480,14708711,29.98,59.01,20.45,20.45,11094317601,19.23,19.23,11094317601 +서흥,008490,17,30100,2,6300,26.47,2142231,188602,11569113,2142231,26.47,1135.85,18.52,18.52,62665087775,18.00,18.00,62665087775 +우양,103840,18,4610,2,195,4.42,2826893,4301392,16366428,2826893,4.42,65.72,17.27,17.27,12974216905,17.20,17.20,12974216905 +일승,333430,19,5230,2,370,7.61,5275910,1256039,30726747,5275910,7.61,420.04,17.17,17.17,27343129644,17.01,17.01,27343129644 +모비데이즈,363260,20,1881,2,41,2.23,5354632,31408472,32163769,5354632,2.23,17.05,16.65,16.65,10290021203,17.01,17.01,10290021203 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10050,2,15,0.15,251869,489643,1500000,251869,0.15,51.44,16.79,16.79,2529996484,16.78,16.78,2529996484 +TP,007980,22,1949,2,21,1.09,8455067,35608536,51175130,8455067,1.09,23.74,16.52,16.52,16669927941,16.71,16.71,16669927941 +플랜티넷,075130,23,2825,2,60,2.17,2499076,65355,16622320,2499076,2.17,3823.85,15.03,15.03,7475730336,15.92,15.92,7475730336 +그리티,204020,24,2670,5,-555,-17.21,3140719,177928,19450832,3140719,-17.21,1765.16,16.15,16.15,8224899521,15.84,15.84,8224899521 +ACE 글로벌자율주행액티브,414270,25,11920,5,-75,-0.63,532058,247940,3450000,532058,-0.63,214.59,15.42,15.42,6333327630,15.40,15.40,6333327630 +KODEX 레버리지,122630,26,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114 +파인엠텍,441270,27,10670,2,1020,10.57,5367104,1573245,37442445,5367104,10.57,341.15,14.33,14.33,57395107810,14.37,14.37,57395107810 +케이프,064820,28,9230,2,1470,18.94,4467182,333786,30901728,4467182,18.94,1338.34,14.46,14.46,40595490150,14.23,14.23,40595490150 +오로라,039830,29,20350,1,4670,29.78,1478289,605141,10762890,1478289,29.78,244.29,13.74,13.74,28707809935,13.11,13.11,28707809935 +KODEX 200선물인버스2X,252670,30,1310,2,35,2.75,167095016,218237792,1270800000,167095016,2.75,76.57,13.15,13.15,217900434966,13.09,13.09,217900434966 diff --git a/top30/20250818/top30-atvtr-20250818-123002.csv b/top30/20250818/top30-atvtr-20250818-123002.csv new file mode 100644 index 000000000000..2a1e0917104c --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1635,2,298,22.29,18611487,25601732,23582605,18611487,22.29,72.70,78.92,78.92,28881941538,74.91,74.91,28881941538 +삼양컴텍,484590,2,16230,2,8530,110.78,25088057,0,41210450,25088057,110.78,0.00,60.88,60.88,385789264245,57.68,57.68,385789264245 +파버나인,177830,3,3070,2,130,4.42,4923601,6859,13493951,4923601,4.42,9999.99,36.49,36.49,15894005538,38.37,38.37,15894005538 +형지엘리트,093240,4,2115,5,-775,-26.82,11816605,593898,38390259,11816605,-26.82,1989.67,30.78,30.78,24833728002,30.59,30.59,24833728002 +HANARO 유럽방산,0082F0,5,10045,2,155,1.57,258532,237788,900000,258532,1.57,108.72,28.73,28.73,2598696331,28.75,28.75,2598696331 +현대ADM,187660,6,1845,2,173,10.35,13359267,3111642,48347668,13359267,10.35,429.33,27.63,27.63,24548652448,27.52,27.52,24548652448 +푸드웰,005670,7,7240,2,1540,27.02,2682190,164877,10000000,2682190,27.02,1626.78,26.82,26.82,18697843720,25.83,25.83,18697843720 +블루엠텍,439580,8,6220,2,170,2.81,8429809,5746525,33510663,8429809,2.81,146.69,25.16,25.16,53134203815,25.49,25.49,53134203815 +미스터블루,207760,9,1861,2,79,4.43,21006276,82716048,83079783,21006276,4.43,25.40,25.28,25.28,38879434525,25.15,25.15,38879434525 +탑코미디어,134580,10,2525,2,375,17.44,12682088,15887305,49294149,12682088,17.44,79.83,25.73,25.73,31185395202,25.06,25.06,31185395202 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7420,2,205,2.84,1239917,595919,5000000,1239917,2.84,208.07,24.80,24.80,9152962995,24.67,24.67,9152962995 +KODEX 코스닥150선물인버스,251340,12,3420,2,70,2.09,16645557,19272608,71100000,16645557,2.09,86.37,23.41,23.41,56492280092,23.23,23.23,56492280092 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10072,2,2,0.02,226862,404578,1100000,226862,0.02,56.07,20.62,20.62,2288008603,20.65,20.65,2288008603 +그린생명과학,114450,14,3165,2,205,6.93,3961606,1562516,20000000,3961606,6.93,253.54,19.81,19.81,12980044939,20.51,20.51,12980044939 +지투지바이오,456160,15,121900,1,28100,29.96,1223702,6682113,5365694,1223702,29.96,18.31,22.81,22.81,133328144550,20.38,20.38,133328144550 +율호,072770,16,802,1,185,29.98,14709925,24925044,71919480,14709925,29.98,59.02,20.45,20.45,11095291229,19.24,19.24,11095291229 +서흥,008490,17,29850,2,6050,25.42,2158550,188602,11569113,2158550,25.42,1144.50,18.66,18.66,63154191975,18.29,18.29,63154191975 +우양,103840,18,4595,2,180,4.08,2951284,4301392,16366428,2951284,4.08,68.61,18.03,18.03,13549396380,18.02,18.02,13549396380 +모비데이즈,363260,19,1870,2,30,1.63,5392510,31408472,32163769,5392510,1.63,17.17,16.77,16.77,10361251046,17.23,17.23,10361251046 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,257743,489643,1500000,257743,0.05,52.64,17.18,17.18,2588980209,17.19,17.19,2588980209 +일승,333430,21,5220,2,360,7.41,5318632,1256039,30726747,5318632,7.41,423.44,17.31,17.31,27566187444,17.19,17.19,27566187444 +TP,007980,22,1948,2,20,1.04,8548750,35608536,51175130,8548750,1.04,24.01,16.70,16.70,16851590157,16.90,16.90,16851590157 +플랜티넷,075130,23,2815,2,50,1.81,2532501,65355,16622320,2532501,1.81,3874.99,15.24,15.24,7569605189,16.18,16.18,7569605189 +그리티,204020,24,2675,5,-550,-17.05,3156596,177928,19450832,3156596,-17.05,1774.09,16.23,16.23,8267158416,15.89,15.89,8267158416 +ACE 글로벌자율주행액티브,414270,25,11925,5,-70,-0.58,532424,247940,3450000,532424,-0.58,214.74,15.43,15.43,6337692175,15.40,15.40,6337692175 +KODEX 레버리지,122630,26,24755,5,-700,-2.75,14099000,14796848,92800000,14099000,-2.75,95.28,15.19,15.19,350366375049,15.25,15.25,350366375049 +KODEX 운송,140710,27,6210,2,10,0.16,263242,32309,1800000,263242,0.16,814.76,14.62,14.62,1633444768,14.61,14.61,1633444768 +케이프,064820,28,9220,2,1460,18.81,4558926,333786,30901728,4558926,18.81,1365.82,14.75,14.75,41439525280,14.54,14.54,41439525280 +파인엠텍,441270,29,10690,2,1040,10.78,5397210,1573245,37442445,5397210,10.78,343.06,14.41,14.41,57716154260,14.42,14.42,57716154260 +삼천리자전거,024950,30,4920,2,595,13.76,1885611,370936,13273577,1885611,13.76,508.34,14.21,14.21,9111614266,13.95,13.95,9111614266 diff --git a/top30/20250818/top30-atvtr-20250818-124002.csv b/top30/20250818/top30-atvtr-20250818-124002.csv new file mode 100644 index 000000000000..335cc3d61f98 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1597,2,260,19.45,19042351,25601732,23582605,19042351,19.45,74.38,80.75,80.75,29576893735,78.53,78.53,29576893735 +삼양컴텍,484590,2,16400,2,8700,112.99,26899728,0,41210450,26899728,112.99,0.00,65.27,65.27,415289826465,61.45,61.45,415289826465 +파버나인,177830,3,3050,2,110,3.74,5035728,6859,13493951,5035728,3.74,9999.99,37.32,37.32,16236147157,39.45,39.45,16236147157 +형지엘리트,093240,4,2110,5,-780,-26.99,13015536,593898,38390259,13015536,-26.99,2191.54,33.90,33.90,27378168197,33.80,33.80,27378168197 +HANARO 유럽방산,0082F0,5,10040,2,150,1.52,260276,237788,900000,260276,1.52,109.46,28.92,28.92,2616211091,28.95,28.95,2616211091 +현대ADM,187660,6,1879,2,207,12.38,13846044,3111642,48347668,13846044,12.38,444.98,28.64,28.64,25456342923,28.02,28.02,25456342923 +푸드웰,005670,7,7290,2,1590,27.89,2727357,164877,10000000,2727357,27.89,1654.18,27.27,27.27,19027232020,26.10,26.10,19027232020 +블루엠텍,439580,8,6270,2,220,3.64,8589196,5746525,33510663,8589196,3.64,149.47,25.63,25.63,54130616495,25.76,25.76,54130616495 +탑코미디어,134580,9,2505,2,355,16.51,12865448,15887305,49294149,12865448,16.51,80.98,26.10,26.10,31646374782,25.63,25.63,31646374782 +미스터블루,207760,10,1860,2,78,4.38,21209483,82716048,83079783,21209483,4.38,25.64,25.53,25.53,39257274755,25.40,25.40,39257274755 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10070,3,0,0.00,277460,404578,1100000,277460,0.00,68.58,25.22,25.22,2797501779,25.26,25.26,2797501779 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7405,2,190,2.63,1265185,595919,5000000,1265185,2.63,212.31,25.30,25.30,9340266835,25.23,25.23,9340266835 +KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16685570,19272608,71100000,16685570,1.94,86.58,23.47,23.47,56628973047,23.32,23.32,56628973047 +그린생명과학,114450,14,3115,2,155,5.24,4007878,1562516,20000000,4007878,5.24,256.50,20.04,20.04,13124767849,21.07,21.07,13124767849 +지투지바이오,456160,15,121900,1,28100,29.96,1223876,6682113,5365694,1223876,29.96,18.32,22.81,22.81,133349355150,20.39,20.39,133349355150 +삼천리자전거,024950,16,4915,2,590,13.64,2641066,370936,13273577,2641066,13.64,712.00,19.90,19.90,12834664284,19.67,19.67,12834664284 +율호,072770,17,802,1,185,29.98,14711609,24925044,71919480,14711609,29.98,59.02,20.46,20.46,11096641797,19.24,19.24,11096641797 +서흥,008490,18,29800,2,6000,25.21,2170072,188602,11569113,2170072,25.21,1150.61,18.76,18.76,63497525850,18.42,18.42,63497525850 +우양,103840,19,4580,2,165,3.74,2997396,4301392,16366428,2997396,3.74,69.68,18.31,18.31,13760967070,18.36,18.36,13760967070 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,263650,489643,1500000,263650,0.05,53.85,17.58,17.58,2648268504,17.58,17.58,2648268504 +일승,333430,21,5200,2,340,7.00,5354577,1256039,30726747,5354577,7.00,426.31,17.43,17.43,27753404294,17.37,17.37,27753404294 +TP,007980,22,1935,2,7,0.36,8639242,35608536,51175130,8639242,0.36,24.26,16.88,16.88,17026371322,17.19,17.19,17026371322 +모비데이즈,363260,23,1885,2,45,2.45,5413579,31408472,32163769,5413579,2.45,17.24,16.83,16.83,10400785627,17.15,17.15,10400785627 +플랜티넷,075130,24,2820,2,55,1.99,2557886,65355,16622320,2557886,1.99,3913.83,15.39,15.39,7640907101,16.30,16.30,7640907101 +그리티,204020,25,2705,5,-520,-16.12,3176121,177928,19450832,3176121,-16.12,1785.06,16.33,16.33,8319704191,15.81,15.81,8319704191 +KODEX 레버리지,122630,26,24815,5,-640,-2.51,14429828,14796848,92800000,14429828,-2.51,97.52,15.55,15.55,358568849736,15.57,15.57,358568849736 +ACE 글로벌자율주행액티브,414270,27,11935,5,-60,-0.50,532456,247940,3450000,532456,-0.50,214.75,15.43,15.43,6338074085,15.39,15.39,6338074085 +KODEX 운송,140710,28,6215,2,15,0.24,270343,32309,1800000,270343,0.24,836.74,15.02,15.02,1677563983,15.00,15.00,1677563983 +케이프,064820,29,9130,2,1370,17.65,4631785,333786,30901728,4631785,17.65,1387.65,14.99,14.99,42105369100,14.92,14.92,42105369100 +PLUS 글로벌희토류&전략자원생산기업,415920,30,5765,2,225,4.06,289814,176937,1950000,289814,4.06,163.80,14.86,14.86,1666536832,14.82,14.82,1666536832 diff --git a/top30/20250818/top30-atvtr-20250818-125002.csv b/top30/20250818/top30-atvtr-20250818-125002.csv new file mode 100644 index 000000000000..9f431ecd6521 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1581,2,244,18.25,19432568,25601732,23582605,19432568,18.25,75.90,82.40,82.40,30195533118,80.99,80.99,30195533118 +삼양컴텍,484590,2,17470,2,9770,126.88,30942251,0,41210450,30942251,126.88,0.00,75.08,75.08,484710995980,67.33,67.33,484710995980 +파버나인,177830,3,3050,2,110,3.74,5073130,6859,13493951,5073130,3.74,9999.99,37.60,37.60,16349906399,39.73,39.73,16349906399 +형지엘리트,093240,4,2090,5,-800,-27.68,13281910,593898,38390259,13281910,-27.68,2236.40,34.60,34.60,27939804787,34.82,34.82,27939804787 +현대ADM,187660,5,1860,2,188,11.24,14235843,3111642,48347668,14235843,11.24,457.50,29.44,29.44,26182478549,29.12,29.12,26182478549 +HANARO 유럽방산,0082F0,6,10040,2,150,1.52,260281,237788,900000,260281,1.52,109.46,28.92,28.92,2616261291,28.95,28.95,2616261291 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10062,5,-8,-0.08,298382,404578,1100000,298382,-0.08,73.75,27.13,27.13,3008040453,27.18,27.18,3008040453 +블루엠텍,439580,8,6220,2,170,2.81,8777156,5746525,33510663,8777156,2.81,152.74,26.19,26.19,55307150310,26.53,26.53,55307150310 +푸드웰,005670,9,7310,2,1610,28.25,2744716,164877,10000000,2744716,28.25,1664.71,27.45,27.45,19153485960,26.20,26.20,19153485960 +탑코미디어,134580,10,2505,2,355,16.51,13057025,15887305,49294149,13057025,16.51,82.19,26.49,26.49,32126573748,26.02,26.02,32126573748 +미스터블루,207760,11,1844,2,62,3.48,21510181,82716048,83079783,21510181,3.48,26.00,25.89,25.89,39813316006,25.99,25.99,39813316006 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7395,2,180,2.49,1273770,595919,5000000,1273770,2.49,213.75,25.48,25.48,9403797170,25.43,25.43,9403797170 +KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16768423,19272608,71100000,16768423,1.94,87.01,23.58,23.58,56911922173,23.44,23.44,56911922173 +삼천리자전거,024950,14,4730,2,405,9.36,2986677,370936,13273577,2986677,9.36,805.17,22.50,22.50,14501167570,23.10,23.10,14501167570 +그린생명과학,114450,15,3265,2,305,10.30,4482555,1562516,20000000,4482555,10.30,286.88,22.41,22.41,14679842615,22.48,22.48,14679842615 +지투지바이오,456160,16,121900,1,28100,29.96,1235550,6682113,5365694,1235550,29.96,18.49,23.03,23.03,134772415750,20.60,20.60,134772415750 +율호,072770,17,802,1,185,29.98,14713967,24925044,71919480,14713967,29.98,59.03,20.46,20.46,11098532913,19.24,19.24,11098532913 +우양,103840,18,4550,2,135,3.06,3088952,4301392,16366428,3088952,3.06,71.81,18.87,18.87,14179657620,19.04,19.04,14179657620 +서흥,008490,19,30050,2,6250,26.26,2197223,188602,11569113,2197223,26.26,1165.01,18.99,18.99,64311967200,18.50,18.50,64311967200 +TP,007980,20,1908,5,-20,-1.04,8835098,35608536,51175130,8835098,-1.04,24.81,17.26,17.26,17402457370,17.82,17.82,17402457370 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,2,5,0.05,264360,489643,1500000,264360,0.05,53.99,17.62,17.62,2655396904,17.63,17.63,2655396904 +일승,333430,22,5190,2,330,6.79,5403597,1256039,30726747,5403597,6.79,430.21,17.59,17.59,28008055584,17.56,17.56,28008055584 +모비데이즈,363260,23,1879,2,39,2.12,5439098,31408472,32163769,5439098,2.12,17.32,16.91,16.91,10448711568,17.29,17.29,10448711568 +PLUS 글로벌희토류&전략자원생산기업,415920,24,5760,2,220,3.97,332747,176937,1950000,332747,3.97,188.06,17.06,17.06,1914212311,17.04,17.04,1914212311 +플랜티넷,075130,25,2810,2,45,1.63,2578788,65355,16622320,2578788,1.63,3945.82,15.51,15.51,7699734981,16.48,16.48,7699734981 +KODEX 운송,140710,26,6210,2,10,0.16,292317,32309,1800000,292317,0.16,904.75,16.24,16.24,1814097878,16.23,16.23,1814097878 +그리티,204020,27,2720,5,-505,-15.66,3228420,177928,19450832,3228420,-15.66,1814.45,16.60,16.60,8462535316,16.00,16.00,8462535316 +KODEX 레버리지,122630,28,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025 +수젠텍,253840,29,8100,2,610,8.14,2706172,1039973,16743200,2706172,8.14,260.22,16.16,16.16,21492250450,15.85,15.85,21492250450 +ACE 글로벌자율주행액티브,414270,30,11935,5,-60,-0.50,532478,247940,3450000,532478,-0.50,214.76,15.43,15.43,6338336660,15.39,15.39,6338336660 diff --git a/top30/20250818/top30-atvtr-20250818-130002.csv b/top30/20250818/top30-atvtr-20250818-130002.csv new file mode 100644 index 000000000000..2363f77b0ee6 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1595,2,258,19.30,19764601,25601732,23582605,19764601,19.30,77.20,83.81,83.81,30723660600,81.68,81.68,30723660600 +삼양컴텍,484590,2,17080,2,9380,121.82,33321835,0,41210450,33321835,121.82,0.00,80.86,80.86,525873361240,74.71,74.71,525873361240 +파버나인,177830,3,3015,2,75,2.55,5141585,6859,13493951,5141585,2.55,9999.99,38.10,38.10,16556559730,40.70,40.70,16556559730 +형지엘리트,093240,4,2100,5,-790,-27.34,13513335,593898,38390259,13513335,-27.34,2275.36,35.20,35.20,28424069239,35.26,35.26,28424069239 +현대ADM,187660,5,1850,2,178,10.65,14362107,3111642,48347668,14362107,10.65,461.56,29.71,29.71,26416608871,29.53,29.53,26416608871 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10062,5,-8,-0.08,299349,404578,1100000,299349,-0.08,73.99,27.21,27.21,3017768697,27.27,27.27,3017768697 +탑코미디어,134580,8,2510,2,360,16.74,13444032,15887305,49294149,13444032,16.74,84.62,27.27,27.27,33110008575,26.76,26.76,33110008575 +삼천리자전거,024950,9,4565,2,240,5.55,3341179,370936,13273577,3341179,5.55,900.74,25.17,25.17,16137039123,26.63,26.63,16137039123 +블루엠텍,439580,10,6260,2,210,3.47,8838028,5746525,33510663,8838028,3.47,153.80,26.37,26.37,55687443485,26.55,26.55,55687443485 +푸드웰,005670,11,7370,2,1670,29.30,2791876,164877,10000000,2791876,29.30,1693.31,27.92,27.92,19500702240,26.46,26.46,19500702240 +미스터블루,207760,12,1853,2,71,3.98,21713593,82716048,83079783,21713593,3.98,26.25,26.14,26.14,40189691260,26.11,26.11,40189691260 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1290794,595919,5000000,1290794,2.56,216.61,25.82,25.82,9529691650,25.76,25.76,9529691650 +그린생명과학,114450,14,3260,2,300,10.14,4934496,1562516,20000000,4934496,10.14,315.80,24.67,24.67,16173346289,24.81,24.81,16173346289 +KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16847313,19272608,71100000,16847313,1.94,87.42,23.70,23.70,57181159580,23.55,23.55,57181159580 +지투지바이오,456160,16,121900,1,28100,29.96,1236443,6682113,5365694,1236443,29.96,18.50,23.04,23.04,134881272450,20.62,20.62,134881272450 +우양,103840,17,4555,2,140,3.17,3133306,4301392,16366428,3133306,3.17,72.84,19.14,19.14,14381801782,19.29,19.29,14381801782 +수젠텍,253840,18,8000,2,510,6.81,3238609,1039973,16743200,3238609,6.81,311.41,19.34,19.34,25808428215,19.27,19.27,25808428215 +율호,072770,19,802,1,185,29.98,14716382,24925044,71919480,14716382,29.98,59.04,20.46,20.46,11100469743,19.25,19.25,11100469743 +서흥,008490,20,30150,2,6350,26.68,2211600,188602,11569113,2211600,26.68,1172.63,19.12,19.12,64745550200,18.56,18.56,64745550200 +TP,007980,21,1911,5,-17,-0.88,8978877,35608536,51175130,8978877,-0.88,25.22,17.55,17.55,17677356570,18.08,18.08,17677356570 +모비데이즈,363260,22,1912,2,72,3.91,5721827,31408472,32163769,5721827,3.91,18.22,17.79,17.79,10987744948,17.87,17.87,10987744948 +KODEX 운송,140710,23,6210,2,10,0.16,320093,32309,1800000,320093,0.16,990.72,17.78,17.78,1986690723,17.77,17.77,1986690723 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10040,2,5,0.05,265811,489643,1500000,265811,0.05,54.29,17.72,17.72,2669966384,17.73,17.73,2669966384 +일승,333430,25,5280,2,420,8.64,5498000,1256039,30726747,5498000,8.64,437.73,17.89,17.89,28502944589,17.57,17.57,28502944589 +PLUS 글로벌희토류&전략자원생산기업,415920,26,5770,2,230,4.15,339912,176937,1950000,339912,4.15,192.11,17.43,17.43,1955562792,17.38,17.38,1955562792 +케이프,064820,27,9630,2,1870,24.10,5403655,333786,30901728,5403655,24.10,1618.90,17.49,17.49,49372899310,16.59,16.59,49372899310 +플랜티넷,075130,28,2810,2,45,1.63,2593157,65355,16622320,2593157,1.63,3967.80,15.60,15.60,7740087211,16.57,16.57,7740087211 +그리티,204020,29,2705,5,-520,-16.12,3253688,177928,19450832,3253688,-16.12,1828.65,16.73,16.73,8530849703,16.21,16.21,8530849703 +KODEX 레버리지,122630,30,24825,5,-630,-2.47,14987424,14796848,92800000,14987424,-2.47,101.29,16.15,16.15,372414798952,16.17,16.17,372414798952 diff --git a/top30/20250818/top30-atvtr-20250818-131002.csv b/top30/20250818/top30-atvtr-20250818-131002.csv new file mode 100644 index 000000000000..7ba2192f3b99 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1608,2,271,20.27,20510592,25601732,23582605,20510592,20.27,80.11,86.97,86.97,31922391185,84.18,84.18,31922391185 +삼양컴텍,484590,2,17330,2,9630,125.06,34575660,0,41210450,34575660,125.06,0.00,83.90,83.90,547554903040,76.67,76.67,547554903040 +파버나인,177830,3,3020,2,80,2.72,5189339,6859,13493951,5189339,2.72,9999.99,38.46,38.46,16699962835,40.98,40.98,16699962835 +형지엘리트,093240,4,2095,5,-795,-27.51,13707757,593898,38390259,13707757,-27.51,2308.10,35.71,35.71,28832220581,35.85,35.85,28832220581 +현대ADM,187660,5,1848,2,176,10.53,14481881,3111642,48347668,14481881,10.53,465.41,29.95,29.95,26638250109,29.81,29.81,26638250109 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +삼천리자전거,024950,7,4510,2,185,4.28,3451611,370936,13273577,3451611,4.28,930.51,26.00,26.00,16637686850,27.79,27.79,16637686850 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,8,10060,5,-10,-0.10,301062,404578,1100000,301062,-0.10,74.41,27.37,27.37,3035005012,27.43,27.43,3035005012 +탑코미디어,134580,9,2500,2,350,16.28,13615883,15887305,49294149,13615883,16.28,85.70,27.62,27.62,33541201839,27.22,27.22,33541201839 +푸드웰,005670,10,7330,2,1630,28.60,2813743,164877,10000000,2813743,28.60,1706.57,28.14,28.14,19661220140,26.82,26.82,19661220140 +블루엠텍,439580,11,6250,2,200,3.31,8914859,5746525,33510663,8914859,3.31,155.13,26.60,26.60,56166681595,26.82,26.82,56166681595 +미스터블루,207760,12,1837,2,55,3.09,21954802,82716048,83079783,21954802,3.09,26.54,26.43,26.43,40634389106,26.62,26.62,40634389106 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1296554,595919,5000000,1296554,2.56,217.57,25.93,25.93,9572315650,25.87,25.87,9572315650 +그린생명과학,114450,14,3250,2,290,9.80,5041712,1562516,20000000,5041712,9.80,322.67,25.21,25.21,16520269529,25.42,25.42,16520269529 +KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16981178,19272608,71100000,16981178,1.94,88.11,23.88,23.88,57638167736,23.74,23.74,57638167736 +지투지바이오,456160,16,121900,1,28100,29.96,1238067,6682113,5365694,1238067,29.96,18.53,23.07,23.07,135079238050,20.65,20.65,135079238050 +수젠텍,253840,17,7900,2,410,5.47,3409849,1039973,16743200,3409849,5.47,327.88,20.37,20.37,27169327975,20.54,20.54,27169327975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10037,2,2,0.02,294186,489643,1500000,294186,0.02,60.08,19.61,19.61,2954798747,19.63,19.63,2954798747 +우양,103840,19,4590,2,175,3.96,3176115,4301392,16366428,3176115,3.96,73.84,19.41,19.41,14577483850,19.41,19.41,14577483850 +KODEX 운송,140710,20,6220,2,20,0.32,348185,32309,1800000,348185,0.32,1077.67,19.34,19.34,2161177873,19.30,19.30,2161177873 +율호,072770,21,802,1,185,29.98,14717034,24925044,71919480,14717034,29.98,59.05,20.46,20.46,11100992647,19.25,19.25,11100992647 +일승,333430,22,5310,2,450,9.26,5938923,1256039,30726747,5938923,9.26,472.83,19.33,19.33,30834896034,18.90,18.90,30834896034 +서흥,008490,23,30000,2,6200,26.05,2220994,188602,11569113,2220994,26.05,1177.61,19.20,19.20,65028284400,18.74,18.74,65028284400 +케이프,064820,24,9680,2,1920,24.74,6033625,333786,30901728,6033625,24.74,1807.63,19.53,19.53,55483560005,18.55,18.55,55483560005 +모비데이즈,363260,25,1900,2,60,3.26,5825285,31408472,32163769,5825285,3.26,18.55,18.11,18.11,11185247187,18.30,18.30,11185247187 +TP,007980,26,1925,5,-3,-0.16,9021790,35608536,51175130,9021790,-0.16,25.34,17.63,17.63,17759729830,18.03,18.03,17759729830 +PLUS 글로벌희토류&전략자원생산기업,415920,27,5790,2,250,4.51,352847,176937,1950000,352847,4.51,199.42,18.09,18.09,2030377162,17.98,17.98,2030377162 +플랜티넷,075130,28,2815,2,50,1.81,2603832,65355,16622320,2603832,1.81,3984.14,15.66,15.66,7770044546,16.61,16.61,7770044546 +그리티,204020,29,2695,5,-530,-16.43,3269646,177928,19450832,3269646,-16.43,1837.62,16.81,16.81,8573767163,16.36,16.36,8573767163 +KODEX 레버리지,122630,30,24830,5,-625,-2.46,15126007,14796848,92800000,15126007,-2.46,102.22,16.30,16.30,375856129747,16.31,16.31,375856129747 diff --git a/top30/20250818/top30-atvtr-20250818-132002.csv b/top30/20250818/top30-atvtr-20250818-132002.csv new file mode 100644 index 000000000000..4b0e249acc8e --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1619,2,282,21.09,22507924,25601732,23582605,22507924,21.09,87.92,95.44,95.44,35191574986,92.17,92.17,35191574986 +삼양컴텍,484590,2,17130,2,9430,122.47,35271318,0,41210450,35271318,122.47,0.00,85.59,85.59,559498710955,79.26,79.26,559498710955 +파버나인,177830,3,3000,2,60,2.04,5208517,6859,13493951,5208517,2.04,9999.99,38.60,38.60,16757708775,41.40,41.40,16757708775 +형지엘리트,093240,4,2060,5,-830,-28.72,14081069,593898,38390259,14081069,-28.72,2370.96,36.68,36.68,29603865317,37.43,37.43,29603865317 +현대ADM,187660,5,1858,2,186,11.12,14578506,3111642,48347668,14578506,11.12,468.51,30.15,30.15,26817364434,29.85,29.85,26817364434 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +탑코미디어,134580,7,2475,2,325,15.12,13802405,15887305,49294149,13802405,15.12,86.88,28.00,28.00,34004594885,27.87,27.87,34004594885 +삼천리자전거,024950,8,4565,2,240,5.55,3487316,370936,13273577,3487316,5.55,940.14,26.27,26.27,16800036415,27.73,27.73,16800036415 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10065,5,-5,-0.05,301161,404578,1100000,301161,-0.05,74.44,27.38,27.38,3036001282,27.42,27.42,3036001282 +블루엠텍,439580,10,6200,2,150,2.48,8962353,5746525,33510663,8962353,2.48,155.96,26.74,26.74,56462446980,27.18,27.18,56462446980 +푸드웰,005670,11,7370,2,1670,29.30,2839800,164877,10000000,2839800,29.30,1722.37,28.40,28.40,19852606490,26.94,26.94,19852606490 +미스터블루,207760,12,1829,2,47,2.64,22109304,82716048,83079783,22109304,2.64,26.73,26.61,26.61,40917890106,26.93,26.93,40917890106 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7410,2,195,2.70,1303594,595919,5000000,1303594,2.70,218.75,26.07,26.07,9624482050,25.98,25.98,9624482050 +그린생명과학,114450,14,3250,2,290,9.80,5132239,1562516,20000000,5132239,9.80,328.46,25.66,25.66,16815460059,25.87,25.87,16815460059 +KODEX 코스닥150선물인버스,251340,15,3420,2,70,2.09,17150055,19272608,71100000,17150055,2.09,88.99,24.12,24.12,58215013236,23.94,23.94,58215013236 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10032,5,-3,-0.03,342110,489643,1500000,342110,-0.03,69.87,22.81,22.81,3435662326,22.83,22.83,3435662326 +일승,333430,17,5410,2,550,11.32,6934603,1256039,30726747,6934603,11.32,552.10,22.57,22.57,36180342064,21.77,21.77,36180342064 +수젠텍,253840,18,8010,2,520,6.94,3533515,1039973,16743200,3533515,6.94,339.77,21.10,21.10,28158212590,21.00,21.00,28158212590 +지투지바이오,456160,19,121900,1,28100,29.96,1247953,6682113,5365694,1247953,29.96,18.68,23.26,23.26,136284341450,20.84,20.84,136284341450 +우양,103840,20,4550,2,135,3.06,3213334,4301392,16366428,3213334,3.06,74.70,19.63,19.63,14746826742,19.80,19.80,14746826742 +KODEX 운송,140710,21,6205,2,5,0.08,354419,32309,1800000,354419,0.08,1096.97,19.69,19.69,2199877225,19.70,19.70,2199877225 +케이프,064820,22,9750,2,1990,25.64,6415487,333786,30901728,6415487,25.64,1922.04,20.76,20.76,59204307070,19.65,19.65,59204307070 +율호,072770,23,802,1,185,29.98,14718665,24925044,71919480,14718665,29.98,59.05,20.47,20.47,11102300709,19.25,19.25,11102300709 +서흥,008490,24,29950,2,6150,25.84,2234520,188602,11569113,2234520,25.84,1184.78,19.31,19.31,65433786900,18.88,18.88,65433786900 +모비데이즈,363260,25,1900,2,60,3.26,5870592,31408472,32163769,5870592,3.26,18.69,18.25,18.25,11271581574,18.44,18.44,11271581574 +PLUS 글로벌희토류&전략자원생산기업,415920,26,5790,2,250,4.51,356099,176937,1950000,356099,4.51,201.26,18.26,18.26,2049205122,18.15,18.15,2049205122 +TP,007980,27,1919,5,-9,-0.47,9041232,35608536,51175130,9041232,-0.47,25.39,17.67,17.67,17797021413,18.12,18.12,17797021413 +플랜티넷,075130,28,2810,2,45,1.63,2611705,65355,16622320,2611705,1.63,3996.18,15.71,15.71,7792189031,16.68,16.68,7792189031 +KODEX 레버리지,122630,29,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462 +그리티,204020,30,2700,5,-525,-16.28,3289014,177928,19450832,3289014,-16.28,1848.51,16.91,16.91,8625848923,16.42,16.42,8625848923 diff --git a/top30/20250818/top30-atvtr-20250818-133002.csv b/top30/20250818/top30-atvtr-20250818-133002.csv new file mode 100644 index 000000000000..94cfe39ec400 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1577,2,240,17.95,23315569,25601732,23582605,23315569,17.95,91.07,98.87,98.87,36482803713,98.10,98.10,36482803713 +삼양컴텍,484590,2,17160,2,9460,122.86,35855647,0,41210450,35855647,122.86,0.00,87.01,87.01,569554136015,80.54,80.54,569554136015 +파버나인,177830,3,2980,2,40,1.36,5279884,6859,13493951,5279884,1.36,9999.99,39.13,39.13,16970358785,42.20,42.20,16970358785 +형지엘리트,093240,4,2045,5,-845,-29.24,14510944,593898,38390259,14510944,-29.24,2443.34,37.80,37.80,30481222968,38.83,38.83,30481222968 +현대ADM,187660,5,1846,2,174,10.41,14683033,3111642,48347668,14683033,10.41,471.87,30.37,30.37,27011018995,30.26,30.26,27011018995 +삼천리자전거,024950,6,4575,2,250,5.78,3753040,370936,13273577,3753040,5.78,1011.78,28.27,28.27,18038412210,29.70,29.70,18038412210 +HANARO 유럽방산,0082F0,7,10045,2,155,1.57,260646,237788,900000,260646,1.57,109.61,28.96,28.96,2619927691,28.98,28.98,2619927691 +푸드웰,005670,8,7410,1,1710,30.00,3009016,164877,10000000,3009016,30.00,1825.01,30.09,30.09,21105360150,28.48,28.48,21105360150 +탑코미디어,134580,9,2465,2,315,14.65,14030264,15887305,49294149,14030264,14.65,88.31,28.46,28.46,34565686079,28.45,28.45,34565686079 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,306169,404578,1100000,306169,-0.05,75.68,27.83,27.83,3086406797,27.88,27.88,3086406797 +블루엠텍,439580,11,6230,2,180,2.98,9028729,5746525,33510663,9028729,2.98,157.12,26.94,26.94,56873666320,27.24,27.24,56873666320 +미스터블루,207760,12,1839,2,57,3.20,22262194,82716048,83079783,22262194,3.20,26.91,26.80,26.80,41198264786,26.97,26.97,41198264786 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1317034,595919,5000000,1317034,2.56,221.01,26.34,26.34,9723938050,26.28,26.28,9723938050 +그린생명과학,114450,14,3230,2,270,9.12,5173028,1562516,20000000,5173028,9.12,331.07,25.87,25.87,16947307499,26.23,26.23,16947307499 +일승,333430,15,5340,2,480,9.88,8084086,1256039,30726747,8084086,9.88,643.62,26.31,26.31,42385940774,25.83,25.83,42385940774 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10030,5,-5,-0.05,367159,489643,1500000,367159,-0.05,74.99,24.48,24.48,3686965725,24.51,24.51,3686965725 +KODEX 코스닥150선물인버스,251340,17,3417,2,67,2.00,17232625,19272608,71100000,17232625,2.00,89.42,24.24,24.24,58497247651,24.08,24.08,58497247651 +수젠텍,253840,18,7890,2,400,5.34,3576690,1039973,16743200,3576690,5.34,343.92,21.36,21.36,28501335680,21.57,21.57,28501335680 +KODEX 운송,140710,19,6200,3,0,0.00,386027,32309,1800000,386027,0.00,1194.80,21.45,21.45,2395867663,21.47,21.47,2395867663 +지투지바이오,456160,20,121900,1,28100,29.96,1248037,6682113,5365694,1248037,29.96,18.68,23.26,23.26,136294581050,20.84,20.84,136294581050 +케이프,064820,21,9720,2,1960,25.26,6630172,333786,30901728,6630172,25.26,1986.35,21.46,21.46,61292927135,20.41,20.41,61292927135 +우양,103840,22,4597,2,182,4.12,3277243,4301392,16366428,3277243,4.12,76.19,20.02,20.02,15038705974,19.99,19.99,15038705974 +율호,072770,23,802,1,185,29.98,14718723,24925044,71919480,14718723,29.98,59.05,20.47,20.47,11102347225,19.25,19.25,11102347225 +PLUS 글로벌희토류&전략자원생산기업,415920,24,5790,2,250,4.51,377039,176937,1950000,377039,4.51,213.09,19.34,19.34,2170450822,19.22,19.22,2170450822 +서흥,008490,25,29850,2,6050,25.42,2244280,188602,11569113,2244280,25.42,1189.96,19.40,19.40,65725613750,19.03,19.03,65725613750 +모비데이즈,363260,26,1913,2,73,3.97,5924467,31408472,32163769,5924467,3.97,18.86,18.42,18.42,11374509663,18.49,18.49,11374509663 +TP,007980,27,1923,5,-5,-0.26,9085295,35608536,51175130,9085295,-0.26,25.51,17.75,17.75,17881843178,18.17,18.17,17881843178 +플랜티넷,075130,28,2805,2,40,1.45,2632763,65355,16622320,2632763,1.45,4028.40,15.84,15.84,7851377416,16.84,16.84,7851377416 +KODEX 레버리지,122630,29,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914 +그리티,204020,30,2710,5,-515,-15.97,3291947,177928,19450832,3291947,-15.97,1850.16,16.92,16.92,8633786148,16.38,16.38,8633786148 diff --git a/top30/20250818/top30-atvtr-20250818-134002.csv b/top30/20250818/top30-atvtr-20250818-134002.csv new file mode 100644 index 000000000000..262bb387e85b --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1581,2,244,18.25,23926079,25601732,23582605,23926079,18.25,93.45,101.46,101.46,37443967044,100.43,100.43,37443967044 +삼양컴텍,484590,2,17230,2,9530,123.77,36278435,0,41210450,36278435,123.77,0.00,88.03,88.03,576847110535,81.24,81.24,576847110535 +파버나인,177830,3,2970,2,30,1.02,5299034,6859,13493951,5299034,1.02,9999.99,39.27,39.27,17027185605,42.49,42.49,17027185605 +형지엘리트,093240,4,2035,5,-855,-29.58,14677691,593898,38390259,14677691,-29.58,2471.42,38.23,38.23,30820779650,39.45,39.45,30820779650 +현대ADM,187660,5,1839,2,167,9.99,14870225,3111642,48347668,14870225,9.99,477.89,30.76,30.76,27354526622,30.77,30.77,27354526622 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10060,5,-10,-0.10,334604,404578,1100000,334604,-0.10,82.70,30.42,30.42,3372604317,30.48,30.48,3372604317 +삼천리자전거,024950,7,4550,2,225,5.20,3801798,370936,13273577,3801798,5.20,1024.92,28.64,28.64,18260347320,30.23,30.23,18260347320 +HANARO 유럽방산,0082F0,8,10045,2,155,1.57,261260,237788,900000,261260,1.57,109.87,29.03,29.03,2626095321,29.05,29.05,2626095321 +탑코미디어,134580,9,2455,2,305,14.19,14154040,15887305,49294149,14154040,14.19,89.09,28.71,28.71,34869922167,28.81,28.81,34869922167 +푸드웰,005670,10,7410,1,1710,30.00,3021890,164877,10000000,3021890,30.00,1832.81,30.22,30.22,21200756490,28.61,28.61,21200756490 +블루엠텍,439580,11,6200,2,150,2.48,9094166,5746525,33510663,9094166,2.48,158.26,27.14,27.14,57279080040,27.57,27.57,57279080040 +일승,333430,12,5320,2,460,9.47,8568886,1256039,30726747,8568886,9.47,682.21,27.89,27.89,44963263729,27.51,27.51,44963263729 +미스터블루,207760,13,1832,2,50,2.81,22393520,82716048,83079783,22393520,2.81,27.07,26.95,26.95,41439596938,27.23,27.23,41439596938 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7395,2,180,2.49,1338279,595919,5000000,1338279,2.49,224.57,26.77,26.77,9881105525,26.72,26.72,9881105525 +그린생명과학,114450,15,3215,2,255,8.61,5201327,1562516,20000000,5201327,8.61,332.88,26.01,26.01,17038694894,26.50,26.50,17038694894 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10025,5,-10,-0.10,369734,489643,1500000,369734,-0.10,75.51,24.65,24.65,3712788620,24.69,24.69,3712788620 +KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,17502665,19272608,71100000,17502665,2.24,90.82,24.62,24.62,59421118281,24.40,24.40,59421118281 +KODEX 운송,140710,18,6195,5,-5,-0.08,412951,32309,1800000,412951,-0.08,1278.13,22.94,22.94,2562671353,22.98,22.98,2562671353 +수젠텍,253840,19,7920,2,430,5.74,3617888,1039973,16743200,3617888,5.74,347.88,21.61,21.61,28826534840,21.74,21.74,28826534840 +케이프,064820,20,9760,2,2000,25.77,6807235,333786,30901728,6807235,25.77,2039.40,22.03,22.03,63014520900,20.89,20.89,63014520900 +지투지바이오,456160,21,121900,1,28100,29.96,1248675,6682113,5365694,1248675,29.96,18.69,23.27,23.27,136372353250,20.85,20.85,136372353250 +우양,103840,22,4600,2,185,4.19,3334963,4301392,16366428,3334963,4.19,77.53,20.38,20.38,15304839248,20.33,20.33,15304839248 +PLUS 글로벌희토류&전략자원생산기업,415920,23,5790,2,250,4.51,392693,176937,1950000,392693,4.51,221.94,20.14,20.14,2261063432,20.03,20.03,2261063432 +율호,072770,24,802,1,185,29.98,14720250,24925044,71919480,14720250,29.98,59.06,20.47,20.47,11103571879,19.25,19.25,11103571879 +서흥,008490,25,29850,2,6050,25.42,2255349,188602,11569113,2255349,25.42,1195.82,19.49,19.49,66056679725,19.13,19.13,66056679725 +모비데이즈,363260,26,1922,2,82,4.46,5976327,31408472,32163769,5976327,4.46,19.03,18.58,18.58,11473926534,18.56,18.56,11473926534 +TP,007980,27,1931,2,3,0.16,9140631,35608536,51175130,9140631,0.16,25.67,17.86,17.86,17988542836,18.20,18.20,17988542836 +플랜티넷,075130,28,2805,2,40,1.45,2657284,65355,16622320,2657284,1.45,4065.92,15.99,15.99,7920102341,16.99,16.99,7920102341 +KODEX 레버리지,122630,29,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544 +인성정보,033230,30,2425,2,85,3.63,8376173,7761428,50515380,8376173,3.63,107.92,16.58,16.58,20206069113,16.49,16.49,20206069113 diff --git a/top30/20250818/top30-atvtr-20250818-135002.csv b/top30/20250818/top30-atvtr-20250818-135002.csv new file mode 100644 index 000000000000..fff76a14cb04 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1580,2,243,18.18,24153969,25601732,23582605,24153969,18.18,94.35,102.42,102.42,37803945481,101.46,101.46,37803945481 +삼양컴텍,484590,2,16330,2,8630,112.08,38355961,0,41210450,38355961,112.08,0.00,93.07,93.07,611382824135,90.85,90.85,611382824135 +파버나인,177830,3,2950,2,10,0.34,5324204,6859,13493951,5324204,0.34,9999.99,39.46,39.46,17101578265,42.96,42.96,17101578265 +형지엘리트,093240,4,2030,5,-860,-29.76,14791773,593898,38390259,14791773,-29.76,2490.63,38.53,38.53,31052610100,39.85,39.85,31052610100 +현대ADM,187660,5,1832,2,160,9.57,15016832,3111642,48347668,15016832,9.57,482.60,31.06,31.06,27622358665,31.19,31.19,27622358665 +삼천리자전거,024950,6,4510,2,185,4.28,3841397,370936,13273577,3841397,4.28,1035.60,28.94,28.94,18439586775,30.80,30.80,18439586775 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10065,5,-5,-0.05,334705,404578,1100000,334705,-0.05,82.73,30.43,30.43,3373620882,30.47,30.47,3373620882 +탑코미디어,134580,8,2555,2,405,18.84,15071527,15887305,49294149,15071527,18.84,94.87,30.57,30.57,37177886110,29.52,29.52,37177886110 +HANARO 유럽방산,0082F0,9,10050,2,160,1.62,261261,237788,900000,261261,1.62,109.87,29.03,29.03,2626105371,29.03,29.03,2626105371 +일승,333430,10,5250,2,390,8.02,8913388,1256039,30726747,8913388,8.02,709.64,29.01,29.01,46782472314,29.00,29.00,46782472314 +푸드웰,005670,11,7410,1,1710,30.00,3026348,164877,10000000,3026348,30.00,1835.52,30.26,30.26,21233790270,28.66,28.66,21233790270 +블루엠텍,439580,12,6170,2,120,1.98,9160555,5746525,33510663,9160555,1.98,159.41,27.34,27.34,57688853940,27.90,27.90,57688853940 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325 +모비데이즈,363260,14,1992,2,152,8.26,9016482,31408472,32163769,9016482,8.26,28.71,28.03,28.03,17550793271,27.39,27.39,17550793271 +미스터블루,207760,15,1849,2,67,3.76,22665260,82716048,83079783,22665260,3.76,27.40,27.28,27.28,41939212055,27.30,27.30,41939212055 +그린생명과학,114450,16,3220,2,260,8.78,5247431,1562516,20000000,5247431,8.78,335.83,26.24,26.24,17187607609,26.69,26.69,17187607609 +KODEX 코스닥150선물인버스,251340,17,3422,2,72,2.15,17754002,19272608,71100000,17754002,2.15,92.12,24.97,24.97,60280883982,24.78,24.78,60280883982 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,369770,489643,1500000,369770,0.00,75.52,24.65,24.65,3713149905,24.67,24.67,3713149905 +KODEX 운송,140710,19,6195,5,-5,-0.08,427639,32309,1800000,427639,-0.08,1323.59,23.76,23.76,2653693703,23.80,23.80,2653693703 +수젠텍,253840,20,7880,2,390,5.21,3669701,1039973,16743200,3669701,5.21,352.87,21.92,21.92,29233966280,22.16,22.16,29233966280 +케이프,064820,21,9650,2,1890,24.36,6939426,333786,30901728,6939426,24.36,2079.00,22.46,22.46,64295480945,21.56,21.56,64295480945 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5785,2,245,4.42,412412,176937,1950000,412412,4.42,233.08,21.15,21.15,2375218652,21.06,21.06,2375218652 +지투지바이오,456160,23,121900,1,28100,29.96,1248774,6682113,5365694,1248774,29.96,18.69,23.27,23.27,136384421350,20.85,20.85,136384421350 +우양,103840,24,4565,2,150,3.40,3357081,4301392,16366428,3357081,3.40,78.05,20.51,20.51,15406049250,20.62,20.62,15406049250 +서흥,008490,25,29025,2,5225,21.95,2306411,188602,11569113,2306411,21.95,1222.90,19.94,19.94,67557707900,20.12,20.12,67557707900 +율호,072770,26,802,1,185,29.98,14732401,24925044,71919480,14732401,29.98,59.11,20.48,20.48,11113316981,19.27,19.27,11113316981 +TP,007980,27,1940,2,12,0.62,9262964,35608536,51175130,9262964,0.62,26.01,18.10,18.10,18226204095,18.36,18.36,18226204095 +플랜티넷,075130,28,2825,2,60,2.17,2698642,65355,16622320,2698642,2.17,4129.21,16.24,16.24,8035825696,17.11,17.11,8035825696 +인성정보,033230,29,2440,2,100,4.27,8677835,7761428,50515380,8677835,4.27,111.81,17.18,17.18,20944572098,16.99,16.99,20944572098 +KODEX 레버리지,122630,30,24755,5,-700,-2.75,15612676,14796848,92800000,15612676,-2.75,105.51,16.82,16.82,387927213426,16.89,16.89,387927213426 diff --git a/top30/20250818/top30-atvtr-20250818-140002.csv b/top30/20250818/top30-atvtr-20250818-140002.csv new file mode 100644 index 000000000000..0874ecd59a34 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1577,2,240,17.95,24406135,25601732,23582605,24406135,17.95,95.33,103.49,103.49,38203033331,102.72,102.72,38203033331 +삼양컴텍,484590,2,16690,2,8990,116.75,39360154,0,41210450,39360154,116.75,0.00,95.51,95.51,627975006065,91.30,91.30,627975006065 +파버나인,177830,3,2935,5,-5,-0.17,5356766,6859,13493951,5356766,-0.17,9999.99,39.70,39.70,17197124395,43.42,43.42,17197124395 +형지엘리트,093240,4,2030,5,-860,-29.76,15040157,593898,38390259,15040157,-29.76,2532.45,39.18,39.18,31556505225,40.49,40.49,31556505225 +탑코미디어,134580,5,2690,2,540,25.12,17347280,15887305,49294149,17347280,25.12,109.19,35.19,35.19,43153099419,32.54,32.54,43153099419 +현대ADM,187660,6,1842,2,170,10.17,15093129,3111642,48347668,15093129,10.17,485.05,31.22,31.22,27762402395,31.17,31.17,27762402395 +삼천리자전거,024950,7,4515,2,190,4.39,3889373,370936,13273577,3889373,4.39,1048.53,29.30,29.30,18656701415,31.13,31.13,18656701415 +모비데이즈,363260,8,1941,2,101,5.49,9830540,31408472,32163769,9830540,5.49,31.30,30.56,30.56,19144311426,30.67,30.67,19144311426 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10060,5,-10,-0.10,334736,404578,1100000,334736,-0.10,82.74,30.43,30.43,3373932749,30.49,30.49,3373932749 +일승,333430,10,5310,2,450,9.26,9091143,1256039,30726747,9091143,9.26,723.79,29.59,29.59,47720057424,29.25,29.25,47720057424 +미스터블루,207760,11,1896,2,114,6.40,24824358,82716048,83079783,24824358,6.40,30.01,29.88,29.88,45987724865,29.19,29.19,45987724865 +HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261417,237788,900000,261417,1.62,109.94,29.05,29.05,2627672861,29.05,29.05,2627672861 +푸드웰,005670,13,7410,1,1710,30.00,3030857,164877,10000000,3030857,30.00,1838.25,30.31,30.31,21267201960,28.70,28.70,21267201960 +블루엠텍,439580,14,6160,2,110,1.82,9195379,5746525,33510663,9195379,1.82,160.02,27.44,27.44,57903532325,28.05,28.05,57903532325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325 +그린생명과학,114450,16,3210,2,250,8.45,5277603,1562516,20000000,5277603,8.45,337.76,26.39,26.39,17284586094,26.92,26.92,17284586094 +KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,18063234,19272608,71100000,18063234,2.24,93.72,25.41,25.41,61339915152,25.19,25.19,61339915152 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,371936,489643,1500000,371936,0.00,75.96,24.80,24.80,3734883325,24.81,24.81,3734883325 +KODEX 운송,140710,19,6195,5,-5,-0.08,440246,32309,1800000,440246,-0.08,1362.61,24.46,24.46,2731793763,24.50,24.50,2731793763 +케이프,064820,20,9550,2,1790,23.07,7147895,333786,30901728,7147895,23.07,2141.46,23.13,23.13,66289742310,22.46,22.46,66289742310 +수젠텍,253840,21,7920,2,430,5.74,3716902,1039973,16743200,3716902,5.74,357.40,22.20,22.20,29606271995,22.33,22.33,29606271995 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5790,2,250,4.51,436978,176937,1950000,436978,4.51,246.97,22.41,22.41,2517345700,22.30,22.30,2517345700 +우양,103840,23,4530,2,115,2.60,3400545,4301392,16366428,3400545,2.60,79.06,20.78,20.78,15603399445,21.05,21.05,15603399445 +지투지바이오,456160,24,121900,1,28100,29.96,1249019,6682113,5365694,1249019,29.96,18.69,23.28,23.28,136414286850,20.86,20.86,136414286850 +서흥,008490,25,29300,2,5500,23.11,2332594,188602,11569113,2332594,23.11,1236.78,20.16,20.16,68324079400,20.16,20.16,68324079400 +율호,072770,26,802,1,185,29.98,14736762,24925044,71919480,14736762,29.98,59.12,20.49,20.49,11116814503,19.27,19.27,11116814503 +TP,007980,27,1930,2,2,0.10,9297143,35608536,51175130,9297143,0.10,26.11,18.17,18.17,18292191799,18.52,18.52,18292191799 +인성정보,033230,28,2440,2,100,4.27,9263412,7761428,50515380,9263412,4.27,119.35,18.34,18.34,22384285069,18.16,18.16,22384285069 +플랜티넷,075130,29,2805,2,40,1.45,2706752,65355,16622320,2706752,1.45,4141.61,16.28,16.28,8058521886,17.28,17.28,8058521886 +파인엠텍,441270,30,10850,2,1200,12.44,6507945,1573245,37442445,6507945,12.44,413.66,17.38,17.38,69773583370,17.18,17.18,69773583370 diff --git a/top30/20250818/top30-atvtr-20250818-141002.csv b/top30/20250818/top30-atvtr-20250818-141002.csv new file mode 100644 index 000000000000..0218b8b77896 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1560,2,223,16.68,24686190,25601732,23582605,24686190,16.68,96.42,104.68,104.68,38642524329,105.04,105.04,38642524329 +삼양컴텍,484590,2,16430,2,8730,113.38,40102828,0,41210450,40102828,113.38,0.00,97.31,97.31,640335126460,94.57,94.57,640335126460 +파버나인,177830,3,2980,2,40,1.36,5374085,6859,13493951,5374085,1.36,9999.99,39.83,39.83,17248368540,42.89,42.89,17248368540 +형지엘리트,093240,4,2035,5,-855,-29.58,15196972,593898,38390259,15196972,-29.58,2558.85,39.59,39.59,31874853395,40.80,40.80,31874853395 +탑코미디어,134580,5,2715,2,565,26.28,18894155,15887305,49294149,18894155,26.28,118.93,38.33,38.33,47305616185,35.35,35.35,47305616185 +미스터블루,207760,6,1891,2,109,6.12,26591100,82716048,83079783,26591100,6.12,32.15,32.01,32.01,49324613540,31.40,31.40,49324613540 +삼천리자전거,024950,7,4515,2,190,4.39,3921659,370936,13273577,3921659,4.39,1057.23,29.54,29.54,18802390250,31.37,31.37,18802390250 +현대ADM,187660,8,1840,2,168,10.05,15167130,3111642,48347668,15167130,10.05,487.43,31.37,31.37,27898539621,31.36,31.36,27898539621 +모비데이즈,363260,9,1943,2,103,5.60,9993846,31408472,32163769,9993846,5.60,31.82,31.07,31.07,19460962110,31.14,31.14,19460962110 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10060,5,-10,-0.10,334774,404578,1100000,334774,-0.10,82.75,30.43,30.43,3374315099,30.49,30.49,3374315099 +일승,333430,11,5270,2,410,8.44,9216038,1256039,30726747,9216038,8.44,733.74,29.99,29.99,48379150709,29.88,29.88,48379150709 +HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261432,237788,900000,261432,1.62,109.94,29.05,29.05,2627823611,29.05,29.05,2627823611 +푸드웰,005670,13,7410,1,1710,30.00,3032318,164877,10000000,3032318,30.00,1839.14,30.32,30.32,21278027970,28.72,28.72,21278027970 +블루엠텍,439580,14,6200,2,150,2.48,9233028,5746525,33510663,9233028,2.48,160.67,27.55,27.55,58136843965,27.98,27.98,58136843965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7410,2,195,2.70,1399635,595919,5000000,1399635,2.70,234.87,27.99,27.99,10335273211,27.90,27.90,10335273211 +그린생명과학,114450,16,3215,2,255,8.61,5329111,1562516,20000000,5329111,8.61,341.06,26.65,26.65,17449193394,27.14,27.14,17449193394 +KODEX 코스닥150선물인버스,251340,17,3415,2,65,1.94,18325949,19272608,71100000,18325949,1.94,95.09,25.77,25.77,62237947065,25.63,25.63,62237947065 +KODEX 운송,140710,18,6190,5,-10,-0.16,454122,32309,1800000,454122,-0.16,1405.56,25.23,25.23,2817728873,25.29,25.29,2817728873 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-5,-0.05,372156,489643,1500000,372156,-0.05,76.01,24.81,24.81,3737090375,24.84,24.84,3737090375 +케이프,064820,20,9550,2,1790,23.07,7204228,333786,30901728,7204228,23.07,2158.34,23.31,23.31,66828820625,22.65,22.65,66828820625 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5790,2,250,4.51,440287,176937,1950000,440287,4.51,248.84,22.58,22.58,2536498510,22.47,22.47,2536498510 +수젠텍,253840,22,7980,2,490,6.54,3751866,1039973,16743200,3751866,6.54,360.77,22.41,22.41,29884037025,22.37,22.37,29884037025 +우양,103840,23,4545,2,130,2.94,3417653,4301392,16366428,3417653,2.94,79.45,20.88,20.88,15680901585,21.08,21.08,15680901585 +지투지바이오,456160,24,121900,1,28100,29.96,1249080,6682113,5365694,1249080,29.96,18.69,23.28,23.28,136421722750,20.86,20.86,136421722750 +서흥,008490,25,29350,2,5550,23.32,2350115,188602,11569113,2350115,23.32,1246.07,20.31,20.31,68840671150,20.27,20.27,68840671150 +율호,072770,26,802,1,185,29.98,14739264,24925044,71919480,14739264,29.98,59.13,20.49,20.49,11118821107,19.28,19.28,11118821107 +인성정보,033230,27,2465,2,125,5.34,9867624,7761428,50515380,9867624,5.34,127.14,19.53,19.53,23875605123,19.17,19.17,23875605123 +파인엠텍,441270,28,10900,2,1250,12.95,7061036,1573245,37442445,7061036,12.95,448.82,18.86,18.86,75854073365,18.59,18.59,75854073365 +TP,007980,29,1945,2,17,0.88,9348540,35608536,51175130,9348540,0.88,26.25,18.27,18.27,18391781777,18.48,18.48,18391781777 +KODEX 레버리지,122630,30,24770,5,-685,-2.69,16001158,14796848,92800000,16001158,-2.69,108.14,17.24,17.24,397546690664,17.29,17.29,397546690664 diff --git a/top30/20250818/top30-atvtr-20250818-142002.csv b/top30/20250818/top30-atvtr-20250818-142002.csv new file mode 100644 index 000000000000..e220bc8a9643 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1563,2,226,16.90,24825183,25601732,23582605,24825183,16.90,96.97,105.27,105.27,38860187478,105.43,105.43,38860187478 +삼양컴텍,484590,2,16570,2,8870,115.19,40560690,0,41210450,40560690,115.19,0.00,98.42,98.42,647909347815,94.88,94.88,647909347815 +파버나인,177830,3,2985,2,45,1.53,5383095,6859,13493951,5383095,1.53,9999.99,39.89,39.89,17275200090,42.89,42.89,17275200090 +형지엘리트,093240,4,2030,5,-860,-29.76,15267088,593898,38390259,15267088,-29.76,2570.66,39.77,39.77,32017274360,41.08,41.08,32017274360 +탑코미디어,134580,5,2685,2,535,24.88,20052112,15887305,49294149,20052112,24.88,126.21,40.68,40.68,50431359574,38.10,38.10,50431359574 +미스터블루,207760,6,1862,2,80,4.49,27462429,82716048,83079783,27462429,4.49,33.20,33.06,33.06,50959070345,32.94,32.94,50959070345 +삼천리자전거,024950,7,4505,2,180,4.16,3972272,370936,13273577,3972272,4.16,1070.88,29.93,29.93,19029123517,31.82,31.82,19029123517 +모비데이즈,363260,8,1989,2,149,8.10,10364963,31408472,32163769,10364963,8.10,33.00,32.23,32.23,20191947332,31.56,31.56,20191947332 +현대ADM,187660,9,1850,2,178,10.65,15269391,3111642,48347668,15269391,10.65,490.72,31.58,31.58,28087364952,31.40,31.40,28087364952 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,334925,404578,1100000,334925,-0.05,82.78,30.45,30.45,3375834914,30.49,30.49,3375834914 +일승,333430,11,5260,2,400,8.23,9300611,1256039,30726747,9300611,8.23,740.47,30.27,30.27,48824517319,30.21,30.21,48824517319 +HANARO 유럽방산,0082F0,12,10050,2,160,1.62,261959,237788,900000,261959,1.62,110.16,29.11,29.11,2633119216,29.11,29.11,2633119216 +푸드웰,005670,13,7410,1,1710,30.00,3042886,164877,10000000,3042886,30.00,1845.55,30.43,30.43,21356336850,28.82,28.82,21356336850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7415,2,200,2.77,1422235,595919,5000000,1422235,2.77,238.66,28.44,28.44,10502852711,28.33,28.33,10502852711 +블루엠텍,439580,15,6170,2,120,1.98,9259994,5746525,33510663,9259994,1.98,161.14,27.63,27.63,58303725730,28.20,28.20,58303725730 +KODEX 운송,140710,16,6195,5,-5,-0.08,500895,32309,1800000,500895,-0.08,1550.33,27.83,27.83,3107428343,27.87,27.87,3107428343 +그린생명과학,114450,17,3205,2,245,8.28,5348358,1562516,20000000,5348358,8.28,342.29,26.74,26.74,17510975564,27.32,27.32,17510975564 +KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18433450,19272608,71100000,18433450,1.94,95.65,25.93,25.93,62605040731,25.78,25.78,62605040731 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10040,2,5,0.05,373608,489643,1500000,373608,0.05,76.30,24.91,24.91,3751668455,24.91,24.91,3751668455 +PLUS 미국로보택시,0078V0,20,10510,2,110,1.06,198824,199572,850000,198824,1.06,99.63,23.39,23.39,2091416417,23.41,23.41,2091416417 +케이프,064820,21,9520,2,1760,22.68,7351735,333786,30901728,7351735,22.68,2202.53,23.79,23.79,68226362570,23.19,23.19,68226362570 +ACE 미국10년국채액티브,0085P0,22,10105,5,-40,-0.39,182800,213576,800000,182800,-0.39,85.59,22.85,22.85,1846925924,22.85,22.85,1846925924 +수젠텍,253840,23,8010,2,520,6.94,3805869,1039973,16743200,3805869,6.94,365.96,22.73,22.73,30316583260,22.61,22.61,30316583260 +PLUS 글로벌희토류&전략자원생산기업,415920,24,5785,2,245,4.42,441870,176937,1950000,441870,4.42,249.73,22.66,22.66,2545656319,22.57,22.57,2545656319 +우양,103840,25,4535,2,120,2.72,3456478,4301392,16366428,3456478,2.72,80.36,21.12,21.12,15856606590,21.36,21.36,15856606590 +지투지바이오,456160,26,121900,1,28100,29.96,1249517,6682113,5365694,1249517,29.96,18.70,23.29,23.29,136474993050,20.87,20.87,136474993050 +서흥,008490,27,29000,2,5200,21.85,2375600,188602,11569113,2375600,21.85,1259.58,20.53,20.53,69578528050,20.74,20.74,69578528050 +인성정보,033230,28,2460,2,120,5.13,10120872,7761428,50515380,10120872,5.13,130.40,20.04,20.04,24498674303,19.71,19.71,24498674303 +율호,072770,29,802,1,185,29.98,14780718,24925044,71919480,14780718,29.98,59.30,20.55,20.55,11152067215,19.33,19.33,11152067215 +파인엠텍,441270,30,10910,2,1260,13.06,7268098,1573245,37442445,7268098,13.06,461.98,19.41,19.41,78105273770,19.12,19.12,78105273770 diff --git a/top30/20250818/top30-atvtr-20250818-143001.csv b/top30/20250818/top30-atvtr-20250818-143001.csv new file mode 100644 index 000000000000..0f974c391703 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1565,2,228,17.05,24992048,25601732,23582605,24992048,17.05,97.62,105.98,105.98,39122958349,106.00,106.00,39122958349 +삼양컴텍,484590,2,16710,2,9010,117.01,41108754,0,41210450,41108754,117.01,0.00,99.75,99.75,657072483545,95.42,95.42,657072483545 +파버나인,177830,3,2995,2,55,1.87,5390810,6859,13493951,5390810,1.87,9999.99,39.95,39.95,17298247175,42.80,42.80,17298247175 +형지엘리트,093240,4,2035,5,-855,-29.58,15418501,593898,38390259,15418501,-29.58,2596.15,40.16,40.16,32324611280,41.38,41.38,32324611280 +탑코미디어,134580,5,2655,2,505,23.49,20537430,15887305,49294149,20537430,23.49,129.27,41.66,41.66,51721478107,39.52,39.52,51721478107 +모비데이즈,363260,6,1954,2,114,6.20,10887412,31408472,32163769,10887412,6.20,34.66,33.85,33.85,21224843609,33.77,33.77,21224843609 +미스터블루,207760,7,1854,2,72,4.04,27873304,82716048,83079783,27873304,4.04,33.70,33.55,33.55,51722389386,33.58,33.58,51722389386 +현대ADM,187660,8,1830,2,158,9.45,15336547,3111642,48347668,15336547,9.45,492.88,31.72,31.72,28210548849,31.88,31.88,28210548849 +삼천리자전거,024950,9,4535,2,210,4.86,4006952,370936,13273577,4006952,4.86,1080.23,30.19,30.19,19186099282,31.87,31.87,19186099282 +일승,333430,10,5250,2,390,8.02,9397581,1256039,30726747,9397581,8.02,748.19,30.58,30.58,49332688879,30.58,30.58,49332688879 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10065,5,-5,-0.05,334940,404578,1100000,334940,-0.05,82.79,30.45,30.45,3375985879,30.49,30.49,3375985879 +HANARO 유럽방산,0082F0,12,10050,2,160,1.62,262359,237788,900000,262359,1.62,110.33,29.15,29.15,2637138366,29.16,29.16,2637138366 +KODEX 운송,140710,13,6195,5,-5,-0.08,519151,32309,1800000,519151,-0.08,1606.83,28.84,28.84,3220475513,28.88,28.88,3220475513 +푸드웰,005670,14,7410,1,1710,30.00,3044296,164877,10000000,3044296,30.00,1846.40,30.44,30.44,21366784950,28.84,28.84,21366784950 +블루엠텍,439580,15,6160,2,110,1.82,9296984,5746525,33510663,9296984,1.82,161.78,27.74,27.74,58531968510,28.35,28.35,58531968510 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7410,2,195,2.70,1422237,595919,5000000,1422237,2.70,238.66,28.44,28.44,10502867541,28.35,28.35,10502867541 +그린생명과학,114450,17,3190,2,230,7.77,5361490,1562516,20000000,5361490,7.77,343.13,26.81,26.81,17552979764,27.51,27.51,17552979764 +KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18539359,19272608,71100000,18539359,1.94,96.20,26.08,26.08,62967274992,25.93,25.93,62967274992 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10045,2,10,0.10,373770,489643,1500000,373770,0.10,76.34,24.92,24.92,3753295745,24.91,24.91,3753295745 +케이프,064820,20,9490,2,1730,22.29,7462291,333786,30901728,7462291,22.29,2235.65,24.15,24.15,69273203295,23.62,23.62,69273203295 +PLUS 미국로보택시,0078V0,21,10510,2,110,1.06,198825,199572,850000,198825,1.06,99.63,23.39,23.39,2091426927,23.41,23.41,2091426927 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5785,2,245,4.42,455025,176937,1950000,455025,4.42,257.17,23.33,23.33,2621773395,23.24,23.24,2621773395 +수젠텍,253840,23,7920,2,430,5.74,3847488,1039973,16743200,3847488,5.74,369.96,22.98,22.98,30647892540,23.11,23.11,30647892540 +ACE 미국10년국채액티브,0085P0,24,10090,5,-55,-0.54,182900,213576,800000,182900,-0.54,85.64,22.86,22.86,1847934924,22.89,22.89,1847934924 +우양,103840,25,4500,2,85,1.93,3505506,4301392,16366428,3505506,1.93,81.50,21.42,21.42,16077410883,21.83,21.83,16077410883 +ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101 +서흥,008490,27,28950,2,5150,21.64,2407163,188602,11569113,2407163,21.64,1276.32,20.81,20.81,70495027750,21.05,21.05,70495027750 +지투지바이오,456160,28,121900,1,28100,29.96,1249565,6682113,5365694,1249565,29.96,18.70,23.29,23.29,136480844250,20.87,20.87,136480844250 +인성정보,033230,29,2440,2,100,4.27,10463949,7761428,50515380,10463949,4.27,134.82,20.71,20.71,25338452263,20.56,20.56,25338452263 +파인엠텍,441270,30,10760,2,1110,11.50,7437294,1573245,37442445,7437294,11.50,472.74,19.86,19.86,79938221695,19.84,19.84,79938221695 diff --git a/top30/20250818/top30-atvtr-20250818-144002.csv b/top30/20250818/top30-atvtr-20250818-144002.csv new file mode 100644 index 000000000000..4b89b3cc7381 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1555,2,218,16.31,25310645,25601732,23582605,25310645,16.31,98.86,107.33,107.33,39618696646,108.04,108.04,39618696646 +삼양컴텍,484590,2,16800,2,9100,118.18,42174807,0,41210450,42174807,118.18,0.00,102.34,102.34,675125525370,97.51,97.51,675125525370 +파버나인,177830,3,2980,2,40,1.36,5405710,6859,13493951,5405710,1.36,9999.99,40.06,40.06,17342579640,43.13,43.13,17342579640 +형지엘리트,093240,4,2030,5,-860,-29.76,15547140,593898,38390259,15547140,-29.76,2617.81,40.50,40.50,32585393935,41.81,41.81,32585393935 +탑코미디어,134580,5,2675,2,525,24.42,21408067,15887305,49294149,21408067,24.42,134.75,43.43,43.43,54053146530,40.99,40.99,54053146530 +모비데이즈,363260,6,1948,2,108,5.87,11091307,31408472,32163769,11091307,5.87,35.31,34.48,34.48,21621479552,34.51,34.51,21621479552 +미스터블루,207760,7,1847,2,65,3.65,28402628,82716048,83079783,28402628,3.65,34.34,34.19,34.19,52703500733,34.35,34.35,52703500733 +현대ADM,187660,8,1814,2,142,8.49,15502257,3111642,48347668,15502257,8.49,498.20,32.06,32.06,28511608275,32.51,32.51,28511608275 +삼천리자전거,024950,9,4535,2,210,4.86,4029176,370936,13273577,4029176,4.86,1086.22,30.35,30.35,19286878427,32.04,32.04,19286878427 +일승,333430,10,5240,2,380,7.82,9536481,1256039,30726747,9536481,7.82,759.25,31.04,31.04,50056997524,31.09,31.09,50056997524 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10060,5,-10,-0.10,335360,404578,1100000,335360,-0.10,82.89,30.49,30.49,3380211579,30.55,30.55,3380211579 +KODEX 운송,140710,12,6195,5,-5,-0.08,540252,32309,1800000,540252,-0.08,1672.14,30.01,30.01,3351139223,30.05,30.05,3351139223 +HANARO 유럽방산,0082F0,13,10045,2,155,1.57,262708,237788,900000,262708,1.57,110.48,29.19,29.19,2640644571,29.21,29.21,2640644571 +푸드웰,005670,14,7410,1,1710,30.00,3044910,164877,10000000,3044910,30.00,1846.78,30.45,30.45,21371334690,28.84,28.84,21371334690 +블루엠텍,439580,15,6140,2,90,1.49,9353756,5746525,33510663,9353756,1.49,162.77,27.91,27.91,58881252585,28.62,28.62,58881252585 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7415,2,200,2.77,1433877,595919,5000000,1433877,2.77,240.62,28.68,28.68,10589177941,28.56,28.56,10589177941 +그린생명과학,114450,17,3195,2,235,7.94,5391380,1562516,20000000,5391380,7.94,345.04,26.96,26.96,17648638389,27.62,27.62,17648638389 +KODEX 코스닥150선물인버스,251340,18,3420,2,70,2.09,18644724,19272608,71100000,18644724,2.09,96.74,26.22,26.22,63327626952,26.04,26.04,63327626952 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10050,2,15,0.15,374784,489643,1500000,374784,0.15,76.54,24.99,24.99,3763486495,24.97,24.97,3763486495 +케이프,064820,20,9440,2,1680,21.65,7554260,333786,30901728,7554260,21.65,2263.20,24.45,24.45,70138528090,24.04,24.04,70138528090 +PLUS 미국로보택시,0078V0,21,10515,2,115,1.11,198875,199572,850000,198875,1.11,99.65,23.40,23.40,2091952677,23.41,23.41,2091952677 +수젠텍,253840,22,7970,2,480,6.41,3906715,1039973,16743200,3906715,6.41,375.66,23.33,23.33,31118845350,23.32,23.32,31118845350 +PLUS 글로벌희토류&전략자원생산기업,415920,23,5795,2,255,4.60,456095,176937,1950000,456095,4.60,257.77,23.39,23.39,2627970937,23.26,23.26,2627970937 +ACE 미국10년국채액티브,0085P0,24,10105,5,-40,-0.39,183928,213576,800000,183928,-0.39,86.12,22.99,22.99,1858312604,22.99,22.99,1858312604 +우양,103840,25,4500,2,85,1.93,3531074,4301392,16366428,3531074,1.93,82.09,21.58,21.58,16192418338,21.99,21.99,16192418338 +ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101 +서흥,008490,27,28850,2,5050,21.22,2451612,188602,11569113,2451612,21.22,1299.89,21.19,21.19,71770079625,21.50,21.50,71770079625 +지투지바이오,456160,28,121900,1,28100,29.96,1249599,6682113,5365694,1249599,29.96,18.70,23.29,23.29,136484988850,20.87,20.87,136484988850 +인성정보,033230,29,2435,2,95,4.06,10550761,7761428,50515380,10550761,4.06,135.94,20.89,20.89,25549927149,20.77,20.77,25549927149 +파인엠텍,441270,30,10720,2,1070,11.09,7539403,1573245,37442445,7539403,11.09,479.23,20.14,20.14,81035823725,20.19,20.19,81035823725 diff --git a/top30/20250818/top30-atvtr-20250818-145002.csv b/top30/20250818/top30-atvtr-20250818-145002.csv new file mode 100644 index 000000000000..1342303fdfc2 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1552,2,215,16.08,25801041,25601732,23582605,25801041,16.08,100.78,109.41,109.41,40372373675,110.31,110.31,40372373675 +삼양컴텍,484590,2,16880,2,9180,119.22,42702419,0,41210450,42702419,119.22,0.00,103.62,103.62,684016057880,98.33,98.33,684016057880 +파버나인,177830,3,2980,2,40,1.36,5415887,6859,13493951,5415887,1.36,9999.99,40.14,40.14,17372959280,43.20,43.20,17372959280 +형지엘리트,093240,4,2025,4,-865,-29.93,15777346,593898,38390259,15777346,-29.93,2656.57,41.10,41.10,33051678925,42.52,42.52,33051678925 +탑코미디어,134580,5,2680,2,530,24.65,22122434,15887305,49294149,22122434,24.65,139.25,44.88,44.88,55974077352,42.37,42.37,55974077352 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,442760,404578,1100000,442760,-0.15,109.44,40.25,40.25,4461528659,40.34,40.34,4461528659 +모비데이즈,363260,7,1950,2,110,5.98,11172914,31408472,32163769,11172914,5.98,35.57,34.74,34.74,21780432592,34.73,34.73,21780432592 +미스터블루,207760,8,1851,2,69,3.87,28724450,82716048,83079783,28724450,3.87,34.73,34.57,34.57,53300648972,34.66,34.66,53300648972 +현대ADM,187660,9,1807,2,135,8.07,15560424,3111642,48347668,15560424,8.07,500.07,32.18,32.18,28616991410,32.76,32.76,28616991410 +삼천리자전거,024950,10,4535,2,210,4.86,4051677,370936,13273577,4051677,4.86,1092.28,30.52,30.52,19389183667,32.21,32.21,19389183667 +일승,333430,11,5210,2,350,7.20,9602871,1256039,30726747,9602871,7.20,764.54,31.25,31.25,50403239364,31.49,31.49,50403239364 +KODEX 운송,140710,12,6190,5,-10,-0.16,540267,32309,1800000,540267,-0.16,1672.19,30.01,30.01,3351232073,30.08,30.08,3351232073 +HANARO 유럽방산,0082F0,13,10050,2,160,1.62,263562,237788,900000,263562,1.62,110.84,29.28,29.28,2649227271,29.29,29.29,2649227271 +블루엠텍,439580,14,6120,2,70,1.16,9430730,5746525,33510663,9430730,1.16,164.11,28.14,28.14,59353244890,28.94,28.94,59353244890 +푸드웰,005670,15,7410,1,1710,30.00,3047927,164877,10000000,3047927,30.00,1848.61,30.48,30.48,21393690660,28.87,28.87,21393690660 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7415,2,200,2.77,1438317,595919,5000000,1438317,2.77,241.36,28.77,28.77,10622100541,28.65,28.65,10622100541 +그린생명과학,114450,17,3195,2,235,7.94,5407283,1562516,20000000,5407283,7.94,346.06,27.04,27.04,17699331584,27.70,27.70,17699331584 +KODEX 코스닥150선물인버스,251340,18,3425,2,75,2.24,18709025,19272608,71100000,18709025,2.24,97.08,26.31,26.31,63547684515,26.10,26.10,63547684515 +PLUS 글로벌희토류&전략자원생산기업,415920,19,5785,2,245,4.42,500397,176937,1950000,500397,4.42,282.81,25.66,25.66,2883195832,25.56,25.56,2883195832 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10055,2,20,0.20,374887,489643,1500000,374887,0.20,76.56,24.99,24.99,3764521845,24.96,24.96,3764521845 +케이프,064820,21,9420,2,1660,21.39,7658577,333786,30901728,7658577,21.39,2294.46,24.78,24.78,71122345195,24.43,24.43,71122345195 +수젠텍,253840,22,7980,2,490,6.54,3951367,1039973,16743200,3951367,6.54,379.95,23.60,23.60,31473542500,23.56,23.56,31473542500 +PLUS 미국로보택시,0078V0,23,10520,2,120,1.15,199249,199572,850000,199249,1.15,99.84,23.44,23.44,2095890797,23.44,23.44,2095890797 +ACE 미국10년국채액티브,0085P0,24,10105,5,-40,-0.39,185343,213576,800000,185343,-0.39,86.78,23.17,23.17,1872610717,23.16,23.16,1872610717 +우양,103840,25,4465,2,50,1.13,3574020,4301392,16366428,3574020,1.13,83.09,21.84,21.84,16384574018,22.42,22.42,16384574018 +서흥,008490,26,28050,2,4250,17.86,2477424,188602,11569113,2477424,17.86,1313.57,21.41,21.41,72505025350,22.34,22.34,72505025350 +티에이치엔,019180,27,3645,2,465,14.62,4148061,5342673,18000000,4148061,14.62,77.64,23.04,23.04,14574359122,22.21,22.21,14574359122 +ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,172749,214481,800000,172749,-0.59,80.54,21.59,21.59,1747506726,21.57,21.57,1747506726 +인성정보,033230,29,2445,2,105,4.49,10661900,7761428,50515380,10661900,4.49,137.37,21.11,21.11,25820065661,20.91,20.91,25820065661 +지투지바이오,456160,30,121900,1,28100,29.96,1249725,6682113,5365694,1249725,29.96,18.70,23.29,23.29,136500348250,20.87,20.87,136500348250 diff --git a/top30/20250818/top30-atvtr-20250818-150002.csv b/top30/20250818/top30-atvtr-20250818-150002.csv new file mode 100644 index 000000000000..ceac8b3a58aa --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1548,2,211,15.78,26117579,25601732,23582605,26117579,15.78,102.01,110.75,110.75,40863863848,111.94,111.94,40863863848 +삼양컴텍,484590,2,16620,2,8920,115.84,43370672,0,41210450,43370672,115.84,0.00,105.24,105.24,695142851215,101.49,101.49,695142851215 +탑코미디어,134580,3,2630,2,480,22.33,22577200,15887305,49294149,22577200,22.33,142.11,45.80,45.80,57180229493,44.11,44.11,57180229493 +파버나인,177830,4,2975,2,35,1.19,5420494,6859,13493951,5420494,1.19,9999.99,40.17,40.17,17386683435,43.31,43.31,17386683435 +형지엘리트,093240,5,2025,4,-865,-29.93,15865021,593898,38390259,15865021,-29.93,2671.34,41.33,41.33,33229220800,42.74,42.74,33229220800 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10060,5,-10,-0.10,443278,404578,1100000,443278,-0.10,109.57,40.30,40.30,4466739739,40.36,40.36,4466739739 +미스터블루,207760,7,1842,2,60,3.37,28986073,82716048,83079783,28986073,3.37,35.04,34.89,34.89,53784140444,35.15,35.15,53784140444 +모비데이즈,363260,8,1956,2,116,6.30,11308018,31408472,32163769,11308018,6.30,36.00,35.16,35.16,22044601309,35.04,35.04,22044601309 +현대ADM,187660,9,1830,2,158,9.45,15687926,3111642,48347668,15687926,9.45,504.17,32.45,32.45,28849730641,32.61,32.61,28849730641 +삼천리자전거,024950,10,4530,2,205,4.74,4059894,370936,13273577,4059894,4.74,1094.50,30.59,30.59,19426387087,32.31,32.31,19426387087 +일승,333430,11,5190,2,330,6.79,9731898,1256039,30726747,9731898,6.79,774.81,31.67,31.67,51072543639,32.03,32.03,51072543639 +KODEX 운송,140710,12,6185,5,-15,-0.24,552893,32309,1800000,552893,-0.24,1711.27,30.72,30.72,3429359813,30.80,30.80,3429359813 +ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,246332,213576,800000,246332,-0.39,115.34,30.79,30.79,2488906117,30.79,30.79,2488906117 +블루엠텍,439580,14,6110,2,60,0.99,9589339,5746525,33510663,9589339,0.99,166.87,28.62,28.62,60320888115,29.46,29.46,60320888115 +HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264113,237788,900000,264113,1.62,111.07,29.35,29.35,2654764821,29.35,29.35,2654764821 +푸드웰,005670,16,7410,1,1710,30.00,3050466,164877,10000000,3050466,30.00,1850.15,30.50,30.50,21412504650,28.90,28.90,21412504650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7430,2,215,2.98,1445787,595919,5000000,1445787,2.98,242.61,28.92,28.92,10677527471,28.74,28.74,10677527471 +그린생명과학,114450,18,3185,2,225,7.60,5437657,1562516,20000000,5437657,7.60,348.01,27.19,27.19,17796073164,27.94,27.94,17796073164 +KODEX 코스닥150선물인버스,251340,19,3425,2,75,2.24,18936549,19272608,71100000,18936549,2.24,98.26,26.63,26.63,64325986939,26.42,26.42,64325986939 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5785,2,245,4.42,516054,176937,1950000,516054,4.42,291.66,26.46,26.46,2973815813,26.36,26.36,2973815813 +티에이치엔,019180,21,3530,2,350,11.01,4555340,5342673,18000000,4555340,11.01,85.26,25.31,25.31,16030934954,25.23,25.23,16030934954 +케이프,064820,22,9320,2,1560,20.10,7795415,333786,30901728,7795415,20.10,2335.45,25.23,25.23,72397424060,25.14,25.14,72397424060 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10060,2,25,0.25,376763,489643,1500000,376763,0.25,76.95,25.12,25.12,3783387775,25.07,25.07,3783387775 +수젠텍,253840,24,7930,2,440,5.87,3979372,1039973,16743200,3979372,5.87,382.64,23.77,23.77,31695830990,23.87,23.87,31695830990 +PLUS 미국로보택시,0078V0,25,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837 +서흥,008490,26,29100,2,5300,22.27,2659919,188602,11569113,2659919,22.27,1410.33,22.99,22.99,77794612650,23.11,23.11,77794612650 +우양,103840,27,4475,2,60,1.36,3606576,4301392,16366428,3606576,1.36,83.85,22.04,22.04,16530401418,22.57,22.57,16530401418 +ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,177749,214481,800000,177749,-0.59,82.87,22.22,22.22,1798131726,22.20,22.20,1798131726 +인성정보,033230,29,2440,2,100,4.27,10838171,7761428,50515380,10838171,4.27,139.64,21.46,21.46,26249917099,21.30,21.30,26249917099 +파인엠텍,441270,30,10590,2,940,9.74,7747780,1573245,37442445,7747780,9.74,492.47,20.69,20.69,83256585260,21.00,21.00,83256585260 diff --git a/top30/20250818/top30-atvtr-20250818-151002.csv b/top30/20250818/top30-atvtr-20250818-151002.csv new file mode 100644 index 000000000000..881a2298963f --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1539,2,202,15.11,26333860,25601732,23582605,26333860,15.11,102.86,111.67,111.67,41196844178,113.51,113.51,41196844178 +삼양컴텍,484590,2,16720,2,9020,117.14,43880355,0,41210450,43880355,117.14,0.00,106.48,106.48,703664327050,102.12,102.12,703664327050 +탑코미디어,134580,3,2575,2,425,19.77,23191724,15887305,49294149,23191724,19.77,145.98,47.05,47.05,58772078944,46.30,46.30,58772078944 +파버나인,177830,4,2975,2,35,1.19,5431083,6859,13493951,5431083,1.19,9999.99,40.25,40.25,17418151590,43.39,43.39,17418151590 +형지엘리트,093240,5,2090,5,-800,-27.68,16482041,593898,38390259,16482041,-27.68,2775.23,42.93,42.93,34493033795,42.99,42.99,34493033795 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10065,5,-5,-0.05,444435,404578,1100000,444435,-0.05,109.85,40.40,40.40,4478384944,40.45,40.45,4478384944 +모비데이즈,363260,7,1940,2,100,5.43,11504931,31408472,32163769,11504931,5.43,36.63,35.77,35.77,22430173200,35.95,35.95,22430173200 +미스터블루,207760,8,1842,2,60,3.37,29310387,82716048,83079783,29310387,3.37,35.43,35.28,35.28,54380727552,35.54,35.54,54380727552 +현대ADM,187660,9,1825,2,153,9.15,15761681,3111642,48347668,15761681,9.15,506.54,32.60,32.60,28984862961,32.85,32.85,28984862961 +삼천리자전거,024950,10,4515,2,190,4.39,4076697,370936,13273577,4076697,4.39,1099.03,30.71,30.71,19502427627,32.54,32.54,19502427627 +일승,333430,11,5220,2,360,7.41,9882969,1256039,30726747,9882969,7.41,786.84,32.16,32.16,51859943139,32.33,32.33,51859943139 +KODEX 운송,140710,12,6195,5,-5,-0.08,572013,32309,1800000,572013,-0.08,1770.44,31.78,31.78,3547685238,31.81,31.81,3547685238 +ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,246418,213576,800000,246418,-0.39,115.38,30.80,30.80,2489775147,30.80,30.80,2489775147 +블루엠텍,439580,14,6110,2,60,0.99,9672949,5746525,33510663,9672949,0.99,168.33,28.87,28.87,60830067220,29.71,29.71,60830067220 +HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264124,237788,900000,264124,1.62,111.08,29.35,29.35,2654875371,29.35,29.35,2654875371 +푸드웰,005670,16,7410,1,1710,30.00,3051176,164877,10000000,3051176,30.00,1850.58,30.51,30.51,21417765750,28.90,28.90,21417765750 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7430,2,215,2.98,1447360,595919,5000000,1447360,2.98,242.88,28.95,28.95,10689207176,28.77,28.77,10689207176 +그린생명과학,114450,18,3185,2,225,7.60,5455858,1562516,20000000,5455858,7.60,349.17,27.28,27.28,17854125644,28.03,28.03,17854125644 +KODEX 코스닥150선물인버스,251340,19,3430,2,80,2.39,19799768,19272608,71100000,19799768,2.39,102.74,27.85,27.85,67283602558,27.59,27.59,67283602558 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5780,2,240,4.33,533407,176937,1950000,533407,4.33,301.47,27.35,27.35,3074277811,27.28,27.28,3074277811 +티에이치엔,019180,21,3550,2,370,11.64,4809925,5342673,18000000,4809925,11.64,90.03,26.72,26.72,16924376513,26.49,26.49,16924376513 +케이프,064820,22,9300,2,1540,19.85,7934075,333786,30901728,7934075,19.85,2376.99,25.68,25.68,73699242535,25.64,25.64,73699242535 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10055,2,20,0.20,376808,489643,1500000,376808,0.20,76.96,25.12,25.12,3783840275,25.09,25.09,3783840275 +수젠텍,253840,24,7900,2,410,5.47,4022636,1039973,16743200,4022636,5.47,386.80,24.03,24.03,32037751640,24.22,24.22,32037751640 +ACE 미국10년국채액티브(H),0085N0,25,10117,5,-68,-0.67,190747,214481,800000,190747,-0.67,88.93,23.84,23.84,1929638486,23.84,23.84,1929638486 +서흥,008490,26,29550,2,5750,24.16,2770520,188602,11569113,2770520,24.16,1468.98,23.95,23.95,80958900725,23.68,23.68,80958900725 +PLUS 미국로보택시,0078V0,27,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837 +우양,103840,28,4450,2,35,0.79,3667532,4301392,16366428,3667532,0.79,85.26,22.41,22.41,16801888428,23.07,23.07,16801888428 +미투온,201490,29,5600,2,400,7.69,6802822,16063162,30390092,6802822,7.69,42.35,22.39,22.39,37249300450,21.89,21.89,37249300450 +인성정보,033230,30,2430,2,90,3.85,10927909,7761428,50515380,10927909,3.85,140.80,21.63,21.63,26468277060,21.56,21.56,26468277060 diff --git a/top30/20250818/top30-atvtr-20250818-152002.csv b/top30/20250818/top30-atvtr-20250818-152002.csv new file mode 100644 index 000000000000..efb2607d139b --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +파버나인,177830,5,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634 +모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +삼천리자전거,024950,11,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877 +KODEX 운송,140710,12,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113 +ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672 +ACE 미국10년국채액티브(H),0085N0,14,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695 +블루엠텍,439580,15,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731 +KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +푸드웰,005670,18,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176 +그린생명과학,114450,20,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165 +티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215 +케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125 +서흥,008490,24,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100 +미투온,201490,26,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075 +수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105 +PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062 +우양,103840,29,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358 +인성정보,033230,30,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420 diff --git a/top30/20250818/top30-atvtr-20250818-153001.csv b/top30/20250818/top30-atvtr-20250818-153001.csv new file mode 100644 index 000000000000..efb2607d139b --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +파버나인,177830,5,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634 +모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +삼천리자전거,024950,11,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877 +KODEX 운송,140710,12,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113 +ACE 미국10년국채액티브,0085P0,13,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672 +ACE 미국10년국채액티브(H),0085N0,14,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695 +블루엠텍,439580,15,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731 +KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +푸드웰,005670,18,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176 +그린생명과학,114450,20,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165 +티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215 +케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125 +서흥,008490,24,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100 +미투온,201490,26,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075 +수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105 +PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062 +우양,103840,29,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358 +인성정보,033230,30,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420 diff --git a/top30/20250818/top30-atvtr-20250818-154002.csv b/top30/20250818/top30-atvtr-20250818-154002.csv new file mode 100644 index 000000000000..818ccb7fbaf3 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26766572,25601732,23582605,26766572,15.41,104.55,113.50,113.50,41864271880,115.05,115.05,41864271880 +삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305 +탑코미디어,134580,3,2590,2,440,20.47,24050418,15887305,49294149,24050418,20.47,151.38,48.79,48.79,60966252940,47.75,47.75,60966252940 +형지엘리트,093240,4,2150,5,-740,-25.61,18253214,593898,38390259,18253214,-25.61,3073.46,47.55,47.55,38276263340,46.37,46.37,38276263340 +파버나인,177830,5,2980,2,40,1.36,5459212,6859,13493951,5459212,1.36,9999.99,40.46,40.46,17501770485,43.52,43.52,17501770485 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445240,404578,1100000,445240,-0.15,110.05,40.48,40.48,4486480474,40.56,40.56,4486480474 +모비데이즈,363260,7,1947,2,107,5.82,11805406,31408472,32163769,11805406,5.82,37.59,36.70,36.70,23012651366,36.75,36.75,23012651366 +미스터블루,207760,8,1837,2,55,3.09,29674660,82716048,83079783,29674660,3.09,35.88,35.72,35.72,55050402917,36.07,36.07,55050402917 +일승,333430,9,5160,2,300,6.17,10092726,1256039,30726747,10092726,6.17,803.54,32.85,32.85,52946127419,33.39,33.39,52946127419 +현대ADM,187660,10,1835,2,163,9.75,15955993,3111642,48347668,15955993,9.75,512.78,33.00,33.00,29339381405,33.07,33.07,29339381405 +삼천리자전거,024950,11,4550,2,225,5.20,4117077,370936,13273577,4117077,5.20,1109.92,31.02,31.02,19685826227,32.60,32.60,19685826227 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9887645,5746525,33510663,9887645,0.33,172.06,29.51,29.51,62136290600,30.55,30.55,62136290600 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21362138,19272608,71100000,21362138,2.69,110.84,30.05,30.05,72650628216,29.70,29.70,72650628216 +푸드웰,005670,18,7410,1,1710,30.00,3053504,164877,10000000,3053504,30.00,1851.99,30.54,30.54,21435016230,28.93,28.93,21435016230 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569015,1562516,20000000,5569015,8.61,356.41,27.85,27.85,18215586609,28.33,28.33,18215586609 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5013621,5342673,18000000,5013621,9.43,93.84,27.85,27.85,17637710775,28.16,28.16,17637710775 +케이프,064820,23,9220,2,1460,18.81,8121957,333786,30901728,8121957,18.81,2433.28,26.28,26.28,75439259905,26.48,26.48,75439259905 +서흥,008490,24,28000,2,4200,17.65,2873562,188602,11569113,2873562,17.65,1523.61,24.84,24.84,83891988500,25.90,25.90,83891988500 +미투온,201490,25,5650,2,450,8.65,8010105,16063162,30390092,8010105,8.65,49.87,26.36,26.36,44093329525,25.68,25.68,44093329525 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4118086,1039973,16743200,4118086,4.94,395.98,24.60,24.60,32789659385,24.92,24.92,32789659385 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828 +인성정보,033230,30,2405,2,65,2.78,11344314,7761428,50515380,11344314,2.78,146.16,22.46,22.46,27472148565,22.61,22.61,27472148565 diff --git a/top30/20250818/top30-atvtr-20250818-155002.csv b/top30/20250818/top30-atvtr-20250818-155002.csv new file mode 100644 index 000000000000..b6c64b24995a --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784235,25601732,23582605,26784235,15.41,104.62,113.58,113.58,41891525889,115.12,115.12,41891525889 +삼양컴텍,484590,2,16640,2,8940,116.10,44819604,0,41210450,44819604,116.10,0.00,108.76,108.76,719284102545,104.89,104.89,719284102545 +탑코미디어,134580,3,2590,2,440,20.47,24054693,15887305,49294149,24054693,20.47,151.41,48.80,48.80,60977325190,47.76,47.76,60977325190 +형지엘리트,093240,4,2150,5,-740,-25.61,18260891,593898,38390259,18260891,-25.61,3074.75,47.57,47.57,38292768890,46.39,46.39,38292768890 +파버나인,177830,5,2980,2,40,1.36,5459404,6859,13493951,5459404,1.36,9999.99,40.46,40.46,17502342645,43.53,43.53,17502342645 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11805613,31408472,32163769,11805613,5.82,37.59,36.70,36.70,23013054395,36.75,36.75,23013054395 +미스터블루,207760,8,1837,2,55,3.09,29677635,82716048,83079783,29677635,3.09,35.88,35.72,35.72,55055867992,36.07,36.07,55055867992 +일승,333430,9,5160,2,300,6.17,10095947,1256039,30726747,10095947,6.17,803.79,32.86,32.86,52962747779,33.40,33.40,52962747779 +현대ADM,187660,10,1835,2,163,9.75,15967825,3111642,48347668,15967825,9.75,513.16,33.03,33.03,29361093125,33.09,33.09,29361093125 +삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9890304,5746525,33510663,9890304,0.33,172.11,29.51,29.51,62152430730,30.56,30.56,62152430730 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21419936,19272608,71100000,21419936,2.69,111.14,30.13,30.13,72849453336,29.79,29.79,72849453336 +푸드웰,005670,18,7410,1,1710,30.00,3053524,164877,10000000,3053524,30.00,1852.00,30.54,30.54,21435164430,28.93,28.93,21435164430 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569415,1562516,20000000,5569415,8.61,356.44,27.85,27.85,18216872609,28.33,28.33,18216872609 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5018887,5342673,18000000,5018887,9.43,93.94,27.88,27.88,17656036455,28.19,28.19,17656036455 +케이프,064820,23,9220,2,1460,18.81,8123083,333786,30901728,8123083,18.81,2433.62,26.29,26.29,75449641625,26.48,26.48,75449641625 +서흥,008490,24,28000,2,4200,17.65,2874064,188602,11569113,2874064,17.65,1523.88,24.84,24.84,83906044500,25.90,25.90,83906044500 +미투온,201490,25,5650,2,450,8.65,8039719,16063162,30390092,8039719,8.65,50.05,26.46,26.46,44260648625,25.78,25.78,44260648625 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4119838,1039973,16743200,4119838,4.94,396.15,24.61,24.61,32803430105,24.93,24.93,32803430105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828 +인성정보,033230,30,2405,2,65,2.78,11345456,7761428,50515380,11345456,2.78,146.18,22.46,22.46,27474895075,22.62,22.62,27474895075 diff --git a/top30/20250818/top30-atvtr-20250818-160001.csv b/top30/20250818/top30-atvtr-20250818-160001.csv new file mode 100644 index 000000000000..ffeff7490487 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +파버나인,177830,5,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +일승,333430,9,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +현대ADM,187660,10,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +푸드웰,005670,18,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135 +케이프,064820,23,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005 +서흥,008490,24,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500 +미투온,201490,25,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168 +인성정보,033230,30,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925 diff --git a/top30/20250818/top30-atvtr-20250818-161001.csv b/top30/20250818/top30-atvtr-20250818-161001.csv new file mode 100644 index 000000000000..ffeff7490487 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +파버나인,177830,5,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +일승,333430,9,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +현대ADM,187660,10,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +삼천리자전거,024950,11,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +푸드웰,005670,18,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135 +케이프,064820,23,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005 +서흥,008490,24,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500 +미투온,201490,25,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168 +인성정보,033230,30,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925 diff --git a/top30/20250818/top30-atvtr-20250818-162001.csv b/top30/20250818/top30-atvtr-20250818-162001.csv new file mode 100644 index 000000000000..f18fd0a22cea --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26799097,25601732,23582605,26799097,15.41,104.68,113.64,113.64,41914457955,115.19,115.19,41914457955 +삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785 +탑코미디어,134580,3,2590,2,440,20.47,24064787,15887305,49294149,24064787,20.47,151.47,48.82,48.82,61003376160,47.78,47.78,61003376160 +형지엘리트,093240,4,2150,5,-740,-25.61,18291759,593898,38390259,18291759,-25.61,3079.95,47.65,47.65,38359135090,46.47,46.47,38359135090 +파버나인,177830,5,2980,2,40,1.36,5459974,6859,13493951,5459974,1.36,9999.99,40.46,40.46,17504020445,43.53,43.53,17504020445 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11813514,31408472,32163769,11813514,5.82,37.61,36.73,36.73,23028437642,36.77,36.77,23028437642 +미스터블루,207760,8,1837,2,55,3.09,29689414,82716048,83079783,29689414,3.09,35.89,35.74,35.74,55077557605,36.09,36.09,55077557605 +일승,333430,9,5160,2,300,6.17,10100342,1256039,30726747,10100342,6.17,804.14,32.87,32.87,52985425979,33.42,33.42,52985425979 +현대ADM,187660,10,1835,2,163,9.75,15973206,3111642,48347668,15973206,9.75,513.34,33.04,33.04,29371022518,33.11,33.11,29371022518 +삼천리자전거,024950,11,4550,2,225,5.20,4117520,370936,13273577,4117520,5.20,1110.04,31.02,31.02,19687841877,32.60,32.60,19687841877 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9899511,5746525,33510663,9899511,0.33,172.27,29.54,29.54,62208164740,30.58,30.58,62208164740 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21429503,19272608,71100000,21429503,2.69,111.19,30.14,30.14,72882316926,29.80,29.80,72882316926 +푸드웰,005670,18,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569623,1562516,20000000,5569623,8.61,356.45,27.85,27.85,18217540369,28.33,28.33,18217540369 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5021603,5342673,18000000,5021603,9.43,93.99,27.90,27.90,17665549635,28.20,28.20,17665549635 +케이프,064820,23,9220,2,1460,18.81,8128041,333786,30901728,8128041,18.81,2435.11,26.30,26.30,75495094645,26.50,26.50,75495094645 +서흥,008490,24,28000,2,4200,17.65,2874375,188602,11569113,2874375,17.65,1524.04,24.85,24.85,83914786250,25.90,25.90,83914786250 +미투온,201490,25,5650,2,450,8.65,8066198,16063162,30390092,8066198,8.65,50.22,26.54,26.54,44411303175,25.87,25.87,44411303175 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4121860,1039973,16743200,4121860,4.94,396.34,24.62,24.62,32819303305,24.94,24.94,32819303305 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3745415,4301392,16366428,3745415,1.59,87.07,22.88,22.88,17149883188,23.36,23.36,17149883188 +인성정보,033230,30,2405,2,65,2.78,11354136,7761428,50515380,11354136,2.78,146.29,22.48,22.48,27495734925,22.63,22.63,27495734925 diff --git a/top30/20250818/top30-atvtr-20250818-163001.csv b/top30/20250818/top30-atvtr-20250818-163001.csv new file mode 100644 index 000000000000..24405e0d2cc2 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26805772,25601732,23582605,26805772,15.41,104.70,113.67,113.67,41924737455,115.22,115.22,41924737455 +삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685 +탑코미디어,134580,3,2590,2,440,20.47,24074870,15887305,49294149,24074870,20.47,151.54,48.84,48.84,61029390300,47.80,47.80,61029390300 +형지엘리트,093240,4,2150,5,-740,-25.61,18312470,593898,38390259,18312470,-25.61,3083.44,47.70,47.70,38403456630,46.53,46.53,38403456630 +파버나인,177830,5,2980,2,40,1.36,5460014,6859,13493951,5460014,1.36,9999.99,40.46,40.46,17504138445,43.53,43.53,17504138445 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11815415,31408472,32163769,11815415,5.82,37.62,36.74,36.74,23032138889,36.78,36.78,23032138889 +미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731 +일승,333430,9,5160,2,300,6.17,10104207,1256039,30726747,10104207,6.17,804.45,32.88,32.88,53005253429,33.43,33.43,53005253429 +현대ADM,187660,10,1835,2,163,9.75,15977235,3111642,48347668,15977235,9.75,513.47,33.05,33.05,29378456023,33.11,33.11,29378456023 +삼천리자전거,024950,11,4550,2,225,5.20,4117784,370936,13273577,4117784,5.20,1110.11,31.02,31.02,19689043077,32.60,32.60,19689043077 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9905002,5746525,33510663,9905002,0.33,172.37,29.56,29.56,62241330380,30.60,30.60,62241330380 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +HANARO 유럽방산,0082F0,16,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +KODEX 코스닥150선물인버스,251340,17,3440,2,90,2.69,21431631,19272608,71100000,21431631,2.69,111.20,30.14,30.14,72889626606,29.80,29.80,72889626606 +푸드웰,005670,18,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5569779,1562516,20000000,5569779,8.61,356.46,27.85,27.85,18218034889,28.33,28.33,18218034889 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,22,3480,2,300,9.43,5032786,5342673,18000000,5032786,9.43,94.20,27.96,27.96,17704801965,28.26,28.26,17704801965 +케이프,064820,23,9220,2,1460,18.81,8132025,333786,30901728,8132025,18.81,2436.30,26.32,26.32,75531827125,26.51,26.51,75531827125 +미투온,201490,24,5650,2,450,8.65,8106124,16063162,30390092,8106124,8.65,50.46,26.67,26.67,44640478415,26.00,26.00,44640478415 +서흥,008490,25,28000,2,4200,17.65,2876112,188602,11569113,2876112,17.65,1524.96,24.86,24.86,83963335400,25.92,25.92,83963335400 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4125082,1039973,16743200,4125082,4.94,396.65,24.64,24.64,32844467125,24.96,24.96,32844467125 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3745931,4301392,16366428,3745931,1.59,87.09,22.89,22.89,17152197448,23.37,23.37,17152197448 +인성정보,033230,30,2405,2,65,2.78,11358250,7761428,50515380,11358250,2.78,146.34,22.48,22.48,27505629095,22.64,22.64,27505629095 diff --git a/top30/20250818/top30-atvtr-20250818-164001.csv b/top30/20250818/top30-atvtr-20250818-164001.csv new file mode 100644 index 000000000000..53f9380da699 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26812438,25601732,23582605,26812438,15.41,104.73,113.70,113.70,41934976431,115.24,115.24,41934976431 +삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385 +탑코미디어,134580,3,2590,2,440,20.47,24092200,15887305,49294149,24092200,20.47,151.64,48.87,48.87,61074361650,47.84,47.84,61074361650 +형지엘리트,093240,4,2150,5,-740,-25.61,18323004,593898,38390259,18323004,-25.61,3085.21,47.73,47.73,38425630700,46.55,46.55,38425630700 +파버나인,177830,5,2980,2,40,1.36,5460683,6859,13493951,5460683,1.36,9999.99,40.47,40.47,17506128720,43.53,43.53,17506128720 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11816385,31408472,32163769,11816385,5.82,37.62,36.74,36.74,23034019719,36.78,36.78,23034019719 +미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731 +일승,333430,9,5160,2,300,6.17,10110931,1256039,30726747,10110931,6.17,804.99,32.91,32.91,53039613069,33.45,33.45,53039613069 +현대ADM,187660,10,1835,2,163,9.75,15980544,3111642,48347668,15980544,9.75,513.57,33.05,33.05,29384561128,33.12,33.12,29384561128 +삼천리자전거,024950,11,4550,2,225,5.20,4118980,370936,13273577,4118980,5.20,1110.43,31.03,31.03,19694484877,32.61,32.61,19694484877 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9911143,5746525,33510663,9911143,0.33,172.47,29.58,29.58,62278422020,30.62,30.62,62278422020 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21435775,19272608,71100000,21435775,2.69,111.22,30.15,30.15,72903881966,29.81,29.81,72903881966 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +푸드웰,005670,18,7410,1,1710,30.00,3053615,164877,10000000,3053615,30.00,1852.06,30.54,30.54,21435838740,28.93,28.93,21435838740 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5570572,1562516,20000000,5570572,8.61,356.51,27.85,27.85,18220544734,28.34,28.34,18220544734 +PLUS 글로벌희토류&전략자원생산기업,415920,21,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195 +티에이치엔,019180,22,3480,2,300,9.43,5041622,5342673,18000000,5041622,9.43,94.37,28.01,28.01,17736081405,28.31,28.31,17736081405 +케이프,064820,23,9220,2,1460,18.81,8134695,333786,30901728,8134695,18.81,2437.10,26.32,26.32,75556311025,26.52,26.52,75556311025 +미투온,201490,24,5650,2,450,8.65,8167417,16063162,30390092,8167417,8.65,50.85,26.88,26.88,44995364885,26.21,26.21,44995364885 +서흥,008490,25,28000,2,4200,17.65,2878199,188602,11569113,2878199,17.65,1526.07,24.88,24.88,84021040950,25.94,25.94,84021040950 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4127816,1039973,16743200,4127816,4.94,396.92,24.65,24.65,32865819665,24.97,24.97,32865819665 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3747569,4301392,16366428,3747569,1.59,87.12,22.90,22.90,17159552068,23.38,23.38,17159552068 +인성정보,033230,30,2405,2,65,2.78,11361214,7761428,50515380,11361214,2.78,146.38,22.49,22.49,27512772335,22.65,22.65,27512772335 diff --git a/top30/20250818/top30-atvtr-20250818-165001.csv b/top30/20250818/top30-atvtr-20250818-165001.csv new file mode 100644 index 000000000000..295d41f6d533 --- /dev/null +++ b/top30/20250818/top30-atvtr-20250818-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26819830,25601732,23582605,26819830,15.41,104.76,113.73,113.73,41946330543,115.28,115.28,41946330543 +삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385 +탑코미디어,134580,3,2590,2,440,20.47,24103686,15887305,49294149,24103686,20.47,151.72,48.90,48.90,61104167820,47.86,47.86,61104167820 +형지엘리트,093240,4,2150,5,-740,-25.61,18331711,593898,38390259,18331711,-25.61,3086.68,47.75,47.75,38444002470,46.58,46.58,38444002470 +파버나인,177830,5,2980,2,40,1.36,5461156,6859,13493951,5461156,1.36,9999.99,40.47,40.47,17507538260,43.54,43.54,17507538260 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +모비데이즈,363260,7,1947,2,107,5.82,11818336,31408472,32163769,11818336,5.82,37.63,36.74,36.74,23037802708,36.79,36.79,23037802708 +미스터블루,207760,8,1837,2,55,3.09,29730219,82716048,83079783,29730219,3.09,35.94,35.79,35.79,55152676511,36.14,36.14,55152676511 +일승,333430,9,5160,2,300,6.17,10115477,1256039,30726747,10115477,6.17,805.35,32.92,32.92,53062934049,33.47,33.47,53062934049 +현대ADM,187660,10,1835,2,163,9.75,15985976,3111642,48347668,15985976,9.75,513.75,33.06,33.06,29394572304,33.13,33.13,29394572304 +삼천리자전거,024950,11,4550,2,225,5.20,4119988,370936,13273577,4119988,5.20,1110.70,31.04,31.04,19699071277,32.62,32.62,19699071277 +KODEX 운송,140710,12,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,13,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +블루엠텍,439580,14,6070,2,20,0.33,9917027,5746525,33510663,9917027,0.33,172.57,29.59,29.59,62314020220,30.63,30.63,62314020220 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21439980,19272608,71100000,21439980,2.69,111.25,30.15,30.15,72918347166,29.81,29.81,72918347166 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +푸드웰,005670,18,7410,1,1710,30.00,3053665,164877,10000000,3053665,30.00,1852.09,30.54,30.54,21436209240,28.93,28.93,21436209240 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +그린생명과학,114450,20,3215,2,255,8.61,5570692,1562516,20000000,5570692,8.61,356.52,27.85,27.85,18220925134,28.34,28.34,18220925134 +티에이치엔,019180,21,3480,2,300,9.43,5045233,5342673,18000000,5045233,9.43,94.43,28.03,28.03,17748846290,28.33,28.33,17748846290 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195 +케이프,064820,23,9220,2,1460,18.81,8137397,333786,30901728,8137397,18.81,2437.91,26.33,26.33,75581088365,26.53,26.53,75581088365 +미투온,201490,24,5650,2,450,8.65,8195233,16063162,30390092,8195233,8.65,51.02,26.97,26.97,45155863205,26.30,26.30,45155863205 +서흥,008490,25,28000,2,4200,17.65,2880571,188602,11569113,2880571,17.65,1527.33,24.90,24.90,84086626750,25.96,25.96,84086626750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +수젠텍,253840,27,7860,2,370,4.94,4129917,1039973,16743200,4129917,4.94,397.12,24.67,24.67,32882270495,24.99,24.99,32882270495 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +우양,103840,29,4485,2,70,1.59,3751640,4301392,16366428,3751640,1.59,87.22,22.92,22.92,17177810503,23.40,23.40,17177810503 +인성정보,033230,30,2405,2,65,2.78,11364157,7761428,50515380,11364157,2.78,146.42,22.50,22.50,27519864965,22.65,22.65,27519864965 diff --git a/top30/20250818/top30-av-20250818-090001.csv b/top30/20250818/top30-av-20250818-090001.csv new file mode 100644 index 000000000000..bd8620af8a77 --- /dev/null +++ b/top30/20250818/top30-av-20250818-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,3465,2,20,0.58,769092,17495540,226200000,769092,0.58,4.40,0.34,0.34,2664903780,0.34,0.34,2664903780 +조광ILI,044060,2,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650 +AP헬스케어,109960,3,402,5,-6,-1.47,53317,6690797,220789269,53317,-1.47,0.80,0.02,0.02,21438660,0.02,0.02,21438660 +롯데손해보험,000400,4,1700,3,0,0.00,22270,212771,310336320,22270,0.00,10.47,0.01,0.01,37859000,0.01,0.01,37859000 +썸에이지,208640,5,622,3,0,0.00,19035,34539000,139240254,19035,0.00,0.06,0.01,0.01,11839770,0.01,0.01,11839770 +한성기업,003680,6,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040 +TP,007980,7,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824 +동방,004140,8,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000 +유바이오로직스,206650,9,13290,2,580,4.56,11304,293927,36624236,11304,4.56,3.85,0.03,0.03,150483490,0.03,0.03,150483490 +스튜디오미르,408900,10,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520 +대성파인텍,104040,11,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936 +신성이엔지,011930,12,1610,3,0,0.00,8773,3252332,205848151,8773,0.00,0.27,0.00,0.00,14124530,0.00,0.00,14124530 +코데즈컴바인,047770,13,2615,3,0,0.00,6662,10042446,37842602,6662,0.00,0.07,0.02,0.02,17421130,0.02,0.02,17421130 +인디에프,014990,14,1540,3,0,0.00,5118,20454552,75112995,5118,0.00,0.03,0.01,0.01,7881720,0.01,0.01,7881720 +좋은사람들,033340,15,2610,3,0,0.00,5030,16078494,96950558,5030,0.00,0.03,0.01,0.01,13128300,0.01,0.01,13128300 +SG,255220,16,2490,3,0,0.00,4581,11469444,98675394,4581,0.00,0.04,0.00,0.00,11406690,0.00,0.00,11406690 +동양철관,008970,17,1656,3,0,0.00,4229,11815315,159801815,4229,0.00,0.04,0.00,0.00,7003224,0.00,0.00,7003224 +ACE 미국빅테크TOP7 Plus,465580,18,19785,3,0,0.00,4227,1372498,37350000,4227,0.00,0.31,0.01,0.01,83631195,0.01,0.01,83631195 +수젠텍,253840,19,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380 +미스터블루,207760,20,1782,3,0,0.00,3630,82716048,83079783,3630,0.00,0.00,0.00,0.00,6468660,0.00,0.00,6468660 +TIGER 미국S&P500,360750,21,22145,3,0,0.00,3600,12867829,403750000,3600,0.00,0.03,0.00,0.00,79722000,0.00,0.00,79722000 +강스템바이오텍,217730,22,1340,3,0,0.00,3505,22701196,56054149,3505,0.00,0.02,0.01,0.01,4696700,0.01,0.01,4696700 +아이톡시,052770,23,914,3,0,0.00,3300,669743,57960634,3300,0.00,0.49,0.01,0.01,3016200,0.01,0.01,3016200 +로킷헬스케어,376900,24,15860,2,360,2.32,2915,505770,15459839,2915,2.32,0.58,0.02,0.02,46234540,0.02,0.02,46234540 +나인테크,267320,25,3480,3,0,0.00,2863,2086640,56687893,2863,0.00,0.14,0.01,0.01,9963240,0.01,0.01,9963240 +삼진,032750,26,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470 +탑코미디어,134580,27,2150,3,0,0.00,2672,15887305,49294149,2672,0.00,0.02,0.01,0.01,5744800,0.01,0.01,5744800 +율호,072770,28,617,3,0,0.00,2623,24925044,71919480,2623,0.00,0.01,0.00,0.00,1618391,0.00,0.00,1618391 +랩지노믹스,084650,29,2385,3,0,0.00,2560,864825,74239990,2560,0.00,0.30,0.00,0.00,6105600,0.00,0.00,6105600 +블루엠텍,439580,30,6050,3,0,0.00,2400,5746525,33510663,2400,0.00,0.04,0.01,0.01,14520000,0.01,0.01,14520000 diff --git a/top30/20250818/top30-av-20250818-091001.csv b/top30/20250818/top30-av-20250818-091001.csv new file mode 100644 index 000000000000..2b16dfe38b68 --- /dev/null +++ b/top30/20250818/top30-av-20250818-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1301,2,26,2.04,38758408,218237792,1270800000,38758408,2.04,17.76,3.05,3.05,50215790088,3.04,3.04,50215790088 +삼양컴텍,484590,2,14830,2,7130,92.60,6432310,0,41210450,6432310,92.60,0.00,15.61,15.61,100144383310,16.39,16.39,100144383310 +KODEX 코스닥150선물인버스,251340,3,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244 +KODEX 인버스,114800,4,3482,2,37,1.07,4433228,17495540,226200000,4433228,1.07,25.34,1.96,1.96,15397390952,1.95,1.95,15397390952 +블루엠텍,439580,5,6370,2,320,5.29,3804596,5746525,33510663,3804596,5.29,66.21,11.35,11.35,24157641920,11.32,11.32,24157641920 +모비데이즈,363260,6,1908,2,68,3.70,3420680,31408472,32163769,3420680,3.70,10.89,10.64,10.64,6657141418,10.85,10.85,6657141418 +썸에이지,208640,7,638,2,16,2.57,3378559,34539000,139240254,3378559,2.57,9.78,2.43,2.43,2130676110,2.40,2.40,2130676110 +KODEX 2차전지산업레버리지,462330,8,1225,5,-26,-2.08,3354269,39591716,282400000,3354269,-2.08,8.47,1.19,1.19,4141723901,1.20,1.20,4141723901 +율호,072770,9,716,2,99,16.05,3071671,24925044,71919480,3071671,16.05,12.32,4.27,4.27,2189342239,4.25,4.25,2189342239 +KODEX 코스닥150레버리지,233740,10,9140,5,-180,-1.93,2747939,15615996,199800000,2747939,-1.93,17.60,1.38,1.38,25339287405,1.39,1.39,25339287405 +TIGER 200선물인버스2X,252710,11,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696 +동양철관,008970,12,1541,5,-115,-6.94,2443299,11815315,159801815,2443299,-6.94,20.68,1.53,1.53,3871482356,1.57,1.57,3871482356 +일진디스플,020760,13,1218,2,88,7.79,2293315,22931716,51513741,2293315,7.79,10.00,4.45,4.45,2733286087,4.36,4.36,2733286087 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,83,2,1,1.22,2215612,4607218,1497000000,2215612,1.22,48.09,0.15,0.15,183956196,0.15,0.15,183956196 +KODEX 레버리지,122630,15,24930,5,-525,-2.06,2167189,14796848,92800000,2167189,-2.06,14.65,2.34,2.34,54234619969,2.34,2.34,54234619969 +캔버스엔,210120,16,1502,2,165,12.34,2161156,25601732,23582605,2161156,12.34,8.44,9.16,9.16,3135082004,8.85,8.85,3135082004 +형지엘리트,093240,17,2135,5,-755,-26.12,2081153,593898,38390259,2081153,-26.12,350.42,5.42,5.42,4570860285,5.58,5.58,4570860285 +TP,007980,18,1920,5,-8,-0.41,1823505,35608536,51175130,1823505,-0.41,5.12,3.56,3.56,3528337219,3.59,3.59,3528337219 +신원,009270,19,1890,5,-63,-3.23,1780398,59819144,110625832,1780398,-3.23,2.98,1.61,1.61,3391252635,1.62,1.62,3391252635 +그린생명과학,114450,20,3310,2,350,11.82,1746253,1562516,20000000,1746253,11.82,111.76,8.73,8.73,5794855813,8.75,8.75,5794855813 +좋은사람들,033340,21,2470,5,-140,-5.36,1676531,16078494,96950558,1676531,-5.36,10.43,1.73,1.73,4164751515,1.74,1.74,4164751515 +재영솔루텍,049630,22,918,2,1,0.11,1605182,16492640,90690889,1605182,0.11,9.73,1.77,1.77,1520747023,1.83,1.83,1520747023 +에이비프로바이오,195990,23,195,5,-41,-17.37,1543220,1785326,284689721,1543220,-17.37,86.44,0.54,0.54,298618181,0.54,0.54,298618181 +삼성전자,005930,24,70700,5,-900,-1.26,1519978,11946122,5919637922,1519978,-1.26,12.72,0.03,0.03,107831193700,0.03,0.03,107831193700 +한국전력,015760,25,40500,2,1650,4.25,1489789,2944140,641964077,1489789,4.25,50.60,0.23,0.23,60360624700,0.23,0.23,60360624700 +HMM,011200,26,23900,2,1800,8.14,1455068,2472780,1025039496,1455068,8.14,58.84,0.14,0.14,34819268325,0.14,0.14,34819268325 +하이드로리튬,101670,27,2875,5,-265,-8.44,1328307,10574540,54169970,1328307,-8.44,12.56,2.45,2.45,3780190371,2.43,2.43,3780190371 +조광ILI,044060,28,50,3,0,0.00,1191653,14242515,95732184,1191653,0.00,8.37,1.24,1.24,59582650,1.24,1.24,59582650 +이스트아시아홀딩스,900110,29,84,3,0,0.00,1189474,8345940,642650588,1189474,0.00,14.25,0.19,0.19,99467201,0.18,0.18,99467201 +협진,138360,30,832,2,32,4.00,1176991,1269100,51936764,1176991,4.00,92.74,2.27,2.27,992827872,2.30,2.30,992827872 diff --git a/top30/20250818/top30-av-20250818-092001.csv b/top30/20250818/top30-av-20250818-092001.csv new file mode 100644 index 000000000000..e40f6b4a2718 --- /dev/null +++ b/top30/20250818/top30-av-20250818-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,2,36,2.82,65529172,218237792,1270800000,65529172,2.82,30.03,5.16,5.16,85152406070,5.11,5.11,85152406070 +KODEX 2차전지산업레버리지,462330,2,1202,5,-49,-3.92,9804953,39591716,282400000,9804953,-3.92,24.77,3.47,3.47,11987038642,3.53,3.53,11987038642 +삼양컴텍,484590,3,14570,2,6870,89.22,8733731,0,41210450,8733731,89.22,0.00,21.19,21.19,134200013210,22.35,22.35,134200013210 +KODEX 코스닥150선물인버스,251340,4,3420,2,70,2.09,8029961,19272608,71100000,8029961,2.09,41.67,11.29,11.29,27140860620,11.16,11.16,27140860620 +율호,072770,5,750,2,133,21.56,7347544,24925044,71919480,7347544,21.56,29.48,10.22,10.22,5388682046,9.99,9.99,5388682046 +썸에이지,208640,6,651,2,29,4.66,6176854,34539000,139240254,6176854,4.66,17.88,4.44,4.44,3979296756,4.39,4.39,3979296756 +KODEX 인버스,114800,7,3492,2,47,1.36,5499843,17495540,226200000,5499843,1.36,31.44,2.43,2.43,19116491624,2.42,2.42,19116491624 +블루엠텍,439580,8,6310,2,260,4.30,5424965,5746525,33510663,5424965,4.30,94.40,16.19,16.19,34421201440,16.28,16.28,34421201440 +KODEX 코스닥150레버리지,233740,9,8965,5,-355,-3.81,5381272,15615996,199800000,5381272,-3.81,34.46,2.69,2.69,49158120084,2.74,2.74,49158120084 +동양철관,008970,10,1523,5,-133,-8.03,4819875,11815315,159801815,4819875,-8.03,40.79,3.02,3.02,7474128068,3.07,3.07,7474128068 +KODEX 레버리지,122630,11,24745,5,-710,-2.79,4045345,14796848,92800000,4045345,-2.79,27.34,4.36,4.36,100916373442,4.39,4.39,100916373442 +모비데이즈,363260,12,1896,2,56,3.04,3821393,31408472,32163769,3821393,3.04,12.17,11.88,11.88,7420457777,12.17,12.17,7420457777 +캔버스엔,210120,13,1489,2,152,11.37,3755599,25601732,23582605,3755599,11.37,14.67,15.93,15.93,5542254126,15.78,15.78,5542254126 +형지엘리트,093240,14,2160,5,-730,-25.26,3314640,593898,38390259,3314640,-25.26,558.12,8.63,8.63,7154639806,8.63,8.63,7154639806 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,3121639,4607218,1497000000,3121639,1.22,67.76,0.21,0.21,259156449,0.21,0.21,259156449 +TIGER 200선물인버스2X,252710,16,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565 +이스트아시아홀딩스,900110,17,82,5,-2,-2.38,2757498,8345940,642650588,2757498,-2.38,33.04,0.43,0.43,229644509,0.44,0.44,229644509 +일진디스플,020760,18,1176,2,46,4.07,2704090,22931716,51513741,2704090,4.07,11.79,5.25,5.25,3220871428,5.32,5.32,3220871428 +에이비프로바이오,195990,19,189,5,-47,-19.92,2679321,1785326,284689721,2679321,-19.92,150.07,0.94,0.94,509566374,0.95,0.95,509566374 +삼성전자,005930,20,70250,5,-1350,-1.89,2531308,11946122,5919637922,2531308,-1.89,21.19,0.04,0.04,179023953900,0.04,0.04,179023953900 +DXVX,180400,21,2775,2,475,20.65,2431250,225093,49219432,2431250,20.65,1080.11,4.94,4.94,6566286881,4.81,4.81,6566286881 +파인엠텍,441270,22,10720,2,1070,11.09,2409892,1573245,37442445,2409892,11.09,153.18,6.44,6.44,25522936945,6.36,6.36,25522936945 +웅진,016880,23,3695,2,480,14.93,2390280,281453,79927080,2390280,14.93,849.26,2.99,2.99,8440915352,2.86,2.86,8440915352 +그린생명과학,114450,24,3280,2,320,10.81,2371390,1562516,20000000,2371390,10.81,151.77,11.86,11.86,7851440891,11.97,11.97,7851440891 +좋은사람들,033340,25,2520,5,-90,-3.45,2340972,16078494,96950558,2340972,-3.45,14.56,2.41,2.41,5837449522,2.39,2.39,5837449522 +신원,009270,26,1886,5,-67,-3.43,2294944,59819144,110625832,2294944,-3.43,3.84,2.07,2.07,4359973241,2.09,2.09,4359973241 +한국특강,007280,27,1790,2,328,22.44,2106341,85835,60813311,2106341,22.44,2453.94,3.46,3.46,3876964063,3.56,3.56,3876964063 +TP,007980,28,1930,2,2,0.10,2069382,35608536,51175130,2069382,0.10,5.81,4.04,4.04,4002373256,4.05,4.05,4002373256 +재영솔루텍,049630,29,916,5,-1,-0.11,1981446,16492640,90690889,1981446,-0.11,12.01,2.18,2.18,1863762250,2.24,2.24,1863762250 +한국전력,015760,30,40150,2,1300,3.35,1933244,2944140,641964077,1933244,3.35,65.66,0.30,0.30,78263532500,0.30,0.30,78263532500 diff --git a/top30/20250818/top30-av-20250818-093000.csv b/top30/20250818/top30-av-20250818-093000.csv new file mode 100644 index 000000000000..4c996e44427a --- /dev/null +++ b/top30/20250818/top30-av-20250818-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,33,2.59,86733737,218237792,1270800000,86733737,2.59,39.74,6.83,6.83,112923117388,6.79,6.79,112923117388 +KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,12429216,39591716,282400000,12429216,-3.68,31.39,4.40,4.40,15146489291,4.45,4.45,15146489291 +삼양컴텍,484590,3,14940,2,7240,94.03,9912112,0,41210450,9912112,94.03,0.00,24.05,24.05,151772064525,24.65,24.65,151772064525 +KODEX 코스닥150선물인버스,251340,4,3410,2,60,1.79,9818613,19272608,71100000,9818613,1.79,50.95,13.81,13.81,33246796602,13.71,13.71,33246796602 +율호,072770,5,754,2,137,22.20,9125225,24925044,71919480,9125225,22.20,36.61,12.69,12.69,6710051389,12.37,12.37,6710051389 +KODEX 인버스,114800,6,3490,2,45,1.31,7274561,17495540,226200000,7274561,1.31,41.58,3.22,3.22,25315117560,3.21,3.21,25315117560 +썸에이지,208640,7,652,2,30,4.82,7243200,34539000,139240254,7243200,4.82,20.97,5.20,5.20,4661530260,5.13,5.13,4661530260 +KODEX 코스닥150레버리지,233740,8,9020,5,-300,-3.22,6832847,15615996,199800000,6832847,-3.22,43.76,3.42,3.42,62208200689,3.45,3.45,62208200689 +블루엠텍,439580,9,6280,2,230,3.80,6017353,5746525,33510663,6017353,3.80,104.71,17.96,17.96,38143544085,18.13,18.13,38143544085 +동양철관,008970,10,1521,5,-135,-8.15,5693774,11815315,159801815,5693774,-8.15,48.19,3.56,3.56,8796206469,3.62,3.62,8796206469 +KODEX 레버리지,122630,11,24805,5,-650,-2.55,4977698,14796848,92800000,4977698,-2.55,33.64,5.36,5.36,124016078930,5.39,5.39,124016078930 +캔버스엔,210120,12,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156 +모비데이즈,363260,13,1892,2,52,2.83,4085961,31408472,32163769,4085961,2.83,13.01,12.70,12.70,7921941679,13.02,13.02,7921941679 +이스트아시아홀딩스,900110,14,81,5,-3,-3.57,3928102,8345940,642650588,3928102,-3.57,47.07,0.61,0.61,325524027,0.63,0.63,325524027 +형지엘리트,093240,15,2210,5,-680,-23.53,3927671,593898,38390259,3927671,-23.53,661.34,10.23,10.23,8495509585,10.01,10.01,8495509585 +에이비프로바이오,195990,16,200,5,-36,-15.25,3598516,1785326,284689721,3598516,-15.25,201.56,1.26,1.26,686972352,1.21,1.21,686972352 +삼성전자,005930,17,70100,5,-1500,-2.09,3332566,11946122,5919637922,3332566,-2.09,27.90,0.06,0.06,235213085000,0.06,0.06,235213085000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,83,2,1,1.22,3274104,4607218,1497000000,3274104,1.22,71.06,0.22,0.22,271811446,0.22,0.22,271811446 +TIGER 200선물인버스2X,252710,19,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083 +웅진,016880,20,3670,2,455,14.15,3225892,281453,79927080,3225892,14.15,1146.16,4.04,4.04,11519929617,3.93,3.93,11519929617 +일진디스플,020760,21,1164,2,34,3.01,2954563,22931716,51513741,2954563,3.01,12.88,5.74,5.74,3511937579,5.86,5.86,3511937579 +파인엠텍,441270,22,10590,2,940,9.74,2899672,1573245,37442445,2899672,9.74,184.31,7.74,7.74,30756066195,7.76,7.76,30756066195 +DXVX,180400,23,2595,2,295,12.83,2891568,225093,49219432,2891568,12.83,1284.61,5.87,5.87,7788054383,6.10,6.10,7788054383 +그린생명과학,114450,24,3300,2,340,11.49,2725262,1562516,20000000,2725262,11.49,174.41,13.63,13.63,9016639503,13.66,13.66,9016639503 +좋은사람들,033340,25,2515,5,-95,-3.64,2596129,16078494,96950558,2596129,-3.64,16.15,2.68,2.68,6478553124,2.66,2.66,6478553124 +아진산업,013310,26,3210,2,345,12.04,2517256,396742,38806582,2517256,12.04,634.48,6.49,6.49,8161593708,6.55,6.55,8161593708 +한국특강,007280,27,1711,2,249,17.03,2509197,85835,60813311,2509197,17.03,2923.28,4.13,4.13,4584527286,4.41,4.41,4584527286 +신원,009270,28,1889,5,-64,-3.28,2441186,59819144,110625832,2441186,-3.28,4.08,2.21,2.21,4636189308,2.22,2.22,4636189308 +그리티,204020,29,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598 +하이드로리튬,101670,30,2810,5,-330,-10.51,2338319,10574540,54169970,2338319,-10.51,22.11,4.32,4.32,6657315040,4.37,4.37,6657315040 diff --git a/top30/20250818/top30-av-20250818-094001.csv b/top30/20250818/top30-av-20250818-094001.csv new file mode 100644 index 000000000000..72c7944ab225 --- /dev/null +++ b/top30/20250818/top30-av-20250818-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1300,2,25,1.96,102363186,218237792,1270800000,102363186,1.96,46.90,8.06,8.06,133262606370,8.07,8.07,133262606370 +KODEX 2차전지산업레버리지,462330,2,1218,5,-33,-2.64,15451579,39591716,282400000,15451579,-2.64,39.03,5.47,5.47,18823116419,5.47,5.47,18823116419 +삼양컴텍,484590,3,15080,2,7380,95.84,11628107,0,41210450,11628107,95.84,0.00,28.22,28.22,177722399480,28.60,28.60,177722399480 +KODEX 코스닥150선물인버스,251340,4,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317 +율호,072770,5,765,2,148,23.99,10581876,24925044,71919480,10581876,23.99,42.45,14.71,14.71,7825793516,14.22,14.22,7825793516 +썸에이지,208640,6,660,2,38,6.11,9403692,34539000,139240254,9403692,6.11,27.23,6.75,6.75,6101445859,6.64,6.64,6101445859 +KODEX 코스닥150레버리지,233740,7,9095,5,-225,-2.41,8095636,15615996,199800000,8095636,-2.41,51.84,4.05,4.05,73666815776,4.05,4.05,73666815776 +KODEX 인버스,114800,8,3480,2,35,1.02,8068083,17495540,226200000,8068083,1.02,46.12,3.57,3.57,28079399157,3.57,3.57,28079399157 +KODEX 레버리지,122630,9,24965,5,-490,-1.92,6382615,14796848,92800000,6382615,-1.92,43.13,6.88,6.88,159026134508,6.86,6.86,159026134508 +블루엠텍,439580,10,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570 +동양철관,008970,11,1522,5,-134,-8.09,6153755,11815315,159801815,6153755,-8.09,52.08,3.85,3.85,9495194942,3.90,3.90,9495194942 +캔버스엔,210120,12,1449,2,112,8.38,4794811,25601732,23582605,4794811,8.38,18.73,20.33,20.33,7061947234,20.67,20.67,7061947234 +형지엘리트,093240,13,2155,5,-735,-25.43,4518283,593898,38390259,4518283,-25.43,760.78,11.77,11.77,9782432766,11.82,11.82,9782432766 +모비데이즈,363260,14,1872,2,32,1.74,4422610,31408472,32163769,4422610,1.74,14.08,13.75,13.75,8554523182,14.21,14.21,8554523182 +이스트아시아홀딩스,900110,15,81,5,-3,-3.57,4213165,8345940,642650588,4213165,-3.57,50.48,0.66,0.66,348647518,0.67,0.67,348647518 +에이비프로바이오,195990,16,197,5,-39,-16.53,4163182,1785326,284689721,4163182,-16.53,233.19,1.46,1.46,799035100,1.42,1.42,799035100 +삼성전자,005930,17,70400,5,-1200,-1.68,3944210,11946122,5919637922,3944210,-1.68,33.02,0.07,0.07,278192953350,0.07,0.07,278192953350 +웅진,016880,18,3730,2,515,16.02,3818937,281453,79927080,3818937,16.02,1356.86,4.78,4.78,13733502974,4.61,4.61,13733502974 +TIGER 200선물인버스2X,252710,19,1378,2,26,1.92,3768332,4631713,54800000,3768332,1.92,81.36,6.88,6.88,5191036610,6.87,6.87,5191036610 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,83,2,1,1.22,3463525,4607218,1497000000,3463525,1.22,75.18,0.23,0.23,287560833,0.23,0.23,287560833 +파인엠텍,441270,21,10810,2,1160,12.02,3289409,1573245,37442445,3289409,12.02,209.08,8.79,8.79,34945112635,8.63,8.63,34945112635 +그린생명과학,114450,22,3220,2,260,8.78,3114329,1562516,20000000,3114329,8.78,199.32,15.57,15.57,10276088415,15.96,15.96,10276088415 +DXVX,180400,23,2560,2,260,11.30,3112528,225093,49219432,3112528,11.30,1382.77,6.32,6.32,8354817928,6.63,6.63,8354817928 +일진디스플,020760,24,1163,2,33,2.92,3055366,22931716,51513741,3055366,2.92,13.32,5.93,5.93,3629405323,6.06,6.06,3629405323 +좋은사람들,033340,25,2540,5,-70,-2.68,2771702,16078494,96950558,2771702,-2.68,17.24,2.86,2.86,6923526934,2.81,2.81,6923526934 +아진산업,013310,26,3255,2,390,13.61,2734761,396742,38806582,2734761,13.61,689.30,7.05,7.05,8857657358,7.01,7.01,8857657358 +한국특강,007280,27,1677,2,215,14.71,2721698,85835,60813311,2721698,14.71,3170.85,4.48,4.48,4943880177,4.85,4.85,4943880177 +하이드로리튬,101670,28,2805,5,-335,-10.67,2689408,10574540,54169970,2689408,-10.67,25.43,4.96,4.96,7638088120,5.03,5.03,7638088120 +신원,009270,29,1912,5,-41,-2.10,2643531,59819144,110625832,2643531,-2.10,4.42,2.39,2.39,5021175264,2.37,2.37,5021175264 +후성,093370,30,6380,2,540,9.25,2611752,3483398,107255330,2611752,9.25,74.98,2.44,2.44,16320347250,2.39,2.39,16320347250 diff --git a/top30/20250818/top30-av-20250818-095000.csv b/top30/20250818/top30-av-20250818-095000.csv new file mode 100644 index 000000000000..854593e15f53 --- /dev/null +++ b/top30/20250818/top30-av-20250818-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,2,27,2.12,109603880,218237792,1270800000,109603880,2.12,50.22,8.62,8.62,142679500079,8.62,8.62,142679500079 +KODEX 2차전지산업레버리지,462330,2,1212,5,-39,-3.12,16548829,39591716,282400000,16548829,-3.12,41.80,5.86,5.86,20156512504,5.89,5.89,20156512504 +삼양컴텍,484590,3,15020,2,7320,95.06,12295934,0,41210450,12295934,95.06,0.00,29.84,29.84,187727511115,30.33,30.33,187727511115 +율호,072770,4,783,2,166,26.90,12289340,24925044,71919480,12289340,26.90,49.31,17.09,17.09,9161131043,16.27,16.27,9161131043 +KODEX 코스닥150선물인버스,251340,5,3400,2,50,1.49,11662856,19272608,71100000,11662856,1.49,60.52,16.40,16.40,39515471888,16.35,16.35,39515471888 +썸에이지,208640,6,666,2,44,7.07,10243752,34539000,139240254,10243752,7.07,29.66,7.36,7.36,6660759374,7.18,7.18,6660759374 +KODEX 코스닥150레버리지,233740,7,9050,5,-270,-2.90,9056662,15615996,199800000,9056662,-2.90,58.00,4.53,4.53,82382033503,4.56,4.56,82382033503 +KODEX 인버스,114800,8,3482,2,37,1.07,8543442,17495540,226200000,8543442,1.07,48.83,3.78,3.78,29733793206,3.78,3.78,29733793206 +KODEX 레버리지,122630,9,24915,5,-540,-2.12,6903278,14796848,92800000,6903278,-2.12,46.65,7.44,7.44,172009063177,7.44,7.44,172009063177 +동양철관,008970,10,1521,5,-135,-8.15,6599237,11815315,159801815,6599237,-8.15,55.85,4.13,4.13,10173672041,4.19,4.19,10173672041 +블루엠텍,439580,11,6280,2,230,3.80,6461186,5746525,33510663,6461186,3.80,112.44,19.28,19.28,40935804960,19.45,19.45,40935804960 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,83,2,1,1.22,5722623,4607218,1497000000,5722623,1.22,124.21,0.38,0.38,475065967,0.38,0.38,475065967 +웅진,016880,13,3890,2,675,21.00,5127110,281453,79927080,5127110,21.00,1821.66,6.41,6.41,18769566884,6.04,6.04,18769566884 +캔버스엔,210120,14,1451,2,114,8.53,4989110,25601732,23582605,4989110,8.53,19.49,21.16,21.16,7342429541,21.46,21.46,7342429541 +형지엘리트,093240,15,2155,5,-735,-25.43,4918357,593898,38390259,4918357,-25.43,828.15,12.81,12.81,10640228914,12.86,12.86,10640228914 +모비데이즈,363260,16,1857,2,17,0.92,4565561,31408472,32163769,4565561,0.92,14.54,14.19,14.19,8821145286,14.77,14.77,8821145286 +에이비프로바이오,195990,17,193,5,-43,-18.22,4456778,1785326,284689721,4456778,-18.22,249.63,1.57,1.57,856193931,1.56,1.56,856193931 +이스트아시아홀딩스,900110,18,82,5,-2,-2.38,4427335,8345940,642650588,4427335,-2.38,53.05,0.69,0.69,366012396,0.69,0.69,366012396 +삼성전자,005930,19,70300,5,-1300,-1.82,4213022,11946122,5919637922,4213022,-1.82,35.27,0.07,0.07,297091125950,0.07,0.07,297091125950 +TIGER 200선물인버스2X,252710,20,1380,2,28,2.07,3807999,4631713,54800000,3807999,2.07,82.22,6.95,6.95,5245749299,6.94,6.94,5245749299 +파인엠텍,441270,21,10780,2,1130,11.71,3658981,1573245,37442445,3658981,11.71,232.58,9.77,9.77,38932228625,9.65,9.65,38932228625 +그린생명과학,114450,22,3200,2,240,8.11,3258603,1562516,20000000,3258603,8.11,208.55,16.29,16.29,10741358731,16.78,16.78,10741358731 +DXVX,180400,23,2625,2,325,14.13,3242657,225093,49219432,3242657,14.13,1440.59,6.59,6.59,8692237153,6.73,6.73,8692237153 +일진디스플,020760,24,1161,2,31,2.74,3144114,22931716,51513741,3144114,2.74,13.71,6.10,6.10,3732137243,6.24,6.24,3732137243 +현대ADM,187660,25,1792,2,120,7.18,3046767,3111642,48347668,3046767,7.18,97.92,6.30,6.30,5375868789,6.20,6.20,5375868789 +좋은사람들,033340,26,2545,5,-65,-2.49,2924930,16078494,96950558,2924930,-2.49,18.19,3.02,3.02,7312647934,2.96,2.96,7312647934 +아진산업,013310,27,3200,2,335,11.69,2919017,396742,38806582,2919017,11.69,735.75,7.52,7.52,9451318283,7.61,7.61,9451318283 +한국특강,007280,28,1682,2,220,15.05,2879672,85835,60813311,2879672,15.05,3354.89,4.74,4.74,5207024640,5.09,5.09,5207024640 +하이드로리튬,101670,29,2865,5,-275,-8.76,2867403,10574540,54169970,2867403,-8.76,27.12,5.29,5.29,8141267354,5.25,5.25,8141267354 +후성,093370,30,6340,2,500,8.56,2856071,3483398,107255330,2856071,8.56,81.99,2.66,2.66,17874473480,2.63,2.63,17874473480 diff --git a/top30/20250818/top30-av-20250818-100000.csv b/top30/20250818/top30-av-20250818-100000.csv new file mode 100644 index 000000000000..ce6c046e9f78 --- /dev/null +++ b/top30/20250818/top30-av-20250818-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1302,2,27,2.12,113992959,218237792,1270800000,113992959,2.12,52.23,8.97,8.97,148393766981,8.97,8.97,148393766981 +KODEX 2차전지산업레버리지,462330,2,1220,5,-31,-2.48,17409956,39591716,282400000,17409956,-2.48,43.97,6.16,6.16,21204865832,6.15,6.15,21204865832 +율호,072770,3,802,1,185,29.98,14188547,24925044,71919480,14188547,29.98,56.92,19.73,19.73,10677146073,18.51,18.51,10677146073 +삼양컴텍,484590,4,15010,2,7310,94.94,12788383,0,41210450,12788383,94.94,0.00,31.03,31.03,195079849155,31.54,31.54,195079849155 +KODEX 코스닥150선물인버스,251340,5,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392 +썸에이지,208640,6,664,2,42,6.75,11421762,34539000,139240254,11421762,6.75,33.07,8.20,8.20,7452592002,8.06,8.06,7452592002 +KODEX 코스닥150레버리지,233740,7,9065,5,-255,-2.74,9583020,15615996,199800000,9583020,-2.74,61.37,4.80,4.80,87148138775,4.81,4.81,87148138775 +KODEX 인버스,114800,8,3480,2,35,1.02,8879847,17495540,226200000,8879847,1.02,50.75,3.93,3.93,30904893258,3.93,3.93,30904893258 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,7910718,4607218,1497000000,7910718,1.22,171.70,0.53,0.53,656678371,0.53,0.53,656678371 +KODEX 레버리지,122630,10,24910,5,-545,-2.14,7375699,14796848,92800000,7375699,-2.14,49.85,7.95,7.95,183780291723,7.95,7.95,183780291723 +블루엠텍,439580,11,6210,2,160,2.64,6824178,5746525,33510663,6824178,2.64,118.75,20.36,20.36,43194355565,20.76,20.76,43194355565 +동양철관,008970,12,1524,5,-132,-7.97,6786187,11815315,159801815,6786187,-7.97,57.44,4.25,4.25,10457698155,4.29,4.29,10457698155 +웅진,016880,13,3935,2,720,22.40,6227333,281453,79927080,6227333,22.40,2212.57,7.79,7.79,23086130916,7.34,7.34,23086130916 +형지엘리트,093240,14,2090,5,-800,-27.68,6026050,593898,38390259,6026050,-27.68,1014.66,15.70,15.70,12960336105,16.15,16.15,12960336105 +캔버스엔,210120,15,1473,2,136,10.17,5463258,25601732,23582605,5463258,10.17,21.34,23.17,23.17,8039933486,23.15,23.15,8039933486 +에이비프로바이오,195990,16,191,5,-45,-19.07,5066558,1785326,284689721,5066558,-19.07,283.79,1.78,1.78,973825510,1.79,1.79,973825510 +모비데이즈,363260,17,1865,2,25,1.36,4689259,31408472,32163769,4689259,1.36,14.93,14.58,14.58,9050662038,15.09,15.09,9050662038 +이스트아시아홀딩스,900110,18,81,5,-3,-3.57,4496038,8345940,642650588,4496038,-3.57,53.87,0.70,0.70,371628438,0.71,0.71,371628438 +삼성전자,005930,19,70400,5,-1200,-1.68,4461454,11946122,5919637922,4461454,-1.68,37.35,0.08,0.08,314554473900,0.08,0.08,314554473900 +파인엠텍,441270,20,10890,2,1240,12.85,4011606,1573245,37442445,4011606,12.85,254.99,10.71,10.71,42761468685,10.49,10.49,42761468685 +TIGER 200선물인버스2X,252710,21,1382,2,30,2.22,3881975,4631713,54800000,3881975,2.22,83.81,7.08,7.08,5347770220,7.06,7.06,5347770220 +일진디스플,020760,22,1144,2,14,1.24,3817778,22931716,51513741,3817778,1.24,16.65,7.41,7.41,4521212384,7.67,7.67,4521212384 +그린생명과학,114450,23,3190,2,230,7.77,3391969,1562516,20000000,3391969,7.77,217.08,16.96,16.96,11165554395,17.50,17.50,11165554395 +DXVX,180400,24,2645,2,345,15.00,3363895,225093,49219432,3363895,15.00,1494.45,6.83,6.83,9010877381,6.92,6.92,9010877381 +현대ADM,187660,25,1791,2,119,7.12,3259836,3111642,48347668,3259836,7.12,104.76,6.74,6.74,5756585950,6.65,6.65,5756585950 +한국특강,007280,26,1747,2,285,19.49,3207938,85835,60813311,3207938,19.49,3737.33,5.28,5.28,5773383260,5.43,5.43,5773383260 +좋은사람들,033340,27,2540,5,-70,-2.68,3162660,16078494,96950558,3162660,-2.68,19.67,3.26,3.26,7920283064,3.22,3.22,7920283064 +아진산업,013310,28,3160,2,295,10.30,3151051,396742,38806582,3151051,10.30,794.23,8.12,8.12,10190105838,8.31,8.31,10190105838 +하이드로리튬,101670,29,2825,5,-315,-10.03,3019853,10574540,54169970,3019853,-10.03,28.56,5.57,5.57,8577104084,5.60,5.60,8577104084 +후성,093370,30,6330,2,490,8.39,2976791,3483398,107255330,2976791,8.39,85.46,2.78,2.78,18639584785,2.75,2.75,18639584785 diff --git a/top30/20250818/top30-av-20250818-101000.csv b/top30/20250818/top30-av-20250818-101000.csv new file mode 100644 index 000000000000..5bd8b857aca6 --- /dev/null +++ b/top30/20250818/top30-av-20250818-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323 +KODEX 2차전지산업레버리지,462330,2,1216,5,-35,-2.80,18517592,39591716,282400000,18517592,-2.80,46.77,6.56,6.56,22555686243,6.57,6.57,22555686243 +율호,072770,3,802,1,185,29.98,14354967,24925044,71919480,14354967,29.98,57.59,19.96,19.96,10810614913,18.74,18.74,10810614913 +삼양컴텍,484590,4,15060,2,7360,95.58,13312427,0,41210450,13312427,95.58,0.00,32.30,32.30,202962028675,32.70,32.70,202962028675 +썸에이지,208640,5,659,2,37,5.95,12480287,34539000,139240254,12480287,5.95,36.13,8.96,8.96,8160046327,8.89,8.89,8160046327 +KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247 +KODEX 코스닥150레버리지,233740,7,9080,5,-240,-2.58,9975525,15615996,199800000,9975525,-2.58,63.88,4.99,4.99,90711852147,5.00,5.00,90711852147 +KODEX 인버스,114800,8,3490,2,45,1.31,9401193,17495540,226200000,9401193,1.31,53.73,4.16,4.16,32721813133,4.14,4.14,32721813133 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8180517,4607218,1497000000,8180517,1.22,177.56,0.55,0.55,679071738,0.55,0.55,679071738 +KODEX 레버리지,122630,10,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318 +동양철관,008970,11,1524,5,-132,-7.97,7049326,11815315,159801815,7049326,-7.97,59.66,4.41,4.41,10859027801,4.46,4.46,10859027801 +블루엠텍,439580,12,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880 +웅진,016880,13,3985,2,770,23.95,6702337,281453,79927080,6702337,23.95,2381.33,8.39,8.39,24953533009,7.83,7.83,24953533009 +형지엘리트,093240,14,2125,5,-765,-26.47,6386269,593898,38390259,6386269,-26.47,1075.31,16.64,16.64,13713822880,16.81,16.81,13713822880 +캔버스엔,210120,15,1458,2,121,9.05,5714223,25601732,23582605,5714223,9.05,22.32,24.23,24.23,8407435289,24.45,24.45,8407435289 +에이비프로바이오,195990,16,193,5,-43,-18.22,5349655,1785326,284689721,5349655,-18.22,299.65,1.88,1.88,1027967016,1.87,1.87,1027967016 +현대ADM,187660,17,1862,2,190,11.36,5115680,3111642,48347668,5115680,11.36,164.40,10.58,10.58,9177792600,10.19,10.19,9177792600 +삼성전자,005930,18,70550,5,-1050,-1.47,4827886,11946122,5919637922,4827886,-1.47,40.41,0.08,0.08,340373805450,0.08,0.08,340373805450 +이스트아시아홀딩스,900110,19,82,5,-2,-2.38,4797114,8345940,642650588,4797114,-2.38,57.48,0.75,0.75,396028058,0.75,0.75,396028058 +모비데이즈,363260,20,1868,2,28,1.52,4761226,31408472,32163769,4761226,1.52,15.16,14.80,14.80,9185064759,15.29,15.29,9185064759 +파인엠텍,441270,21,10790,2,1140,11.81,4466188,1573245,37442445,4466188,11.81,283.88,11.93,11.93,47700589310,11.81,11.81,47700589310 +TIGER 200선물인버스2X,252710,22,1384,2,32,2.37,4026584,4631713,54800000,4026584,2.37,86.94,7.35,7.35,5547833761,7.31,7.31,5547833761 +일진디스플,020760,23,1148,2,18,1.59,3936440,22931716,51513741,3936440,1.59,17.17,7.64,7.64,4656837334,7.87,7.87,4656837334 +한국특강,007280,24,1804,2,342,23.39,3644344,85835,60813311,3644344,23.39,4245.76,5.99,5.99,6547069485,5.97,5.97,6547069485 +좋은사람들,033340,25,2570,5,-40,-1.53,3591816,16078494,96950558,3591816,-1.53,22.34,3.70,3.70,9023011225,3.62,3.62,9023011225 +그린생명과학,114450,26,3190,2,230,7.77,3478412,1562516,20000000,3478412,7.77,222.62,17.39,17.39,11442425304,17.93,17.93,11442425304 +DXVX,180400,27,2620,2,320,13.91,3414580,225093,49219432,3414580,13.91,1516.96,6.94,6.94,9143322131,7.09,7.09,9143322131 +아진산업,013310,28,3170,2,305,10.65,3241082,396742,38806582,3241082,10.65,816.92,8.35,8.35,10476464403,8.52,8.52,10476464403 +HD현대인프라코어,042670,29,14150,5,-2120,-13.03,3203671,2845091,192591032,3203671,-13.03,112.60,1.66,1.66,46406131135,1.70,1.70,46406131135 +하이드로리튬,101670,30,2815,5,-325,-10.35,3121739,10574540,54169970,3121739,-10.35,29.52,5.76,5.76,8863999917,5.81,5.81,8863999917 diff --git a/top30/20250818/top30-av-20250818-102000.csv b/top30/20250818/top30-av-20250818-102000.csv new file mode 100644 index 000000000000..e6630fa95fdd --- /dev/null +++ b/top30/20250818/top30-av-20250818-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404 +KODEX 2차전지산업레버리지,462330,2,1216,5,-35,-2.80,18890522,39591716,282400000,18890522,-2.80,47.71,6.69,6.69,23009237260,6.70,6.70,23009237260 +율호,072770,3,802,1,185,29.98,14486846,24925044,71919480,14486846,29.98,58.12,20.14,20.14,10916381871,18.93,18.93,10916381871 +삼양컴텍,484590,4,14870,2,7170,93.12,13746486,0,41210450,13746486,93.12,0.00,33.36,33.36,209443617050,34.18,34.18,209443617050 +썸에이지,208640,5,655,2,33,5.31,13257095,34539000,139240254,13257095,5.31,38.38,9.52,9.52,8666306113,9.50,9.50,8666306113 +KODEX 코스닥150선물인버스,251340,6,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461 +KODEX 코스닥150레버리지,233740,7,9080,5,-240,-2.58,10283271,15615996,199800000,10283271,-2.58,65.85,5.15,5.15,93509006530,5.15,5.15,93509006530 +KODEX 인버스,114800,8,3485,2,40,1.16,9558657,17495540,226200000,9558657,1.16,54.63,4.23,4.23,33270529381,4.22,4.22,33270529381 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8725860,4607218,1497000000,8725860,1.22,189.40,0.58,0.58,724336208,0.58,0.58,724336208 +KODEX 레버리지,122630,10,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721 +웅진,016880,11,3955,2,740,23.02,7698396,281453,79927080,7698396,23.02,2735.23,9.63,9.63,28940617491,9.16,9.16,28940617491 +동양철관,008970,12,1526,5,-130,-7.85,7181893,11815315,159801815,7181893,-7.85,60.78,4.49,4.49,11061231531,4.54,4.54,11061231531 +블루엠텍,439580,13,6170,2,120,1.98,7156305,5746525,33510663,7156305,1.98,124.53,21.36,21.36,45258887625,21.89,21.89,45258887625 +현대ADM,187660,14,1925,2,253,15.13,7037900,3111642,48347668,7037900,15.13,226.18,14.56,14.56,12799786272,13.75,13.75,12799786272 +형지엘리트,093240,15,2095,5,-795,-27.51,6709561,593898,38390259,6709561,-27.51,1129.75,17.48,17.48,14394086845,17.90,17.90,14394086845 +TP,007980,16,1999,2,71,3.68,5911589,35608536,51175130,5911589,3.68,16.60,11.55,11.55,11642212680,11.38,11.38,11642212680 +캔버스엔,210120,17,1457,2,120,8.98,5882469,25601732,23582605,5882469,8.98,22.98,24.94,24.94,8653081451,25.18,25.18,8653081451 +에이비프로바이오,195990,18,195,5,-41,-17.37,5450092,1785326,284689721,5450092,-17.37,305.27,1.91,1.91,1047553853,1.89,1.89,1047553853 +삼성전자,005930,19,70500,5,-1100,-1.54,4987145,11946122,5919637922,4987145,-1.54,41.75,0.08,0.08,351595001300,0.08,0.08,351595001300 +이스트아시아홀딩스,900110,20,81,5,-3,-3.57,4838633,8345940,642650588,4838633,-3.57,57.98,0.75,0.75,399418561,0.77,0.77,399418561 +모비데이즈,363260,21,1856,2,16,0.87,4831626,31408472,32163769,4831626,0.87,15.38,15.02,15.02,9316170398,15.61,15.61,9316170398 +파인엠텍,441270,22,10890,2,1240,12.85,4627621,1573245,37442445,4627621,12.85,294.14,12.36,12.36,49455320515,12.13,12.13,49455320515 +TIGER 200선물인버스2X,252710,23,1382,2,30,2.22,4030617,4631713,54800000,4030617,2.22,87.02,7.36,7.36,5553406467,7.33,7.33,5553406467 +좋은사람들,033340,24,2540,5,-70,-2.68,3993444,16078494,96950558,3993444,-2.68,24.84,4.12,4.12,10038205187,4.08,4.08,10038205187 +한국특강,007280,25,1760,2,298,20.38,3980549,85835,60813311,3980549,20.38,4637.44,6.55,6.55,7146802424,6.68,6.68,7146802424 +일진디스플,020760,26,1143,2,13,1.15,3978258,22931716,51513741,3978258,1.15,17.35,7.72,7.72,4704656464,7.99,7.99,4704656464 +그린생명과학,114450,27,3200,2,240,8.11,3518060,1562516,20000000,3518060,8.11,225.15,17.59,17.59,11568730802,18.08,18.08,11568730802 +DXVX,180400,28,2575,2,275,11.96,3489822,225093,49219432,3489822,11.96,1550.39,7.09,7.09,9338461611,7.37,7.37,9338461611 +HD현대인프라코어,042670,29,14090,5,-2180,-13.40,3375141,2845091,192591032,3375141,-13.40,118.63,1.75,1.75,48831684280,1.80,1.80,48831684280 +케이프,064820,30,9420,2,1660,21.39,3305650,333786,30901728,3305650,21.39,990.35,10.70,10.70,29700423265,10.20,10.20,29700423265 diff --git a/top30/20250818/top30-av-20250818-103000.csv b/top30/20250818/top30-av-20250818-103000.csv new file mode 100644 index 000000000000..657c0d4407d0 --- /dev/null +++ b/top30/20250818/top30-av-20250818-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028 +KODEX 2차전지산업레버리지,462330,2,1219,5,-32,-2.56,19108622,39591716,282400000,19108622,-2.56,48.26,6.77,6.77,23274310248,6.76,6.76,23274310248 +율호,072770,3,802,1,185,29.98,14539608,24925044,71919480,14539608,29.98,58.33,20.22,20.22,10958696995,19.00,19.00,10958696995 +삼양컴텍,484590,4,14840,2,7140,92.73,14213537,0,41210450,14213537,92.73,0.00,34.49,34.49,216362692775,35.38,35.38,216362692775 +썸에이지,208640,5,648,2,26,4.18,13808324,34539000,139240254,13808324,4.18,39.98,9.92,9.92,9022746536,10.00,10.00,9022746536 +KODEX 코스닥150선물인버스,251340,6,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072 +KODEX 코스닥150레버리지,233740,7,9060,5,-260,-2.79,10542280,15615996,199800000,10542280,-2.79,67.51,5.28,5.28,95859599509,5.30,5.30,95859599509 +KODEX 인버스,114800,8,3485,2,40,1.16,9964127,17495540,226200000,9964127,1.16,56.95,4.41,4.41,34683476000,4.40,4.40,34683476000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,83,2,1,1.22,8827693,4607218,1497000000,8827693,1.22,191.61,0.59,0.59,732788348,0.59,0.59,732788348 +KODEX 레버리지,122630,10,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392 +현대ADM,187660,11,1866,2,194,11.60,8463176,3111642,48347668,8463176,11.60,271.98,17.50,17.50,15493266373,17.17,17.17,15493266373 +웅진,016880,12,3980,2,765,23.79,7983804,281453,79927080,7983804,23.79,2836.64,9.99,9.99,30069893594,9.45,9.45,30069893594 +형지엘리트,093240,13,2035,5,-855,-29.58,7421307,593898,38390259,7421307,-29.58,1249.59,19.33,19.33,15860199099,20.30,20.30,15860199099 +블루엠텍,439580,14,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620 +동양철관,008970,15,1526,5,-130,-7.85,7350228,11815315,159801815,7350228,-7.85,62.21,4.60,4.60,11318276812,4.64,4.64,11318276812 +캔버스엔,210120,16,1539,2,202,15.11,6824444,25601732,23582605,6824444,15.11,26.66,28.94,28.94,10075295532,27.76,27.76,10075295532 +TP,007980,17,1974,2,46,2.39,6499750,35608536,51175130,6499750,2.39,18.25,12.70,12.70,12812010625,12.68,12.68,12812010625 +에이비프로바이오,195990,18,196,5,-40,-16.95,5598483,1785326,284689721,5598483,-16.95,313.58,1.97,1.97,1076362177,1.93,1.93,1076362177 +미스터블루,207760,19,1847,2,65,3.65,5504937,82716048,83079783,5504937,3.65,6.66,6.63,6.63,9897850780,6.45,6.45,9897850780 +삼성전자,005930,20,70400,5,-1200,-1.68,5203332,11946122,5919637922,5203332,-1.68,43.56,0.09,0.09,366818066450,0.09,0.09,366818066450 +이스트아시아홀딩스,900110,21,82,5,-2,-2.38,5172367,8345940,642650588,5172367,-2.38,61.97,0.80,0.80,426512815,0.81,0.81,426512815 +모비데이즈,363260,22,1854,2,14,0.76,4875189,31408472,32163769,4875189,0.76,15.52,15.16,15.16,9397025659,15.76,15.76,9397025659 +파인엠텍,441270,23,10790,2,1140,11.81,4735535,1573245,37442445,4735535,11.81,301.00,12.65,12.65,50622671855,12.53,12.53,50622671855 +TIGER 200선물인버스2X,252710,24,1383,2,31,2.29,4108511,4631713,54800000,4108511,2.29,88.70,7.50,7.50,5661137475,7.47,7.47,5661137475 +일진디스플,020760,25,1133,2,3,0.27,4093428,22931716,51513741,4093428,0.27,17.85,7.95,7.95,4835292692,8.28,8.28,4835292692 +좋은사람들,033340,26,2520,5,-90,-3.45,4090132,16078494,96950558,4090132,-3.45,25.44,4.22,4.22,10282579792,4.21,4.21,10282579792 +한국특강,007280,27,1744,2,282,19.29,4061356,85835,60813311,4061356,19.29,4731.58,6.68,6.68,7288315256,6.87,6.87,7288315256 +케이프,064820,28,9400,2,1640,21.13,3652482,333786,30901728,3652482,21.13,1094.26,11.82,11.82,32977172110,11.35,11.35,32977172110 +HD현대인프라코어,042670,29,14300,5,-1970,-12.11,3622535,2845091,192591032,3622535,-12.11,127.33,1.88,1.88,52358974740,1.90,1.90,52358974740 +그린생명과학,114450,30,3175,2,215,7.26,3563503,1562516,20000000,3563503,7.26,228.06,17.82,17.82,11713417267,18.45,18.45,11713417267 diff --git a/top30/20250818/top30-av-20250818-104000.csv b/top30/20250818/top30-av-20250818-104000.csv new file mode 100644 index 000000000000..16cf96f03a5e --- /dev/null +++ b/top30/20250818/top30-av-20250818-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312 +KODEX 2차전지산업레버리지,462330,2,1211,5,-40,-3.20,19841751,39591716,282400000,19841751,-3.20,50.12,7.03,7.03,24162565223,7.07,7.07,24162565223 +썸에이지,208640,3,630,2,8,1.29,14708767,34539000,139240254,14708767,1.29,42.59,10.56,10.56,9593835282,10.94,10.94,9593835282 +율호,072770,4,802,1,185,29.98,14577289,24925044,71919480,14577289,29.98,58.48,20.27,20.27,10988917157,19.05,19.05,10988917157 +삼양컴텍,484590,5,14900,2,7200,93.51,14418167,0,41210450,14418167,93.51,0.00,34.99,34.99,219404908560,35.73,35.73,219404908560 +KODEX 코스닥150선물인버스,251340,6,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030 +KODEX 코스닥150레버리지,233740,7,9020,5,-300,-3.22,11210022,15615996,199800000,11210022,-3.22,71.79,5.61,5.61,101891554127,5.65,5.65,101891554127 +캔버스엔,210120,8,1629,2,292,21.84,10634688,25601732,23582605,10634688,21.84,41.54,45.10,45.10,16165522718,42.08,42.08,16165522718 +KODEX 인버스,114800,9,3490,2,45,1.31,10443805,17495540,226200000,10443805,1.31,59.69,4.62,4.62,36357563753,4.61,4.61,36357563753 +KODEX 레버리지,122630,10,24770,5,-685,-2.69,9355648,14796848,92800000,9355648,-2.69,63.23,10.08,10.08,232976301178,10.14,10.14,232976301178 +현대ADM,187660,11,1849,2,177,10.59,9114996,3111642,48347668,9114996,10.59,292.93,18.85,18.85,16707663026,18.69,18.69,16707663026 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,84,2,2,2.44,8874258,4607218,1497000000,8874258,2.44,192.62,0.59,0.59,736653601,0.59,0.59,736653601 +형지엘리트,093240,13,2025,4,-865,-29.93,8646879,593898,38390259,8646879,-29.93,1455.95,22.52,22.52,18349198578,23.60,23.60,18349198578 +웅진,016880,14,3935,2,720,22.40,8173952,281453,79927080,8173952,22.40,2904.20,10.23,10.23,30819949092,9.80,9.80,30819949092 +미스터블루,207760,15,1833,2,51,2.86,7904347,82716048,83079783,7904347,2.86,9.56,9.51,9.51,14300614662,9.39,9.39,14300614662 +동양철관,008970,16,1529,5,-127,-7.67,7548550,11815315,159801815,7548550,-7.67,63.89,4.72,4.72,11621124900,4.76,4.76,11621124900 +블루엠텍,439580,17,6190,2,140,2.31,7546069,5746525,33510663,7546069,2.31,131.32,22.52,22.52,47669580105,22.98,22.98,47669580105 +TP,007980,18,1950,2,22,1.14,6822129,35608536,51175130,6822129,1.14,19.16,13.33,13.33,13445087698,13.47,13.47,13445087698 +에이비프로바이오,195990,19,198,5,-38,-16.10,5773494,1785326,284689721,5773494,-16.10,323.39,2.03,2.03,1110929763,1.97,1.97,1110929763 +삼성전자,005930,20,70400,5,-1200,-1.68,5546221,11946122,5919637922,5546221,-1.68,46.43,0.09,0.09,390939136600,0.09,0.09,390939136600 +이스트아시아홀딩스,900110,21,82,5,-2,-2.38,5366716,8345940,642650588,5366716,-2.38,64.30,0.84,0.84,442343818,0.84,0.84,442343818 +모비데이즈,363260,22,1855,2,15,0.82,4886227,31408472,32163769,4886227,0.82,15.56,15.19,15.19,9417516859,15.78,15.78,9417516859 +파인엠텍,441270,23,10700,2,1050,10.88,4861914,1573245,37442445,4861914,10.88,309.04,12.99,12.99,51978801545,12.97,12.97,51978801545 +일진디스플,020760,24,1116,5,-14,-1.24,4343696,22931716,51513741,4343696,-1.24,18.94,8.43,8.43,5115588113,8.90,8.90,5115588113 +좋은사람들,033340,25,2575,5,-35,-1.34,4254193,16078494,96950558,4254193,-1.34,26.46,4.39,4.39,10701603120,4.29,4.29,10701603120 +TIGER 200선물인버스2X,252710,26,1389,2,37,2.74,4124217,4631713,54800000,4124217,2.74,89.04,7.53,7.53,5682935629,7.47,7.47,5682935629 +한국특강,007280,27,1732,2,270,18.47,4123075,85835,60813311,4123075,18.47,4803.49,6.78,6.78,7395145907,7.02,7.02,7395145907 +조광ILI,044060,28,46,5,-4,-8.00,3810973,14242515,95732184,3810973,-8.00,26.76,3.98,3.98,183495482,4.17,4.17,183495482 +케이프,064820,29,9360,2,1600,20.62,3780862,333786,30901728,3780862,20.62,1132.72,12.24,12.24,34178863915,11.82,11.82,34178863915 +HD현대인프라코어,042670,30,14260,5,-2010,-12.35,3775383,2845091,192591032,3775383,-12.35,132.70,1.96,1.96,54538066155,1.99,1.99,54538066155 diff --git a/top30/20250818/top30-av-20250818-105000.csv b/top30/20250818/top30-av-20250818-105000.csv new file mode 100644 index 000000000000..9f0564c4a2ce --- /dev/null +++ b/top30/20250818/top30-av-20250818-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,33,2.59,139496422,218237792,1270800000,139496422,2.59,63.92,10.98,10.98,181734276119,10.93,10.93,181734276119 +KODEX 2차전지산업레버리지,462330,2,1210,5,-41,-3.28,20360937,39591716,282400000,20360937,-3.28,51.43,7.21,7.21,24790555723,7.25,7.25,24790555723 +썸에이지,208640,3,631,2,9,1.45,15435715,34539000,139240254,15435715,1.45,44.69,11.09,11.09,10048328489,11.44,11.44,10048328489 +삼양컴텍,484590,4,14860,2,7160,92.99,14647950,0,41210450,14647950,92.99,0.00,35.54,35.54,222823931265,36.39,36.39,222823931265 +율호,072770,5,802,1,185,29.98,14590038,24925044,71919480,14590038,29.98,58.54,20.29,20.29,10999141855,19.07,19.07,10999141855 +KODEX 코스닥150선물인버스,251340,6,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122 +캔버스엔,210120,7,1601,2,264,19.75,12649243,25601732,23582605,12649243,19.75,49.41,53.64,53.64,19376018231,51.32,51.32,19376018231 +KODEX 코스닥150레버리지,233740,8,9025,5,-295,-3.17,11665311,15615996,199800000,11665311,-3.17,74.70,5.84,5.84,105997973102,5.88,5.88,105997973102 +KODEX 인버스,114800,9,3492,2,47,1.36,11355307,17495540,226200000,11355307,1.36,64.90,5.02,5.02,39543083122,5.01,5.01,39543083122 +KODEX 레버리지,122630,10,24785,5,-670,-2.63,10055521,14796848,92800000,10055521,-2.63,67.96,10.84,10.84,250296392323,10.88,10.88,250296392323 +현대ADM,187660,11,1867,2,195,11.66,9390826,3111642,48347668,9390826,11.66,301.80,19.42,19.42,17220182260,19.08,19.08,17220182260 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,84,2,2,2.44,9144983,4607218,1497000000,9144983,2.44,198.49,0.61,0.61,759264501,0.60,0.60,759264501 +형지엘리트,093240,13,2050,5,-840,-29.07,8957456,593898,38390259,8957456,-29.07,1508.25,23.33,23.33,18982874724,24.12,24.12,18982874724 +웅진,016880,14,3985,2,770,23.95,8518652,281453,79927080,8518652,23.95,3026.67,10.66,10.66,32198081062,10.11,10.11,32198081062 +미스터블루,207760,15,1835,2,53,2.97,8452448,82716048,83079783,8452448,2.97,10.22,10.17,10.17,15301033033,10.04,10.04,15301033033 +동양철관,008970,16,1524,5,-132,-7.97,7727658,11815315,159801815,7727658,-7.97,65.40,4.84,4.84,11894288812,4.88,4.88,11894288812 +블루엠텍,439580,17,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755 +TP,007980,18,1978,2,50,2.59,6991375,35608536,51175130,6991375,2.59,19.63,13.66,13.66,13778927019,13.61,13.61,13778927019 +에이비프로바이오,195990,19,197,5,-39,-16.53,5831243,1785326,284689721,5831243,-16.53,326.62,2.05,2.05,1122314436,2.00,2.00,1122314436 +이스트아시아홀딩스,900110,20,81,5,-3,-3.57,5722847,8345940,642650588,5722847,-3.57,68.57,0.89,0.89,471207357,0.91,0.91,471207357 +삼성전자,005930,21,70300,5,-1300,-1.82,5702322,11946122,5919637922,5702322,-1.82,47.73,0.10,0.10,401914525400,0.10,0.10,401914525400 +파인엠텍,441270,22,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350 +모비데이즈,363260,23,1848,2,8,0.43,4964450,31408472,32163769,4964450,0.43,15.81,15.43,15.43,9562165889,16.09,16.09,9562165889 +좋은사람들,033340,24,2585,5,-25,-0.96,4574798,16078494,96950558,4574798,-0.96,28.45,4.72,4.72,11528414847,4.60,4.60,11528414847 +일진디스플,020760,25,1110,5,-20,-1.77,4403774,22931716,51513741,4403774,-1.77,19.20,8.55,8.55,5182470306,9.06,9.06,5182470306 +일승,333430,26,5320,2,460,9.47,4201145,1256039,30726747,4201145,9.47,334.48,13.67,13.67,21720352049,13.29,13.29,21720352049 +한국특강,007280,27,1740,2,278,19.02,4197617,85835,60813311,4197617,19.02,4890.33,6.90,6.90,7525482220,7.11,7.11,7525482220 +TIGER 200선물인버스2X,252710,28,1388,2,36,2.66,4176098,4631713,54800000,4176098,2.66,90.16,7.62,7.62,5755023554,7.57,7.57,5755023554 +케이프,064820,29,9370,2,1610,20.75,3929803,333786,30901728,3929803,20.75,1177.34,12.72,12.72,35580938405,12.29,12.29,35580938405 +HD현대인프라코어,042670,30,14350,5,-1920,-11.80,3885434,2845091,192591032,3885434,-11.80,136.57,2.02,2.02,56110673745,2.03,2.03,56110673745 diff --git a/top30/20250818/top30-av-20250818-110000.csv b/top30/20250818/top30-av-20250818-110000.csv new file mode 100644 index 000000000000..abe9c45d1ee5 --- /dev/null +++ b/top30/20250818/top30-av-20250818-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,141791566,218237792,1270800000,141791566,2.67,64.97,11.16,11.16,184737996709,11.11,11.11,184737996709 +KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,20793562,39591716,282400000,20793562,-3.68,52.52,7.36,7.36,25312551716,7.44,7.44,25312551716 +썸에이지,208640,3,627,2,5,0.80,15671107,34539000,139240254,15671107,0.80,45.37,11.25,11.25,10196677132,11.68,11.68,10196677132 +삼양컴텍,484590,4,14970,2,7270,94.42,14847135,0,41210450,14847135,94.42,0.00,36.03,36.03,225796224085,36.60,36.60,225796224085 +율호,072770,5,802,1,185,29.98,14612330,24925044,71919480,14612330,29.98,58.63,20.32,20.32,11017020039,19.10,19.10,11017020039 +KODEX 코스닥150선물인버스,251340,6,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251 +캔버스엔,210120,7,1579,2,242,18.10,13281230,25601732,23582605,13281230,18.10,51.88,56.32,56.32,20378943870,54.73,54.73,20378943870 +KODEX 코스닥150레버리지,233740,8,9020,5,-300,-3.22,11885615,15615996,199800000,11885615,-3.22,76.11,5.95,5.95,107986397338,5.99,5.99,107986397338 +KODEX 인버스,114800,9,3495,2,50,1.45,11460875,17495540,226200000,11460875,1.45,65.51,5.07,5.07,39911547985,5.05,5.05,39911547985 +미스터블루,207760,10,1879,2,97,5.44,11379907,82716048,83079783,11379907,5.44,13.76,13.70,13.70,20768481001,13.30,13.30,20768481001 +KODEX 레버리지,122630,11,24770,5,-685,-2.69,10352930,14796848,92800000,10352930,-2.69,69.97,11.16,11.16,257668328374,11.21,11.21,257668328374 +현대ADM,187660,12,1837,2,165,9.87,9753228,3111642,48347668,9753228,9.87,313.44,20.17,20.17,17891783015,20.15,20.15,17891783015 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,83,2,1,1.22,9479370,4607218,1497000000,9479370,1.22,205.75,0.63,0.63,787018622,0.63,0.63,787018622 +형지엘리트,093240,14,2045,5,-845,-29.24,9303838,593898,38390259,9303838,-29.24,1566.57,24.23,24.23,19695711867,25.09,25.09,19695711867 +웅진,016880,15,4025,2,810,25.19,8885064,281453,79927080,8885064,25.19,3156.86,11.12,11.12,33674233043,10.47,10.47,33674233043 +동양철관,008970,16,1526,5,-130,-7.85,7815756,11815315,159801815,7815756,-7.85,66.15,4.89,4.89,12028739017,4.93,4.93,12028739017 +블루엠텍,439580,17,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450 +TP,007980,18,1980,2,52,2.70,7286446,35608536,51175130,7286446,2.70,20.46,14.24,14.24,14366802592,14.18,14.18,14366802592 +에이비프로바이오,195990,19,200,5,-36,-15.25,6117882,1785326,284689721,6117882,-15.25,342.68,2.15,2.15,1179719634,2.07,2.07,1179719634 +이스트아시아홀딩스,900110,20,82,5,-2,-2.38,5857086,8345940,642650588,5857086,-2.38,70.18,0.91,0.91,482145824,0.91,0.91,482145824 +삼성전자,005930,21,70300,5,-1300,-1.82,5807217,11946122,5919637922,5807217,-1.82,48.61,0.10,0.10,409291494350,0.10,0.10,409291494350 +파인엠텍,441270,22,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020 +모비데이즈,363260,23,1844,2,4,0.22,4984584,31408472,32163769,4984584,0.22,15.87,15.50,15.50,9599353285,16.19,16.19,9599353285 +좋은사람들,033340,24,2565,5,-45,-1.72,4698969,16078494,96950558,4698969,-1.72,29.23,4.85,4.85,11847905885,4.76,4.76,11847905885 +일승,333430,25,5210,2,350,7.20,4519860,1256039,30726747,4519860,7.20,359.85,14.71,14.71,23393519179,14.61,14.61,23393519179 +일진디스플,020760,26,1115,5,-15,-1.33,4426149,22931716,51513741,4426149,-1.33,19.30,8.59,8.59,5207357490,9.07,9.07,5207357490 +한국특강,007280,27,1749,2,287,19.63,4213490,85835,60813311,4213490,19.63,4908.82,6.93,6.93,7553221342,7.10,7.10,7553221342 +TIGER 200선물인버스2X,252710,28,1388,2,36,2.66,4185482,4631713,54800000,4185482,2.66,90.37,7.64,7.64,5768040339,7.58,7.58,5768040339 +HD현대인프라코어,042670,29,14280,5,-1990,-12.23,4072820,2845091,192591032,4072820,-12.23,143.15,2.11,2.11,58798826540,2.14,2.14,58798826540 +케이프,064820,30,9340,2,1580,20.36,4014422,333786,30901728,4014422,20.36,1202.69,12.99,12.99,36369012455,12.60,12.60,36369012455 diff --git a/top30/20250818/top30-av-20250818-111000.csv b/top30/20250818/top30-av-20250818-111000.csv new file mode 100644 index 000000000000..e60979a2c906 --- /dev/null +++ b/top30/20250818/top30-av-20250818-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,144885918,218237792,1270800000,144885918,2.75,66.39,11.40,11.40,188793684308,11.34,11.34,188793684308 +KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,21956349,39591716,282400000,21956349,-3.60,55.46,7.77,7.77,26709949986,7.84,7.84,26709949986 +썸에이지,208640,3,630,2,8,1.29,15782914,34539000,139240254,15782914,1.29,45.70,11.34,11.34,10266992087,11.70,11.70,10266992087 +삼양컴텍,484590,4,14930,2,7230,93.90,15318147,0,41210450,15318147,93.90,0.00,37.17,37.17,232860853380,37.85,37.85,232860853380 +KODEX 코스닥150선물인버스,251340,5,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663 +율호,072770,6,802,1,185,29.98,14630343,24925044,71919480,14630343,29.98,58.70,20.34,20.34,11031466465,19.13,19.13,11031466465 +캔버스엔,210120,7,1572,2,235,17.58,13731574,25601732,23582605,13731574,17.58,53.64,58.23,58.23,21088788364,56.89,56.89,21088788364 +미스터블루,207760,8,1880,2,98,5.50,13250441,82716048,83079783,13250441,5.50,16.02,15.95,15.95,24279561567,15.54,15.54,24279561567 +KODEX 코스닥150레버리지,233740,9,8990,5,-330,-3.54,12666848,15615996,199800000,12666848,-3.54,81.11,6.34,6.34,115017074183,6.40,6.40,115017074183 +KODEX 인버스,114800,10,3490,2,45,1.31,11750386,17495540,226200000,11750386,1.31,67.16,5.19,5.19,40923351719,5.18,5.18,40923351719 +KODEX 레버리지,122630,11,24750,5,-705,-2.77,10929019,14796848,92800000,10929019,-2.77,73.86,11.78,11.78,271922406603,11.84,11.84,271922406603 +현대ADM,187660,12,1800,2,128,7.66,10153154,3111642,48347668,10153154,7.66,326.30,21.00,21.00,18617949276,21.39,21.39,18617949276 +웅진,016880,13,4100,2,885,27.53,9758408,281453,79927080,9758408,27.53,3467.15,12.21,12.21,37246878118,11.37,11.37,37246878118 +형지엘리트,093240,14,2035,5,-855,-29.58,9583736,593898,38390259,9583736,-29.58,1613.70,24.96,24.96,20265071112,25.94,25.94,20265071112 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,9491266,4607218,1497000000,9491266,1.22,206.01,0.63,0.63,788002990,0.63,0.63,788002990 +동양철관,008970,16,1536,5,-120,-7.25,7975469,11815315,159801815,7975469,-7.25,67.50,4.99,4.99,12273194996,5.00,5.00,12273194996 +블루엠텍,439580,17,6150,2,100,1.65,7789359,5746525,33510663,7789359,1.65,135.55,23.24,23.24,49172294690,23.86,23.86,49172294690 +TP,007980,18,1980,2,52,2.70,7569723,35608536,51175130,7569723,2.70,21.26,14.79,14.79,14926421092,14.73,14.73,14926421092 +탑코미디어,134580,19,2520,2,370,17.21,6547600,15887305,49294149,6547600,17.21,41.21,13.28,13.28,15521647293,12.50,12.50,15521647293 +에이비프로바이오,195990,20,202,5,-34,-14.41,6191135,1785326,284689721,6191135,-14.41,346.78,2.17,2.17,1194396694,2.08,2.08,1194396694 +삼성전자,005930,21,70300,5,-1300,-1.82,5959803,11946122,5919637922,5959803,-1.82,49.89,0.10,0.10,420021548500,0.10,0.10,420021548500 +이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5895023,8345940,642650588,5895023,-2.38,70.63,0.92,0.92,485221805,0.92,0.92,485221805 +파인엠텍,441270,23,10670,2,1020,10.57,5106139,1573245,37442445,5106139,10.57,324.56,13.64,13.64,54602538825,13.67,13.67,54602538825 +모비데이즈,363260,24,1856,2,16,0.87,5047186,31408472,32163769,5047186,0.87,16.07,15.69,15.69,9715633065,16.28,16.28,9715633065 +좋은사람들,033340,25,2565,5,-45,-1.72,4807220,16078494,96950558,4807220,-1.72,29.90,4.96,4.96,12126060259,4.88,4.88,12126060259 +일승,333430,26,5200,2,340,7.00,4667346,1256039,30726747,4667346,7.00,371.59,15.19,15.19,24164329089,15.12,15.12,24164329089 +일진디스플,020760,27,1103,5,-27,-2.39,4515086,22931716,51513741,4515086,-2.39,19.69,8.76,8.76,5305700089,9.34,9.34,5305700089 +조광ILI,044060,28,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890 +한국특강,007280,29,1735,2,273,18.67,4252127,85835,60813311,4252127,18.67,4953.84,6.99,6.99,7620516868,7.22,7.22,7620516868 +HD현대인프라코어,042670,30,14270,5,-2000,-12.29,4207999,2845091,192591032,4207999,-12.29,147.90,2.18,2.18,60734016675,2.21,2.21,60734016675 diff --git a/top30/20250818/top30-av-20250818-112000.csv b/top30/20250818/top30-av-20250818-112000.csv new file mode 100644 index 000000000000..01cd7ea9c725 --- /dev/null +++ b/top30/20250818/top30-av-20250818-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,147804454,218237792,1270800000,147804454,2.51,67.73,11.63,11.63,192609100477,11.60,11.60,192609100477 +KODEX 2차전지산업레버리지,462330,2,1202,5,-49,-3.92,22570585,39591716,282400000,22570585,-3.92,57.01,7.99,7.99,27449790455,8.09,8.09,27449790455 +썸에이지,208640,3,619,5,-3,-0.48,16124333,34539000,139240254,16124333,-0.48,46.68,11.58,11.58,10480558649,12.16,12.16,10480558649 +삼양컴텍,484590,4,15100,2,7400,96.10,15688002,0,41210450,15688002,96.10,0.00,38.07,38.07,238426308930,38.32,38.32,238426308930 +KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302 +미스터블루,207760,6,1840,2,58,3.25,14986690,82716048,83079783,14986690,3.25,18.12,18.04,18.04,27519699491,18.00,18.00,27519699491 +율호,072770,7,802,1,185,29.98,14672525,24925044,71919480,14672525,29.98,58.87,20.40,20.40,11065296429,19.18,19.18,11065296429 +캔버스엔,210120,8,1590,2,253,18.92,14614627,25601732,23582605,14614627,18.92,57.08,61.97,61.97,22497808248,60.00,60.00,22497808248 +KODEX 코스닥150레버리지,233740,9,9005,5,-315,-3.38,12890775,15615996,199800000,12890775,-3.38,82.55,6.45,6.45,117033838249,6.50,6.50,117033838249 +KODEX 인버스,114800,10,3490,2,45,1.31,11950119,17495540,226200000,11950119,1.31,68.30,5.28,5.28,41620308165,5.27,5.27,41620308165 +KODEX 레버리지,122630,11,24810,5,-645,-2.53,11425983,14796848,92800000,11425983,-2.53,77.22,12.31,12.31,284250791427,12.35,12.35,284250791427 +현대ADM,187660,12,1810,2,138,8.25,10437767,3111642,48347668,10437767,8.25,335.44,21.59,21.59,19130950552,21.86,21.86,19130950552 +웅진,016880,13,4080,2,865,26.91,10032878,281453,79927080,10032878,26.91,3564.67,12.55,12.55,38368616702,11.77,11.77,38368616702 +형지엘리트,093240,14,2035,5,-855,-29.58,9776268,593898,38390259,9776268,-29.58,1646.12,25.47,25.47,20656972482,26.44,26.44,20656972482 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,9650523,4607218,1497000000,9650523,1.22,209.47,0.64,0.64,801221321,0.64,0.64,801221321 +동양철관,008970,16,1539,5,-117,-7.07,8182031,11815315,159801815,8182031,-7.07,69.25,5.12,5.12,12591246976,5.12,5.12,12591246976 +블루엠텍,439580,17,6110,2,60,0.99,7889368,5746525,33510663,7889368,0.99,137.29,23.54,23.54,49786492345,24.32,24.32,49786492345 +TP,007980,18,1978,2,50,2.59,7871133,35608536,51175130,7871133,2.59,22.10,15.38,15.38,15524878137,15.34,15.34,15524878137 +탑코미디어,134580,19,2455,2,305,14.19,7763662,15887305,49294149,7763662,14.19,48.87,15.75,15.75,18577372350,15.35,15.35,18577372350 +에이비프로바이오,195990,20,203,5,-33,-13.98,6249211,1785326,284689721,6249211,-13.98,350.03,2.20,2.20,1206087981,2.09,2.09,1206087981 +삼성전자,005930,21,70450,5,-1150,-1.61,6136709,11946122,5919637922,6136709,-1.61,51.37,0.10,0.10,432475210200,0.10,0.10,432475210200 +이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5920996,8345940,642650588,5920996,-2.38,70.94,0.92,0.92,487349273,0.92,0.92,487349273 +좋은사람들,033340,23,2610,3,0,0.00,5311401,16078494,96950558,5311401,0.00,33.03,5.48,5.48,13438577743,5.31,5.31,13438577743 +파인엠텍,441270,24,10740,2,1090,11.30,5169525,1573245,37442445,5169525,11.30,328.59,13.81,13.81,55281605345,13.75,13.75,55281605345 +모비데이즈,363260,25,1873,2,33,1.79,5118518,31408472,32163769,5118518,1.79,16.30,15.91,15.91,9848719953,16.35,16.35,9848719953 +일승,333430,26,5200,2,340,7.00,4770883,1256039,30726747,4770883,7.00,379.84,15.53,15.53,24704439864,15.46,15.46,24704439864 +일진디스플,020760,27,1107,5,-23,-2.04,4537922,22931716,51513741,4537922,-2.04,19.79,8.81,8.81,5330922425,9.35,9.35,5330922425 +조광ILI,044060,28,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890 +신원,009270,29,1949,5,-4,-0.20,4332992,59819144,110625832,4332992,-0.20,7.24,3.92,3.92,8261915894,3.83,3.83,8261915894 +HD현대인프라코어,042670,30,14280,5,-1990,-12.23,4314616,2845091,192591032,4314616,-12.23,151.65,2.24,2.24,62256185740,2.26,2.26,62256185740 diff --git a/top30/20250818/top30-av-20250818-113000.csv b/top30/20250818/top30-av-20250818-113000.csv new file mode 100644 index 000000000000..3a4dcab178cf --- /dev/null +++ b/top30/20250818/top30-av-20250818-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204 +KODEX 2차전지산업레버리지,462330,2,1200,5,-51,-4.08,23260858,39591716,282400000,23260858,-4.08,58.75,8.24,8.24,28278900753,8.34,8.34,28278900753 +미스터블루,207760,3,1906,2,124,6.96,17520663,82716048,83079783,17520663,6.96,21.18,21.09,21.09,32323671360,20.41,20.41,32323671360 +삼양컴텍,484590,4,15460,2,7760,100.78,17323642,0,41210450,17323642,100.78,0.00,42.04,42.04,263459530585,41.35,41.35,263459530585 +썸에이지,208640,5,624,2,2,0.32,16670156,34539000,139240254,16670156,0.32,48.26,11.97,11.97,10819039861,12.45,12.45,10819039861 +KODEX 코스닥150선물인버스,251340,6,3415,2,65,1.94,15311358,19272608,71100000,15311358,1.94,79.45,21.53,21.53,51931523259,21.39,21.39,51931523259 +캔버스엔,210120,7,1570,2,233,17.43,15236271,25601732,23582605,15236271,17.43,59.51,64.61,64.61,23476673819,63.41,63.41,23476673819 +율호,072770,8,802,1,185,29.98,14684433,24925044,71919480,14684433,29.98,58.91,20.42,20.42,11074846645,19.20,19.20,11074846645 +KODEX 코스닥150레버리지,233740,9,8985,5,-335,-3.59,13171965,15615996,199800000,13171965,-3.59,84.35,6.59,6.59,119561922567,6.66,6.66,119561922567 +KODEX 인버스,114800,10,3495,2,50,1.45,12028611,17495540,226200000,12028611,1.45,68.75,5.32,5.32,41894351943,5.30,5.30,41894351943 +KODEX 레버리지,122630,11,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357 +현대ADM,187660,12,1799,2,127,7.60,10556665,3111642,48347668,10556665,7.60,339.26,21.83,21.83,19345312846,22.24,22.24,19345312846 +웅진,016880,13,4110,2,895,27.84,10239555,281453,79927080,10239555,27.84,3638.10,12.81,12.81,39212750359,11.94,11.94,39212750359 +형지엘리트,093240,14,2025,4,-865,-29.93,10096922,593898,38390259,10096922,-29.93,1700.11,26.30,26.30,21306601197,27.41,27.41,21306601197 +탑코미디어,134580,15,2615,2,465,21.63,9878948,15887305,49294149,9878948,21.63,62.18,20.04,20.04,24030705295,18.64,18.64,24030705295 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,83,2,1,1.22,9658371,4607218,1497000000,9658371,1.22,209.64,0.65,0.65,801864928,0.65,0.65,801864928 +동양철관,008970,17,1529,5,-127,-7.67,8355149,11815315,159801815,8355149,-7.67,70.71,5.23,5.23,12856553737,5.26,5.26,12856553737 +TP,007980,18,1963,2,35,1.82,8030023,35608536,51175130,8030023,1.82,22.55,15.69,15.69,15838910777,15.77,15.77,15838910777 +블루엠텍,439580,19,6180,2,130,2.15,7988594,5746525,33510663,7988594,2.15,139.02,23.84,23.84,50397491190,24.34,24.34,50397491190 +에이비프로바이오,195990,20,204,5,-32,-13.56,6396079,1785326,284689721,6396079,-13.56,358.26,2.25,2.25,1235905888,2.13,2.13,1235905888 +삼성전자,005930,21,70300,5,-1300,-1.82,6389637,11946122,5919637922,6389637,-1.82,53.49,0.11,0.11,450280876850,0.11,0.11,450280876850 +이스트아시아홀딩스,900110,22,82,5,-2,-2.38,5949984,8345940,642650588,5949984,-2.38,71.29,0.93,0.93,489702849,0.93,0.93,489702849 +좋은사람들,033340,23,2575,5,-35,-1.34,5547720,16078494,96950558,5547720,-1.34,34.50,5.72,5.72,14052423821,5.63,5.63,14052423821 +파인엠텍,441270,24,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010 +모비데이즈,363260,25,1858,2,18,0.98,5136632,31408472,32163769,5136632,0.98,16.35,15.97,15.97,9882464569,16.54,16.54,9882464569 +일승,333430,26,5220,2,360,7.41,4831783,1256039,30726747,4831783,7.41,384.68,15.73,15.73,25023337784,15.60,15.60,25023337784 +일진디스플,020760,27,1103,5,-27,-2.39,4565557,22931716,51513741,4565557,-2.39,19.91,8.86,8.86,5361399805,9.44,9.44,5361399805 +신원,009270,28,1930,5,-23,-1.18,4521653,59819144,110625832,4521653,-1.18,7.56,4.09,4.09,8627148154,4.04,4.04,8627148154 +HD현대인프라코어,042670,29,14150,5,-2120,-13.03,4445402,2845091,192591032,4445402,-13.03,156.25,2.31,2.31,64110215810,2.35,2.35,64110215810 +조광ILI,044060,30,44,5,-6,-12.00,4413255,14242515,95732184,4413255,-12.00,30.99,4.61,4.61,209995890,4.99,4.99,209995890 diff --git a/top30/20250818/top30-av-20250818-114000.csv b/top30/20250818/top30-av-20250818-114000.csv new file mode 100644 index 000000000000..eecb8506e9e3 --- /dev/null +++ b/top30/20250818/top30-av-20250818-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,156202049,218237792,1270800000,156202049,2.90,71.57,12.29,12.29,203623658780,12.21,12.21,203623658780 +KODEX 2차전지산업레버리지,462330,2,1197,5,-54,-4.32,24117187,39591716,282400000,24117187,-4.32,60.91,8.54,8.54,29304297612,8.67,8.67,29304297612 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,20595277,4607218,1497000000,20595277,1.22,447.02,1.38,1.38,1709628126,1.38,1.38,1709628126 +삼양컴텍,484590,4,15350,2,7650,99.35,19865028,0,41210450,19865028,99.35,0.00,48.20,48.20,303276208185,47.94,47.94,303276208185 +미스터블루,207760,5,1881,2,99,5.56,18797944,82716048,83079783,18797944,5.56,22.73,22.63,22.63,34736994344,22.23,22.23,34736994344 +썸에이지,208640,6,617,5,-5,-0.80,16900907,34539000,139240254,16900907,-0.80,48.93,12.14,12.14,10961668018,12.76,12.76,10961668018 +캔버스엔,210120,7,1586,2,249,18.62,15682110,25601732,23582605,15682110,18.62,61.25,66.50,66.50,24176286925,64.64,64.64,24176286925 +KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,15455958,19272608,71100000,15455958,2.00,80.20,21.74,21.74,52425382668,21.58,21.58,52425382668 +율호,072770,9,802,1,185,29.98,14694694,24925044,71919480,14694694,29.98,58.96,20.43,20.43,11083075967,19.21,19.21,11083075967 +KODEX 코스닥150레버리지,233740,10,8960,5,-360,-3.86,13851992,15615996,199800000,13851992,-3.86,88.70,6.93,6.93,125662292886,7.02,7.02,125662292886 +KODEX 레버리지,122630,11,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732 +KODEX 인버스,114800,12,3497,2,52,1.51,12308543,17495540,226200000,12308543,1.51,70.35,5.44,5.44,42873039332,5.42,5.42,42873039332 +탑코미디어,134580,13,2560,2,410,19.07,10878341,15887305,49294149,10878341,19.07,68.47,22.07,22.07,26614719181,21.09,21.09,26614719181 +현대ADM,187660,14,1796,2,124,7.42,10668370,3111642,48347668,10668370,7.42,342.85,22.07,22.07,19545308106,22.51,22.51,19545308106 +형지엘리트,093240,15,2025,4,-865,-29.93,10557297,593898,38390259,10557297,-29.93,1777.63,27.50,27.50,22238860572,28.61,28.61,22238860572 +웅진,016880,16,4105,2,890,27.68,10357278,281453,79927080,10357278,27.68,3679.93,12.96,12.96,39696546604,12.10,12.10,39696546604 +동양철관,008970,17,1531,5,-125,-7.55,8402725,11815315,159801815,8402725,-7.55,71.12,5.26,5.26,12929356150,5.28,5.28,12929356150 +TP,007980,18,1960,2,32,1.66,8189958,35608536,51175130,8189958,1.66,23.00,16.00,16.00,16152140437,16.10,16.10,16152140437 +블루엠텍,439580,19,6140,2,90,1.49,8031794,5746525,33510663,8031794,1.49,139.77,23.97,23.97,50663137670,24.62,24.62,50663137670 +삼성전자,005930,20,70200,5,-1400,-1.96,6536708,11946122,5919637922,6536708,-1.96,54.72,0.11,0.11,460621810500,0.11,0.11,460621810500 +에이비프로바이오,195990,21,202,5,-34,-14.41,6519467,1785326,284689721,6519467,-14.41,365.17,2.29,2.29,1261082972,2.19,2.19,1261082972 +이스트아시아홀딩스,900110,22,82,5,-2,-2.38,6486186,8345940,642650588,6486186,-2.38,77.72,1.01,1.01,533324920,1.01,1.01,533324920 +좋은사람들,033340,23,2580,5,-30,-1.15,5652066,16078494,96950558,5652066,-1.15,35.15,5.83,5.83,14321870635,5.73,5.73,14321870635 +파인엠텍,441270,24,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030 +모비데이즈,363260,25,1864,2,24,1.30,5173951,31408472,32163769,5173951,1.30,16.47,16.09,16.09,9951683014,16.60,16.60,9951683014 +조광ILI,044060,26,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558 +일승,333430,27,5220,2,360,7.41,4913478,1256039,30726747,4913478,7.41,391.19,15.99,15.99,25449280014,15.87,15.87,25449280014 +신원,009270,28,1930,5,-23,-1.18,4634139,59819144,110625832,4634139,-1.18,7.75,4.19,4.19,8844661933,4.14,4.14,8844661933 +일진디스플,020760,29,1103,5,-27,-2.39,4606243,22931716,51513741,4606243,-2.39,20.09,8.94,8.94,5406131669,9.51,9.51,5406131669 +HD현대인프라코어,042670,30,14090,5,-2180,-13.40,4581921,2845091,192591032,4581921,-13.40,161.05,2.38,2.38,66035566235,2.43,2.43,66035566235 diff --git a/top30/20250818/top30-av-20250818-115000.csv b/top30/20250818/top30-av-20250818-115000.csv new file mode 100644 index 000000000000..f1b9c18f8279 --- /dev/null +++ b/top30/20250818/top30-av-20250818-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,38,2.98,158079413,218237792,1270800000,158079413,2.98,72.43,12.44,12.44,206088381868,12.35,12.35,206088381868 +KODEX 2차전지산업레버리지,462330,2,1196,5,-55,-4.40,24748260,39591716,282400000,24748260,-4.40,62.51,8.76,8.76,30059243421,8.90,8.90,30059243421 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,22046458,4607218,1497000000,22046458,1.22,478.52,1.47,1.47,1830076149,1.47,1.47,1830076149 +삼양컴텍,484590,4,15600,2,7900,102.60,20725752,0,41210450,20725752,102.60,0.00,50.29,50.29,316612453710,49.25,49.25,316612453710 +미스터블루,207760,5,1879,2,97,5.44,19306214,82716048,83079783,19306214,5.44,23.34,23.24,23.24,35693152021,22.86,22.86,35693152021 +썸에이지,208640,6,624,2,2,0.32,17027953,34539000,139240254,17027953,0.32,49.30,12.23,12.23,11040597054,12.71,12.71,11040597054 +캔버스엔,210120,7,1572,2,235,17.58,16095643,25601732,23582605,16095643,17.58,62.87,68.25,68.25,24830735485,66.98,66.98,24830735485 +KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,15951937,19272608,71100000,15951937,2.09,82.77,22.44,22.44,54121600562,22.26,22.26,54121600562 +율호,072770,9,802,1,185,29.98,14698526,24925044,71919480,14698526,29.98,58.97,20.44,20.44,11086149231,19.22,19.22,11086149231 +KODEX 코스닥150레버리지,233740,10,8955,5,-365,-3.92,14563659,15615996,199800000,14563659,-3.92,93.26,7.29,7.29,132034607919,7.38,7.38,132034607919 +KODEX 레버리지,122630,11,24700,5,-755,-2.97,13049509,14796848,92800000,13049509,-2.97,88.19,14.06,14.06,324376826139,14.15,14.15,324376826139 +KODEX 인버스,114800,12,3495,2,50,1.45,12384767,17495540,226200000,12384767,1.45,70.79,5.48,5.48,43139583369,5.46,5.46,43139583369 +탑코미디어,134580,13,2545,2,395,18.37,11505701,15887305,49294149,11505701,18.37,72.42,23.34,23.34,28210595507,22.49,22.49,28210595507 +현대ADM,187660,14,1821,2,149,8.91,10820978,3111642,48347668,10820978,8.91,347.76,22.38,22.38,19822290790,22.51,22.51,19822290790 +형지엘리트,093240,15,2025,4,-865,-29.93,10583884,593898,38390259,10583884,-29.93,1782.10,27.57,27.57,22292699247,28.68,28.68,22292699247 +웅진,016880,16,4110,2,895,27.84,10495141,281453,79927080,10495141,27.84,3728.91,13.13,13.13,40264268074,12.26,12.26,40264268074 +동양철관,008970,17,1529,5,-127,-7.67,8497091,11815315,159801815,8497091,-7.67,71.92,5.32,5.32,13073641981,5.35,5.35,13073641981 +TP,007980,18,1952,2,24,1.24,8272794,35608536,51175130,8272794,1.24,23.23,16.17,16.17,16314208730,16.33,16.33,16314208730 +블루엠텍,439580,19,6190,2,140,2.31,8098062,5746525,33510663,8098062,2.31,140.92,24.17,24.17,51072946555,24.62,24.62,51072946555 +이스트아시아홀딩스,900110,20,81,5,-3,-3.57,6965504,8345940,642650588,6965504,-3.57,83.46,1.08,1.08,572149870,1.10,1.10,572149870 +삼성전자,005930,21,70250,5,-1350,-1.89,6631982,11946122,5919637922,6631982,-1.89,55.52,0.11,0.11,467315067650,0.11,0.11,467315067650 +에이비프로바이오,195990,22,204,5,-32,-13.56,6556205,1785326,284689721,6556205,-13.56,367.23,2.30,2.30,1268558287,2.18,2.18,1268558287 +좋은사람들,033340,23,2570,5,-40,-1.53,5699231,16078494,96950558,5699231,-1.53,35.45,5.88,5.88,14443135365,5.80,5.80,14443135365 +파인엠텍,441270,24,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400 +모비데이즈,363260,25,1874,2,34,1.85,5235347,31408472,32163769,5235347,1.85,16.67,16.28,16.28,10066479767,16.70,16.70,10066479767 +조광ILI,044060,26,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558 +일승,333430,27,5170,2,310,6.38,4980494,1256039,30726747,4980494,6.38,396.52,16.21,16.21,25797525124,16.24,16.24,25797525124 +인성정보,033230,28,2390,2,50,2.14,4829613,7761428,50515380,4829613,2.14,62.23,9.56,9.56,11610374190,9.62,9.62,11610374190 +HD현대인프라코어,042670,29,14130,5,-2140,-13.15,4705376,2845091,192591032,4705376,-13.15,165.39,2.44,2.44,67778203045,2.49,2.49,67778203045 +신원,009270,30,1930,5,-23,-1.18,4682493,59819144,110625832,4682493,-1.18,7.83,4.23,4.23,8937977397,4.19,4.19,8937977397 diff --git a/top30/20250818/top30-av-20250818-120000.csv b/top30/20250818/top30-av-20250818-120000.csv new file mode 100644 index 000000000000..3238b3f15f4e --- /dev/null +++ b/top30/20250818/top30-av-20250818-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,163805726,218237792,1270800000,163805726,2.67,75.06,12.89,12.89,213594427728,12.84,12.84,213594427728 +KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,25092608,39591716,282400000,25092608,-3.60,63.38,8.89,8.89,30472942275,8.95,8.95,30472942275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,22060939,4607218,1497000000,22060939,1.22,478.83,1.47,1.47,1831279572,1.47,1.47,1831279572 +삼양컴텍,484590,4,15640,2,7940,103.12,21423325,0,41210450,21423325,103.12,0.00,51.99,51.99,327532712990,50.82,50.82,327532712990 +미스터블루,207760,5,1865,2,83,4.66,19617342,82716048,83079783,19617342,4.66,23.72,23.61,23.61,36274986866,23.41,23.41,36274986866 +썸에이지,208640,6,625,2,3,0.48,17207082,34539000,139240254,17207082,0.48,49.82,12.36,12.36,11152164691,12.81,12.81,11152164691 +KODEX 코스닥150선물인버스,251340,7,3417,2,67,2.00,16377946,19272608,71100000,16377946,2.00,84.98,23.04,23.04,55578065182,22.88,22.88,55578065182 +캔버스엔,210120,8,1583,2,246,18.40,16312430,25601732,23582605,16312430,18.40,63.72,69.17,69.17,25173779333,67.43,67.43,25173779333 +KODEX 코스닥150레버리지,233740,9,8980,5,-340,-3.65,14815994,15615996,199800000,14815994,-3.65,94.88,7.42,7.42,134296966968,7.49,7.49,134296966968 +율호,072770,10,802,1,185,29.98,14701316,24925044,71919480,14701316,29.98,58.98,20.44,20.44,11088386811,19.22,19.22,11088386811 +KODEX 레버리지,122630,11,24780,5,-675,-2.65,13484978,14796848,92800000,13484978,-2.65,91.13,14.53,14.53,335154742866,14.57,14.57,335154742866 +KODEX 인버스,114800,12,3495,2,50,1.45,12675268,17495540,226200000,12675268,1.45,72.45,5.60,5.60,44154678787,5.59,5.59,44154678787 +탑코미디어,134580,13,2525,2,375,17.44,11806821,15887305,49294149,11806821,17.44,74.32,23.95,23.95,28971506334,23.28,23.28,28971506334 +현대ADM,187660,14,1848,2,176,10.53,11482809,3111642,48347668,11482809,10.53,369.03,23.75,23.75,21053601648,23.56,23.56,21053601648 +형지엘리트,093240,15,2025,4,-865,-29.93,10709321,593898,38390259,10709321,-29.93,1803.23,27.90,27.90,22546709172,29.00,29.00,22546709172 +웅진,016880,16,4100,2,885,27.53,10584338,281453,79927080,10584338,27.53,3760.61,13.24,13.24,40629902326,12.40,12.40,40629902326 +동양철관,008970,17,1529,5,-127,-7.67,8542004,11815315,159801815,8542004,-7.67,72.30,5.35,5.35,13142355262,5.38,5.38,13142355262 +TP,007980,18,1955,2,27,1.40,8329099,35608536,51175130,8329099,1.40,23.39,16.28,16.28,16424320108,16.42,16.42,16424320108 +블루엠텍,439580,19,6200,2,150,2.48,8149272,5746525,33510663,8149272,2.48,141.81,24.32,24.32,51390260290,24.73,24.73,51390260290 +이스트아시아홀딩스,900110,20,81,5,-3,-3.57,7056042,8345940,642650588,7056042,-3.57,84.54,1.10,1.10,579488914,1.11,1.11,579488914 +삼성전자,005930,21,70300,5,-1300,-1.82,6875958,11946122,5919637922,6875958,-1.82,57.56,0.12,0.12,484463535300,0.12,0.12,484463535300 +에이비프로바이오,195990,22,205,5,-31,-13.14,6594695,1785326,284689721,6594695,-13.14,369.38,2.32,2.32,1276420892,2.19,2.19,1276420892 +좋은사람들,033340,23,2575,5,-35,-1.34,5737427,16078494,96950558,5737427,-1.34,35.68,5.92,5.92,14541312865,5.82,5.82,14541312865 +파인엠텍,441270,24,10700,2,1050,10.88,5293752,1573245,37442445,5293752,10.88,336.49,14.14,14.14,56610257860,14.13,14.13,56610257860 +모비데이즈,363260,25,1863,2,23,1.25,5250499,31408472,32163769,5250499,1.25,16.72,16.32,16.32,10094780393,16.85,16.85,10094780393 +일승,333430,26,5190,2,330,6.79,5059602,1256039,30726747,5059602,6.79,402.82,16.47,16.47,26207151414,16.43,16.43,26207151414 +인성정보,033230,27,2400,2,60,2.56,5016432,7761428,50515380,5016432,2.56,64.63,9.93,9.93,12059505825,9.95,9.95,12059505825 +조광ILI,044060,28,43,5,-7,-14.00,5008131,14242515,95732184,5008131,-14.00,35.16,5.23,5.23,235575558,5.72,5.72,235575558 +삼성중공업,010140,29,19430,2,540,2.86,4988114,4235912,880000000,4988114,2.86,117.76,0.57,0.57,95527080965,0.56,0.56,95527080965 +HD현대인프라코어,042670,30,14210,5,-2060,-12.66,4813621,2845091,192591032,4813621,-12.66,169.19,2.50,2.50,69312375405,2.53,2.53,69312375405 diff --git a/top30/20250818/top30-av-20250818-121000.csv b/top30/20250818/top30-av-20250818-121000.csv new file mode 100644 index 000000000000..b95965b17d92 --- /dev/null +++ b/top30/20250818/top30-av-20250818-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1308,2,33,2.59,165463054,218237792,1270800000,165463054,2.59,75.82,13.02,13.02,215764732746,12.98,12.98,215764732746 +KODEX 2차전지산업레버리지,462330,2,1206,5,-45,-3.60,25429808,39591716,282400000,25429808,-3.60,64.23,9.00,9.00,30879521091,9.07,9.07,30879521091 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,24778965,4607218,1497000000,24778965,1.22,537.83,1.66,1.66,2056875720,1.66,1.66,2056875720 +삼양컴텍,484590,4,15810,2,8110,105.32,22223900,0,41210450,22223900,105.32,0.00,53.93,53.93,340075404540,52.20,52.20,340075404540 +미스터블루,207760,5,1856,2,74,4.15,19849138,82716048,83079783,19849138,4.15,24.00,23.89,23.89,36706432749,23.81,23.81,36706432749 +캔버스엔,210120,6,1602,2,265,19.82,17655814,25601732,23582605,17655814,19.82,68.96,74.87,74.87,27344347439,72.38,72.38,27344347439 +썸에이지,208640,7,629,2,7,1.13,17440077,34539000,139240254,17440077,1.13,50.49,12.53,12.53,11298566899,12.90,12.90,11298566899 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16531609,19272608,71100000,16531609,1.94,85.78,23.25,23.25,56102827641,23.11,23.11,56102827641 +KODEX 코스닥150레버리지,233740,9,8985,5,-335,-3.59,15051753,15615996,199800000,15051753,-3.59,96.39,7.53,7.53,136414745224,7.60,7.60,136414745224 +율호,072770,10,802,1,185,29.98,14701669,24925044,71919480,14701669,29.98,58.98,20.44,20.44,11088669917,19.22,19.22,11088669917 +KODEX 레버리지,122630,11,24780,5,-675,-2.65,13793721,14796848,92800000,13793721,-2.65,93.22,14.86,14.86,342803593933,14.91,14.91,342803593933 +KODEX 인버스,114800,12,3490,2,45,1.31,12714309,17495540,226200000,12714309,1.31,72.67,5.62,5.62,44291055446,5.61,5.61,44291055446 +현대ADM,187660,13,1867,2,195,11.66,12066928,3111642,48347668,12066928,11.66,387.80,24.96,24.96,22140593913,24.53,24.53,22140593913 +탑코미디어,134580,14,2525,2,375,17.44,12051024,15887305,49294149,12051024,17.44,75.85,24.45,24.45,29585627829,23.77,23.77,29585627829 +형지엘리트,093240,15,2025,4,-865,-29.93,10759802,593898,38390259,10759802,-29.93,1811.73,28.03,28.03,22648933197,29.13,29.13,22648933197 +웅진,016880,16,4105,2,890,27.68,10704723,281453,79927080,10704723,27.68,3803.38,13.39,13.39,41125784741,12.53,12.53,41125784741 +동양철관,008970,17,1530,5,-126,-7.61,8594433,11815315,159801815,8594433,-7.61,72.74,5.38,5.38,13222540655,5.41,5.41,13222540655 +TP,007980,18,1952,2,24,1.24,8411637,35608536,51175130,8411637,1.24,23.62,16.44,16.44,16585379660,16.60,16.60,16585379660 +블루엠텍,439580,19,6180,2,130,2.15,8182445,5746525,33510663,8182445,2.15,142.39,24.42,24.42,51594813315,24.91,24.91,51594813315 +이스트아시아홀딩스,900110,20,81,5,-3,-3.57,7097407,8345940,642650588,7097407,-3.57,85.04,1.10,1.10,582839499,1.12,1.12,582839499 +삼성전자,005930,21,70300,5,-1300,-1.82,6984393,11946122,5919637922,6984393,-1.82,58.47,0.12,0.12,492081303500,0.12,0.12,492081303500 +에이비프로바이오,195990,22,204,5,-32,-13.56,6665417,1785326,284689721,6665417,-13.56,373.34,2.34,2.34,1290927841,2.22,2.22,1290927841 +좋은사람들,033340,23,2565,5,-45,-1.72,5785092,16078494,96950558,5785092,-1.72,35.98,5.97,5.97,14663562900,5.90,5.90,14663562900 +삼성중공업,010140,24,19450,2,560,2.96,5775852,4235912,880000000,5775852,2.96,136.35,0.66,0.66,110836631555,0.65,0.65,110836631555 +조광ILI,044060,25,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470 +파인엠텍,441270,26,10730,2,1080,11.19,5339064,1573245,37442445,5339064,11.19,339.37,14.26,14.26,57095086095,14.21,14.21,57095086095 +모비데이즈,363260,27,1871,2,31,1.68,5281001,31408472,32163769,5281001,1.68,16.81,16.42,16.42,10151717981,16.87,16.87,10151717981 +일승,333430,28,5260,2,400,8.23,5200679,1256039,30726747,5200679,8.23,414.05,16.93,16.93,26947303574,16.67,16.67,26947303574 +인성정보,033230,29,2395,2,55,2.35,5125288,7761428,50515380,5125288,2.35,66.04,10.15,10.15,12320138815,10.18,10.18,12320138815 +HD현대인프라코어,042670,30,14260,5,-2010,-12.35,4894510,2845091,192591032,4894510,-12.35,172.03,2.54,2.54,70464463830,2.57,2.57,70464463830 diff --git a/top30/20250818/top30-av-20250818-122000.csv b/top30/20250818/top30-av-20250818-122000.csv new file mode 100644 index 000000000000..5207ad03e021 --- /dev/null +++ b/top30/20250818/top30-av-20250818-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,167095016,218237792,1270800000,167095016,2.75,76.57,13.15,13.15,217900434966,13.09,13.09,217900434966 +KODEX 2차전지산업레버리지,462330,2,1205,5,-46,-3.68,25732540,39591716,282400000,25732540,-3.68,64.99,9.11,9.11,31244512153,9.18,9.18,31244512153 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,83,2,1,1.22,24784444,4607218,1497000000,24784444,1.22,537.95,1.66,1.66,2057330477,1.66,1.66,2057330477 +삼양컴텍,484590,4,15840,2,8140,105.71,22943827,0,41210450,22943827,105.71,0.00,55.67,55.67,351449399525,53.84,53.84,351449399525 +미스터블루,207760,5,1870,2,88,4.94,20718543,82716048,83079783,20718543,4.94,25.05,24.94,24.94,38342614991,24.68,24.68,38342614991 +캔버스엔,210120,6,1596,2,259,19.37,18073876,25601732,23582605,18073876,19.37,70.60,76.64,76.64,28014517639,74.43,74.43,28014517639 +썸에이지,208640,7,633,2,11,1.77,17782263,34539000,139240254,17782263,1.77,51.48,12.77,12.77,11515793840,13.07,13.07,11515793840 +KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,16584710,19272608,71100000,16584710,2.00,86.05,23.33,23.33,56284187343,23.17,23.17,56284187343 +KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,15159680,15615996,199800000,15159680,-3.76,97.08,7.59,7.59,137383448259,7.67,7.67,137383448259 +율호,072770,10,802,1,185,29.98,14708711,24925044,71919480,14708711,29.98,59.01,20.45,20.45,11094317601,19.23,19.23,11094317601 +KODEX 레버리지,122630,11,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114 +현대ADM,187660,12,1885,2,213,12.74,12829249,3111642,48347668,12829249,12.74,412.30,26.54,26.54,23559334948,25.85,25.85,23559334948 +KODEX 인버스,114800,13,3495,2,50,1.45,12755509,17495540,226200000,12755509,1.45,72.91,5.64,5.64,44434919657,5.62,5.62,44434919657 +탑코미디어,134580,14,2525,2,375,17.44,12255609,15887305,49294149,12255609,17.44,77.14,24.86,24.86,30102629162,24.19,24.19,30102629162 +형지엘리트,093240,15,2025,4,-865,-29.93,10802740,593898,38390259,10802740,-29.93,1818.96,28.14,28.14,22735882647,29.25,29.25,22735882647 +웅진,016880,16,4090,2,875,27.22,10753138,281453,79927080,10753138,27.22,3820.58,13.45,13.45,41324212403,12.64,12.64,41324212403 +이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8687314,8345940,642650588,8687314,-2.38,104.09,1.35,1.35,711626383,1.35,1.35,711626383 +동양철관,008970,18,1533,5,-123,-7.43,8653867,11815315,159801815,8653867,-7.43,73.24,5.42,5.42,13313560583,5.43,5.43,13313560583 +TP,007980,19,1950,2,22,1.14,8455055,35608536,51175130,8455055,1.14,23.74,16.52,16.52,16669904553,16.70,16.70,16669904553 +블루엠텍,439580,20,6210,2,160,2.64,8313058,5746525,33510663,8313058,2.64,144.66,24.81,24.81,52406407730,25.18,25.18,52406407730 +삼성전자,005930,21,70400,5,-1200,-1.68,7196702,11946122,5919637922,7196702,-1.68,60.24,0.12,0.12,507006584350,0.12,0.12,507006584350 +에이비프로바이오,195990,22,207,5,-29,-12.29,6767999,1785326,284689721,6767999,-12.29,379.09,2.38,2.38,1312086878,2.23,2.23,1312086878 +삼성중공업,010140,23,19290,2,400,2.12,6145892,4235912,880000000,6145892,2.12,145.09,0.70,0.70,118014812490,0.70,0.70,118014812490 +좋은사람들,033340,24,2555,5,-55,-2.11,5852539,16078494,96950558,5852539,-2.11,36.40,6.04,6.04,14835885669,5.99,5.99,14835885669 +조광ILI,044060,25,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470 +파인엠텍,441270,26,10660,2,1010,10.47,5367093,1573245,37442445,5367093,10.47,341.15,14.33,14.33,57394990440,14.38,14.38,57394990440 +모비데이즈,363260,27,1881,2,41,2.23,5354632,31408472,32163769,5354632,2.23,17.05,16.65,16.65,10290021203,17.01,17.01,10290021203 +인성정보,033230,28,2380,2,40,1.71,5340369,7761428,50515380,5340369,1.71,68.81,10.57,10.57,12832132636,10.67,10.67,12832132636 +일승,333430,29,5230,2,370,7.61,5275621,1256039,30726747,5275621,7.61,420.02,17.17,17.17,27341618174,17.01,17.01,27341618174 +HD현대인프라코어,042670,30,14180,5,-2090,-12.85,4962989,2845091,192591032,4962989,-12.85,174.44,2.58,2.58,71438232660,2.62,2.62,71438232660 diff --git a/top30/20250818/top30-av-20250818-123001.csv b/top30/20250818/top30-av-20250818-123001.csv new file mode 100644 index 000000000000..1a09825ba1af --- /dev/null +++ b/top30/20250818/top30-av-20250818-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,168101681,218237792,1270800000,168101681,2.75,77.03,13.23,13.23,219219420798,13.17,13.17,219219420798 +KODEX 2차전지산업레버리지,462330,2,1204,5,-47,-3.76,26023912,39591716,282400000,26023912,-3.76,65.73,9.22,9.22,31595482720,9.29,9.29,31595482720 +삼양컴텍,484590,3,16230,2,8530,110.78,25081411,0,41210450,25081411,110.78,0.00,60.86,60.86,385681360245,57.66,57.66,385681360245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24784545,4607218,1497000000,24784545,1.22,537.95,1.66,1.66,2057338860,1.66,1.66,2057338860 +미스터블루,207760,5,1861,2,79,4.43,21005940,82716048,83079783,21005940,4.43,25.40,25.28,25.28,38878809229,25.15,25.15,38878809229 +캔버스엔,210120,6,1635,2,298,22.29,18611025,25601732,23582605,18611025,22.29,72.69,78.92,78.92,28881187836,74.90,74.90,28881187836 +썸에이지,208640,7,621,5,-1,-0.16,18181138,34539000,139240254,18181138,-0.16,52.64,13.06,13.06,11767816735,13.61,13.61,11767816735 +KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,16645557,19272608,71100000,16645557,2.09,86.37,23.41,23.41,56492280092,23.23,23.23,56492280092 +KODEX 코스닥150레버리지,233740,9,8975,5,-345,-3.70,15271213,15615996,199800000,15271213,-3.70,97.79,7.64,7.64,138383504868,7.72,7.72,138383504868 +율호,072770,10,802,1,185,29.98,14709925,24925044,71919480,14709925,29.98,59.02,20.45,20.45,11095291229,19.24,19.24,11095291229 +KODEX 레버리지,122630,11,24750,5,-705,-2.77,14098990,14796848,92800000,14098990,-2.77,95.28,15.19,15.19,350366127499,15.25,15.25,350366127499 +KODEX 인버스,114800,12,3495,2,50,1.45,13574921,17495540,226200000,13574921,1.45,77.59,6.00,6.00,47298755340,5.98,5.98,47298755340 +현대ADM,187660,13,1845,2,173,10.35,13359167,3111642,48347668,13359167,10.35,429.33,27.63,27.63,24548467947,27.52,27.52,24548467947 +탑코미디어,134580,14,2530,2,380,17.67,12682079,15887305,49294149,12682079,17.67,79.83,25.73,25.73,31185372477,25.01,25.01,31185372477 +형지엘리트,093240,15,2115,5,-775,-26.82,11806440,593898,38390259,11806440,-26.82,1987.96,30.75,30.75,24812229027,30.56,30.56,24812229027 +웅진,016880,16,4100,2,885,27.53,10802066,281453,79927080,10802066,27.53,3837.96,13.51,13.51,41524975503,12.67,12.67,41524975503 +이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8704004,8345940,642650588,8704004,-2.38,104.29,1.35,1.35,712989316,1.35,1.35,712989316 +동양철관,008970,18,1530,5,-126,-7.61,8683023,11815315,159801815,8683023,-7.61,73.49,5.43,5.43,13358204841,5.46,5.46,13358204841 +TP,007980,19,1948,2,20,1.04,8548746,35608536,51175130,8548746,1.04,24.01,16.70,16.70,16851582365,16.90,16.90,16851582365 +블루엠텍,439580,20,6220,2,170,2.81,8429809,5746525,33510663,8429809,2.81,146.69,25.16,25.16,53134203815,25.49,25.49,53134203815 +삼성전자,005930,21,70300,5,-1300,-1.82,7302418,11946122,5919637922,7302418,-1.82,61.13,0.12,0.12,514443704300,0.12,0.12,514443704300 +에이비프로바이오,195990,22,206,5,-30,-12.71,6804931,1785326,284689721,6804931,-12.71,381.16,2.39,2.39,1319687662,2.25,2.25,1319687662 +삼성중공업,010140,23,19400,2,510,2.70,6345779,4235912,880000000,6345779,2.70,149.81,0.72,0.72,121881218625,0.71,0.71,121881218625 +좋은사람들,033340,24,2555,5,-55,-2.11,5914637,16078494,96950558,5914637,-2.11,36.79,6.10,6.10,14994488394,6.05,6.05,14994488394 +인성정보,033230,25,2390,2,50,2.14,5449339,7761428,50515380,5449339,2.14,70.21,10.79,10.79,13092003961,10.84,10.84,13092003961 +조광ILI,044060,26,44,5,-6,-12.00,5434379,14242515,95732184,5434379,-12.00,38.16,5.68,5.68,254330470,6.04,6.04,254330470 +파인엠텍,441270,27,10690,2,1040,10.78,5397160,1573245,37442445,5397160,10.78,343.06,14.41,14.41,57715619760,14.42,14.42,57715619760 +모비데이즈,363260,28,1870,2,30,1.63,5392510,31408472,32163769,5392510,1.63,17.17,16.77,16.77,10361251046,17.23,17.23,10361251046 +일승,333430,29,5220,2,360,7.41,5318632,1256039,30726747,5318632,7.41,423.44,17.31,17.31,27566187444,17.19,17.19,27566187444 +HD현대인프라코어,042670,30,14185,5,-2085,-12.81,5038462,2845091,192591032,5038462,-12.81,177.09,2.62,2.62,72507426965,2.65,2.65,72507426965 diff --git a/top30/20250818/top30-av-20250818-124001.csv b/top30/20250818/top30-av-20250818-124001.csv new file mode 100644 index 000000000000..becd2556cd9d --- /dev/null +++ b/top30/20250818/top30-av-20250818-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,169441969,218237792,1270800000,169441969,2.51,77.64,13.33,13.33,220973493319,13.30,13.30,220973493319 +삼양컴텍,484590,2,16390,2,8690,112.86,26898593,0,41210450,26898593,112.86,0.00,65.27,65.27,415271209865,61.48,61.48,415271209865 +KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,26189060,39591716,282400000,26189060,-3.60,66.15,9.27,9.27,31794515429,9.34,9.34,31794515429 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24796665,4607218,1497000000,24796665,1.22,538.21,1.66,1.66,2058344820,1.66,1.66,2058344820 +미스터블루,207760,5,1860,2,78,4.38,21209483,82716048,83079783,21209483,4.38,25.64,25.53,25.53,39257274755,25.40,25.40,39257274755 +캔버스엔,210120,6,1597,2,260,19.45,19042351,25601732,23582605,19042351,19.45,74.38,80.75,80.75,29576893735,78.53,78.53,29576893735 +썸에이지,208640,7,621,5,-1,-0.16,18453033,34539000,139240254,18453033,-0.16,53.43,13.25,13.25,11936542572,13.80,13.80,11936542572 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16685569,19272608,71100000,16685569,1.94,86.58,23.47,23.47,56628969632,23.32,23.32,56628969632 +KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,15575684,15615996,199800000,15575684,-3.76,99.74,7.80,7.80,141116256714,7.87,7.87,141116256714 +율호,072770,10,802,1,185,29.98,14711609,24925044,71919480,14711609,29.98,59.02,20.46,20.46,11096641797,19.24,19.24,11096641797 +KODEX 레버리지,122630,11,24810,5,-645,-2.53,14429770,14796848,92800000,14429770,-2.53,97.52,15.55,15.55,358567410726,15.57,15.57,358567410726 +KODEX 인버스,114800,12,3490,2,45,1.31,14296086,17495540,226200000,14296086,1.31,81.71,6.32,6.32,49815708330,6.31,6.31,49815708330 +현대ADM,187660,13,1876,2,204,12.20,13843225,3111642,48347668,13843225,12.20,444.88,28.63,28.63,25451053087,28.06,28.06,25451053087 +형지엘리트,093240,14,2110,5,-780,-26.99,13015536,593898,38390259,13015536,-26.99,2191.54,33.90,33.90,27378168197,33.80,33.80,27378168197 +탑코미디어,134580,15,2505,2,355,16.51,12865149,15887305,49294149,12865149,16.51,80.98,26.10,26.10,31645625787,25.63,25.63,31645625787 +웅진,016880,16,4070,2,855,26.59,10863952,281453,79927080,10863952,26.59,3859.95,13.59,13.59,41777775052,12.84,12.84,41777775052 +이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8899827,8345940,642650588,8899827,-2.38,106.64,1.38,1.38,728990614,1.38,1.38,728990614 +동양철관,008970,18,1530,5,-126,-7.61,8777590,11815315,159801815,8777590,-7.61,74.29,5.49,5.49,13502852905,5.52,5.52,13502852905 +TP,007980,19,1931,2,3,0.16,8639239,35608536,51175130,8639239,0.16,24.26,16.88,16.88,17026365523,17.23,17.23,17026365523 +블루엠텍,439580,20,6270,2,220,3.64,8589063,5746525,33510663,8589063,3.64,149.47,25.63,25.63,54129782485,25.76,25.76,54129782485 +삼성전자,005930,21,70500,5,-1100,-1.54,7505855,11946122,5919637922,7505855,-1.54,62.83,0.13,0.13,528763122950,0.13,0.13,528763122950 +에이비프로바이오,195990,22,205,5,-31,-13.14,6833177,1785326,284689721,6833177,-13.14,382.74,2.40,2.40,1325456779,2.27,2.27,1325456779 +삼성중공업,010140,23,19310,2,420,2.22,6473668,4235912,880000000,6473668,2.22,152.83,0.74,0.74,124355057685,0.73,0.73,124355057685 +좋은사람들,033340,24,2545,5,-65,-2.49,5989503,16078494,96950558,5989503,-2.49,37.25,6.18,6.18,15185296969,6.15,6.15,15185296969 +조광ILI,044060,25,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804 +인성정보,033230,26,2395,2,55,2.35,5623821,7761428,50515380,5623821,2.35,72.46,11.13,11.13,13510137786,11.17,11.17,13510137786 +파인엠텍,441270,27,10640,2,990,10.26,5425570,1573245,37442445,5425570,10.26,344.86,14.49,14.49,58018331080,14.56,14.56,58018331080 +모비데이즈,363260,28,1885,2,45,2.45,5413579,31408472,32163769,5413579,2.45,17.24,16.83,16.83,10400785627,17.15,17.15,10400785627 +일승,333430,29,5200,2,340,7.00,5354577,1256039,30726747,5354577,7.00,426.31,17.43,17.43,27753404294,17.37,17.37,27753404294 +HD현대인프라코어,042670,30,14220,5,-2050,-12.60,5088901,2845091,192591032,5088901,-12.60,178.87,2.64,2.64,73223753375,2.67,2.67,73223753375 diff --git a/top30/20250818/top30-av-20250818-125001.csv b/top30/20250818/top30-av-20250818-125001.csv new file mode 100644 index 000000000000..914784547b71 --- /dev/null +++ b/top30/20250818/top30-av-20250818-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,31,2.43,171674174,218237792,1270800000,171674174,2.43,78.66,13.51,13.51,223889860829,13.49,13.49,223889860829 +삼양컴텍,484590,2,17490,2,9790,127.14,30920008,0,41210450,30920008,127.14,0.00,75.03,75.03,484321951030,67.20,67.20,484321951030 +KODEX 2차전지산업레버리지,462330,3,1207,5,-44,-3.52,26488463,39591716,282400000,26488463,-3.52,66.90,9.38,9.38,32155748001,9.43,9.43,32155748001 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,24796675,4607218,1497000000,24796675,0.00,538.21,1.66,1.66,2058345640,1.68,1.68,2058345640 +미스터블루,207760,5,1844,2,62,3.48,21510161,82716048,83079783,21510161,3.48,26.00,25.89,25.89,39813279126,25.99,25.99,39813279126 +캔버스엔,210120,6,1581,2,244,18.25,19432367,25601732,23582605,19432367,18.25,75.90,82.40,82.40,30195215337,80.99,80.99,30195215337 +썸에이지,208640,7,623,2,1,0.16,18760573,34539000,139240254,18760573,0.16,54.32,13.47,13.47,12126962116,13.98,13.98,12126962116 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16768423,19272608,71100000,16768423,1.94,87.01,23.58,23.58,56911922173,23.44,23.44,56911922173 +KODEX 코스닥150레버리지,233740,9,8980,5,-340,-3.65,15769374,15615996,199800000,15769374,-3.65,100.98,7.89,7.89,142854787139,7.96,7.96,142854787139 +KODEX 레버리지,122630,10,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025 +율호,072770,11,802,1,185,29.98,14713967,24925044,71919480,14713967,29.98,59.03,20.46,20.46,11098532913,19.24,19.24,11098532913 +KODEX 인버스,114800,12,3487,2,42,1.22,14361166,17495540,226200000,14361166,1.22,82.08,6.35,6.35,50042669182,6.34,6.34,50042669182 +현대ADM,187660,13,1860,2,188,11.24,14235843,3111642,48347668,14235843,11.24,457.50,29.44,29.44,26182478549,29.12,29.12,26182478549 +형지엘리트,093240,14,2090,5,-800,-27.68,13281910,593898,38390259,13281910,-27.68,2236.40,34.60,34.60,27939804787,34.82,34.82,27939804787 +탑코미디어,134580,15,2505,2,355,16.51,13057021,15887305,49294149,13057021,16.51,82.19,26.49,26.49,32126563718,26.02,26.02,32126563718 +웅진,016880,16,4100,2,885,27.53,10949050,281453,79927080,10949050,27.53,3890.19,13.70,13.70,42124951452,12.85,12.85,42124951452 +이스트아시아홀딩스,900110,17,82,5,-2,-2.38,8918528,8345940,642650588,8918528,-2.38,106.86,1.39,1.39,730510010,1.39,1.39,730510010 +동양철관,008970,18,1533,5,-123,-7.43,8839012,11815315,159801815,8839012,-7.43,74.81,5.53,5.53,13596926590,5.55,5.55,13596926590 +TP,007980,19,1908,5,-20,-1.04,8835098,35608536,51175130,8835098,-1.04,24.81,17.26,17.26,17402457370,17.82,17.82,17402457370 +블루엠텍,439580,20,6230,2,180,2.98,8777029,5746525,33510663,8777029,2.98,152.74,26.19,26.19,55306359940,26.49,26.49,55306359940 +삼성전자,005930,21,70450,5,-1150,-1.61,7764952,11946122,5919637922,7764952,-1.61,65.00,0.13,0.13,547027403550,0.13,0.13,547027403550 +에이비프로바이오,195990,22,201,5,-35,-14.83,7049394,1785326,284689721,7049394,-14.83,394.85,2.48,2.48,1369135074,2.39,2.39,1369135074 +삼성중공업,010140,23,19330,2,440,2.33,6573721,4235912,880000000,6573721,2.33,155.19,0.75,0.75,126290280625,0.74,0.74,126290280625 +크레오에스지,040350,24,329,4,-141,-30.00,6414512,164799,193205323,6414512,-30.00,3892.32,3.32,3.32,2147150130,3.38,3.38,2147150130 +좋은사람들,033340,25,2545,5,-65,-2.49,6063785,16078494,96950558,6063785,-2.49,37.71,6.25,6.25,15373650040,6.23,6.23,15373650040 +조광ILI,044060,26,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804 +인성정보,033230,27,2365,2,25,1.07,5785983,7761428,50515380,5785983,1.07,74.55,11.45,11.45,13895889181,11.63,11.63,13895889181 +파인엠텍,441270,28,10640,2,990,10.26,5458309,1573245,37442445,5458309,10.26,346.95,14.58,14.58,58366379950,14.65,14.65,58366379950 +모비데이즈,363260,29,1879,2,39,2.12,5439098,31408472,32163769,5439098,2.12,17.32,16.91,16.91,10448711568,17.29,17.29,10448711568 +일승,333430,30,5190,2,330,6.79,5403597,1256039,30726747,5403597,6.79,430.21,17.59,17.59,28008055584,17.56,17.56,28008055584 diff --git a/top30/20250818/top30-av-20250818-130000.csv b/top30/20250818/top30-av-20250818-130000.csv new file mode 100644 index 000000000000..55b566ff2f57 --- /dev/null +++ b/top30/20250818/top30-av-20250818-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,173580661,218237792,1270800000,173580661,2.51,79.54,13.66,13.66,226379283417,13.63,13.63,226379283417 +삼양컴텍,484590,2,17090,2,9390,121.95,33317698,0,41210450,33317698,121.95,0.00,80.85,80.85,525802680390,74.66,74.66,525802680390 +KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,26600894,39591716,282400000,26600894,-3.60,67.19,9.42,9.42,32291489196,9.48,9.48,32291489196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24796680,4607218,1497000000,24796680,1.22,538.21,1.66,1.66,2058346051,1.66,1.66,2058346051 +미스터블루,207760,5,1853,2,71,3.98,21713593,82716048,83079783,21713593,3.98,26.25,26.14,26.14,40189691260,26.11,26.11,40189691260 +캔버스엔,210120,6,1596,2,259,19.37,19760194,25601732,23582605,19760194,19.37,77.18,83.79,83.79,30716627018,81.61,81.61,30716627018 +썸에이지,208640,7,615,5,-7,-1.13,19244842,34539000,139240254,19244842,-1.13,55.72,13.82,13.82,12426500239,14.51,14.51,12426500239 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16847313,19272608,71100000,16847313,1.94,87.42,23.70,23.70,57181159580,23.55,23.55,57181159580 +KODEX 코스닥150레버리지,233740,9,8990,5,-330,-3.54,15881717,15615996,199800000,15881717,-3.54,101.70,7.95,7.95,143864375074,8.01,8.01,143864375074 +KODEX 레버리지,122630,10,24830,5,-625,-2.46,14984943,14796848,92800000,14984943,-2.46,101.27,16.15,16.15,372353208127,16.16,16.16,372353208127 +율호,072770,11,802,1,185,29.98,14716382,24925044,71919480,14716382,29.98,59.04,20.46,20.46,11100469743,19.25,19.25,11100469743 +KODEX 인버스,114800,12,3487,2,42,1.22,14480290,17495540,226200000,14480290,1.22,82.77,6.40,6.40,50457989418,6.40,6.40,50457989418 +현대ADM,187660,13,1850,2,178,10.65,14362107,3111642,48347668,14362107,10.65,461.56,29.71,29.71,26416608871,29.53,29.53,26416608871 +형지엘리트,093240,14,2100,5,-790,-27.34,13513335,593898,38390259,13513335,-27.34,2275.36,35.20,35.20,28424069239,35.26,35.26,28424069239 +탑코미디어,134580,15,2510,2,360,16.74,13443724,15887305,49294149,13443724,16.74,84.62,27.27,27.27,33109235495,26.76,26.76,33109235495 +웅진,016880,16,4130,2,915,28.46,11082297,281453,79927080,11082297,28.46,3937.53,13.87,13.87,42672851993,12.93,12.93,42672851993 +이스트아시아홀딩스,900110,17,81,5,-3,-3.57,9633615,8345940,642650588,9633615,-3.57,115.43,1.50,1.50,788443369,1.51,1.51,788443369 +TP,007980,18,1911,5,-17,-0.88,8978877,35608536,51175130,8978877,-0.88,25.22,17.55,17.55,17677356570,18.08,18.08,17677356570 +동양철관,008970,19,1532,5,-124,-7.49,8897650,11815315,159801815,8897650,-7.49,75.31,5.57,5.57,13686757728,5.59,5.59,13686757728 +블루엠텍,439580,20,6260,2,210,3.47,8838012,5746525,33510663,8838012,3.47,153.80,26.37,26.37,55687343355,26.55,26.55,55687343355 +삼성전자,005930,21,70450,5,-1150,-1.61,7863081,11946122,5919637922,7863081,-1.61,65.82,0.13,0.13,553939328800,0.13,0.13,553939328800 +에이비프로바이오,195990,22,202,5,-34,-14.41,7075590,1785326,284689721,7075590,-14.41,396.32,2.49,2.49,1374403521,2.39,2.39,1374403521 +삼성중공업,010140,23,19320,2,430,2.28,6651276,4235912,880000000,6651276,2.28,157.02,0.76,0.76,127791135485,0.75,0.75,127791135485 +크레오에스지,040350,24,329,4,-141,-30.00,6477499,164799,193205323,6477499,-30.00,3930.54,3.35,3.35,2167872853,3.41,3.41,2167872853 +좋은사람들,033340,25,2550,5,-60,-2.30,6129417,16078494,96950558,6129417,-2.30,38.12,6.32,6.32,15540716290,6.29,6.29,15540716290 +인성정보,033230,26,2385,2,45,1.92,5872506,7761428,50515380,5872506,1.92,75.66,11.63,11.63,14101062385,11.70,11.70,14101062385 +조광ILI,044060,27,43,5,-7,-14.00,5846317,14242515,95732184,5846317,-14.00,41.05,6.11,6.11,272043804,6.61,6.61,272043804 +모비데이즈,363260,28,1911,2,71,3.86,5721624,31408472,32163769,5721624,3.86,18.22,17.79,17.79,10987356812,17.88,17.88,10987356812 +일승,333430,29,5280,2,420,8.64,5494557,1256039,30726747,5494557,8.64,437.45,17.88,17.88,28484765549,17.56,17.56,28484765549 +파인엠텍,441270,30,10640,2,990,10.26,5479287,1573245,37442445,5479287,10.26,348.28,14.63,14.63,58589763415,14.71,14.71,58589763415 diff --git a/top30/20250818/top30-av-20250818-131000.csv b/top30/20250818/top30-av-20250818-131000.csv new file mode 100644 index 000000000000..cd2399fd07e4 --- /dev/null +++ b/top30/20250818/top30-av-20250818-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,174562526,218237792,1270800000,174562526,2.51,79.99,13.74,13.74,227661931950,13.71,13.71,227661931950 +삼양컴텍,484590,2,17340,2,9640,125.19,34575029,0,41210450,34575029,125.19,0.00,83.90,83.90,547543970670,76.62,76.62,547543970670 +KODEX 2차전지산업레버리지,462330,3,1207,5,-44,-3.52,26891399,39591716,282400000,26891399,-3.52,67.92,9.52,9.52,32641798366,9.58,9.58,32641798366 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24797181,4607218,1497000000,24797181,1.22,538.22,1.66,1.66,2058387134,1.66,1.66,2058387134 +미스터블루,207760,5,1838,2,56,3.14,21954670,82716048,83079783,21954670,3.14,26.54,26.43,26.43,40634146622,26.61,26.61,40634146622 +캔버스엔,210120,6,1607,2,270,20.19,20510262,25601732,23582605,20510262,20.19,80.11,86.97,86.97,31921860545,84.23,84.23,31921860545 +썸에이지,208640,7,614,5,-8,-1.29,19421102,34539000,139240254,19421102,-1.29,56.23,13.95,13.95,12535206500,14.66,14.66,12535206500 +KODEX 코스닥150선물인버스,251340,8,3415,2,65,1.94,16981178,19272608,71100000,16981178,1.94,88.11,23.88,23.88,57638167736,23.74,23.74,57638167736 +KODEX 코스닥150레버리지,233740,9,8975,5,-345,-3.70,16171973,15615996,199800000,16171973,-3.70,103.56,8.09,8.09,146471144344,8.17,8.17,146471144344 +KODEX 레버리지,122630,10,24830,5,-625,-2.46,15126006,14796848,92800000,15126006,-2.46,102.22,16.30,16.30,375856104917,16.31,16.31,375856104917 +율호,072770,11,802,1,185,29.98,14717034,24925044,71919480,14717034,29.98,59.05,20.46,20.46,11100992647,19.25,19.25,11100992647 +KODEX 인버스,114800,12,3487,2,42,1.22,14551714,17495540,226200000,14551714,1.22,83.17,6.43,6.43,50706961935,6.43,6.43,50706961935 +현대ADM,187660,13,1848,2,176,10.53,14481881,3111642,48347668,14481881,10.53,465.41,29.95,29.95,26638250109,29.81,29.81,26638250109 +형지엘리트,093240,14,2095,5,-795,-27.51,13706636,593898,38390259,13706636,-27.51,2307.91,35.70,35.70,28829872086,35.85,35.85,28829872086 +탑코미디어,134580,15,2505,2,355,16.51,13614958,15887305,49294149,13614958,16.51,85.70,27.62,27.62,33538889339,27.16,27.16,33538889339 +웅진,016880,16,4135,2,920,28.62,11356214,281453,79927080,11356214,28.62,4034.85,14.21,14.21,43806922384,13.25,13.25,43806922384 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10355511,8345940,642650588,10355511,-4.76,124.08,1.61,1.61,846905734,1.65,1.65,846905734 +TP,007980,18,1925,5,-3,-0.16,9020590,35608536,51175130,9020590,-0.16,25.33,17.63,17.63,17757419830,18.03,18.03,17757419830 +동양철관,008970,19,1532,5,-124,-7.49,8980873,11815315,159801815,8980873,-7.49,76.01,5.62,5.62,13814284711,5.64,5.64,13814284711 +블루엠텍,439580,20,6250,2,200,3.31,8914853,5746525,33510663,8914853,3.31,155.13,26.60,26.60,56166644125,26.82,26.82,56166644125 +조광ILI,044060,21,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228 +삼성전자,005930,22,70400,5,-1200,-1.68,7960760,11946122,5919637922,7960760,-1.68,66.64,0.13,0.13,560818480450,0.13,0.13,560818480450 +에이비프로바이오,195990,23,203,5,-33,-13.98,7114585,1785326,284689721,7114585,-13.98,398.50,2.50,2.50,1382289144,2.39,2.39,1382289144 +삼성중공업,010140,24,19370,2,480,2.54,6738277,4235912,880000000,6738277,2.54,159.07,0.77,0.77,129474394240,0.76,0.76,129474394240 +TS트릴리온,317240,25,247,2,17,7.39,6704686,1263765,107240922,6704686,7.39,530.53,6.25,6.25,1662457972,6.28,6.28,1662457972 +크레오에스지,040350,26,329,4,-141,-30.00,6509765,164799,193205323,6509765,-30.00,3950.12,3.37,3.37,2178488367,3.43,3.43,2178488367 +좋은사람들,033340,27,2565,5,-45,-1.72,6214506,16078494,96950558,6214506,-1.72,38.65,6.41,6.41,15757904920,6.34,6.34,15757904920 +케이프,064820,28,9690,2,1930,24.87,6032989,333786,30901728,6032989,24.87,1807.44,19.52,19.52,55477406205,18.53,18.53,55477406205 +인성정보,033230,29,2375,2,35,1.50,5948594,7761428,50515380,5948594,1.50,76.64,11.78,11.78,14282001917,11.90,11.90,14282001917 +일승,333430,30,5310,2,450,9.26,5938298,1256039,30726747,5938298,9.26,472.78,19.33,19.33,30831577284,18.90,18.90,30831577284 diff --git a/top30/20250818/top30-av-20250818-132000.csv b/top30/20250818/top30-av-20250818-132000.csv new file mode 100644 index 000000000000..937e4d90b0f6 --- /dev/null +++ b/top30/20250818/top30-av-20250818-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,176446864,218237792,1270800000,176446864,2.67,80.85,13.88,13.88,230126192820,13.83,13.83,230126192820 +삼양컴텍,484590,2,17140,2,9440,122.60,35270986,0,41210450,35270986,122.60,0.00,85.59,85.59,559493023965,79.21,79.21,559493023965 +KODEX 2차전지산업레버리지,462330,3,1201,5,-50,-4.00,27148031,39591716,282400000,27148031,-4.00,68.57,9.61,9.61,32950776819,9.72,9.72,32950776819 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,24798181,4607218,1497000000,24798181,1.22,538.25,1.66,1.66,2058469135,1.66,1.66,2058469135 +캔버스엔,210120,5,1619,2,282,21.09,22507523,25601732,23582605,22507523,21.09,87.91,95.44,95.44,35190925931,92.17,92.17,35190925931 +미스터블루,207760,6,1831,2,49,2.75,22081864,82716048,83079783,22081864,2.75,26.70,26.58,26.58,40867672418,26.87,26.87,40867672418 +썸에이지,208640,7,613,5,-9,-1.45,19664327,34539000,139240254,19664327,-1.45,56.93,14.12,14.12,12684326556,14.86,14.86,12684326556 +KODEX 코스닥150선물인버스,251340,8,3420,2,70,2.09,17150055,19272608,71100000,17150055,2.09,88.99,24.12,24.12,58215013236,23.94,23.94,58215013236 +KODEX 코스닥150레버리지,233740,9,8960,5,-360,-3.86,16395973,15615996,199800000,16395973,-3.86,104.99,8.21,8.21,148480941669,8.29,8.29,148480941669 +KODEX 레버리지,122630,10,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462 +KODEX 인버스,114800,11,3492,2,47,1.36,14794319,17495540,226200000,14794319,1.36,84.56,6.54,6.54,51553588233,6.53,6.53,51553588233 +율호,072770,12,802,1,185,29.98,14718665,24925044,71919480,14718665,29.98,59.05,20.47,20.47,11102300709,19.25,19.25,11102300709 +현대ADM,187660,13,1858,2,186,11.12,14578502,3111642,48347668,14578502,11.12,468.51,30.15,30.15,26817357014,29.85,29.85,26817357014 +형지엘리트,093240,14,2060,5,-830,-28.72,14081069,593898,38390259,14081069,-28.72,2370.96,36.68,36.68,29603865317,37.43,37.43,29603865317 +탑코미디어,134580,15,2475,2,325,15.12,13801680,15887305,49294149,13801680,15.12,86.87,28.00,28.00,34002800510,27.87,27.87,34002800510 +웅진,016880,16,4130,2,915,28.46,11559603,281453,79927080,11559603,28.46,4107.12,14.46,14.46,44650088734,13.53,13.53,44650088734 +이스트아시아홀딩스,900110,17,81,5,-3,-3.57,10485561,8345940,642650588,10485561,-3.57,125.64,1.63,1.63,857315038,1.65,1.65,857315038 +동양철관,008970,18,1529,5,-127,-7.67,9152925,11815315,159801815,9152925,-7.67,77.47,5.73,5.73,14077513610,5.76,5.76,14077513610 +TP,007980,19,1919,5,-9,-0.47,9041232,35608536,51175130,9041232,-0.47,25.39,17.67,17.67,17797021413,18.12,18.12,17797021413 +블루엠텍,439580,20,6200,2,150,2.48,8962353,5746525,33510663,8962353,2.48,155.96,26.74,26.74,56462446980,27.18,27.18,56462446980 +조광ILI,044060,21,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228 +삼성전자,005930,22,70400,5,-1200,-1.68,8163975,11946122,5919637922,8163975,-1.68,68.34,0.14,0.14,575128546350,0.14,0.14,575128546350 +TS트릴리온,317240,23,245,2,15,6.52,7793954,1263765,107240922,7793954,6.52,616.72,7.27,7.27,1929535036,7.34,7.34,1929535036 +에이비프로바이오,195990,24,202,5,-34,-14.41,7144926,1785326,284689721,7144926,-14.41,400.20,2.51,2.51,1388411691,2.41,2.41,1388411691 +인성정보,033230,25,2435,2,95,4.06,7097879,7761428,50515380,7097879,4.06,91.45,14.05,14.05,17080721960,13.89,13.89,17080721960 +일승,333430,26,5420,2,560,11.52,6934017,1256039,30726747,6934017,11.52,552.05,22.57,22.57,36177169144,21.72,21.72,36177169144 +삼성중공업,010140,27,19440,2,550,2.91,6887335,4235912,880000000,6887335,2.91,162.59,0.78,0.78,132366107240,0.77,0.77,132366107240 +크레오에스지,040350,28,329,4,-141,-30.00,6544943,164799,193205323,6544943,-30.00,3971.47,3.39,3.39,2190061929,3.45,3.45,2190061929 +케이프,064820,29,9760,2,2000,25.77,6415168,333786,30901728,6415168,25.77,1921.94,20.76,20.76,59201196720,19.63,19.63,59201196720 +좋은사람들,033340,30,2565,5,-45,-1.72,6257923,16078494,96950558,6257923,-1.72,38.92,6.45,6.45,15869376851,6.38,6.38,15869376851 diff --git a/top30/20250818/top30-av-20250818-133000.csv b/top30/20250818/top30-av-20250818-133000.csv new file mode 100644 index 000000000000..1a76051d238e --- /dev/null +++ b/top30/20250818/top30-av-20250818-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,177710070,218237792,1270800000,177710070,2.51,81.43,13.98,13.98,231777226714,13.95,13.95,231777226714 +삼양컴텍,484590,2,17170,2,9470,122.99,35855536,0,41210450,35855536,122.99,0.00,87.01,87.01,569552230265,80.49,80.49,569552230265 +KODEX 2차전지산업레버리지,462330,3,1206,5,-45,-3.60,27376157,39591716,282400000,27376157,-3.60,69.15,9.69,9.69,33225230538,9.76,9.76,33225230538 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,25043388,4607218,1497000000,25043388,1.22,543.57,1.67,1.67,2078821316,1.67,1.67,2078821316 +캔버스엔,210120,5,1577,2,240,17.95,23313476,25601732,23582605,23313476,17.95,91.06,98.86,98.86,36479503001,98.09,98.09,36479503001 +미스터블루,207760,6,1839,2,57,3.20,22262194,82716048,83079783,22262194,3.20,26.91,26.80,26.80,41198264786,26.97,26.97,41198264786 +썸에이지,208640,7,613,5,-9,-1.45,19877028,34539000,139240254,19877028,-1.45,57.55,14.28,14.28,12814429347,15.01,15.01,12814429347 +KODEX 코스닥150선물인버스,251340,8,3417,2,67,2.00,17232625,19272608,71100000,17232625,2.00,89.42,24.24,24.24,58497247651,24.08,24.08,58497247651 +KODEX 코스닥150레버리지,233740,9,8970,5,-350,-3.76,16509597,15615996,199800000,16509597,-3.76,105.72,8.26,8.26,149499560255,8.34,8.34,149499560255 +KODEX 레버리지,122630,10,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914 +KODEX 인버스,114800,11,3490,2,45,1.31,14841772,17495540,226200000,14841772,1.31,84.83,6.56,6.56,51719197955,6.55,6.55,51719197955 +율호,072770,12,802,1,185,29.98,14718723,24925044,71919480,14718723,29.98,59.05,20.47,20.47,11102347225,19.25,19.25,11102347225 +현대ADM,187660,13,1846,2,174,10.41,14682604,3111642,48347668,14682604,10.41,471.86,30.37,30.37,27010227061,30.26,30.26,27010227061 +형지엘리트,093240,14,2045,5,-845,-29.24,14510944,593898,38390259,14510944,-29.24,2443.34,37.80,37.80,30481222968,38.83,38.83,30481222968 +탑코미디어,134580,15,2465,2,315,14.65,14030233,15887305,49294149,14030233,14.65,88.31,28.46,28.46,34565609664,28.45,28.45,34565609664 +웅진,016880,16,4135,2,920,28.62,11626571,281453,79927080,11626571,28.62,4130.91,14.55,14.55,44927094676,13.59,13.59,44927094676 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10575199,8345940,642650588,10575199,-4.76,126.71,1.65,1.65,864521242,1.68,1.68,864521242 +동양철관,008970,18,1530,5,-126,-7.61,9221864,11815315,159801815,9221864,-7.61,78.05,5.77,5.77,14183030823,5.80,5.80,14183030823 +TP,007980,19,1923,5,-5,-0.26,9085295,35608536,51175130,9085295,-0.26,25.51,17.75,17.75,17881843178,18.17,18.17,17881843178 +블루엠텍,439580,20,6230,2,180,2.98,9028723,5746525,33510663,9028723,2.98,157.12,26.94,26.94,56873628970,27.24,27.24,56873628970 +삼성전자,005930,21,70450,5,-1150,-1.61,8309514,11946122,5919637922,8309514,-1.61,69.56,0.14,0.14,585385318200,0.14,0.14,585385318200 +TS트릴리온,317240,22,245,2,15,6.52,8305481,1263765,107240922,8305481,6.52,657.20,7.74,7.74,2056322359,7.83,7.83,2056322359 +조광ILI,044060,23,43,5,-7,-14.00,8251885,14242515,95732184,8251885,-14.00,57.94,8.62,8.62,375483228,9.12,9.12,375483228 +일승,333430,24,5350,2,490,10.08,8081449,1256039,30726747,8081449,10.08,643.41,26.30,26.30,42371858324,25.78,25.78,42371858324 +인성정보,033230,25,2435,2,95,4.06,7571550,7761428,50515380,7571550,4.06,97.55,14.99,14.99,18236083179,14.83,14.83,18236083179 +에이비프로바이오,195990,26,206,5,-30,-12.71,7281137,1785326,284689721,7281137,-12.71,407.83,2.56,2.56,1416216290,2.41,2.41,1416216290 +삼성중공업,010140,27,19370,2,480,2.54,7025157,4235912,880000000,7025157,2.54,165.85,0.80,0.80,135038748660,0.79,0.79,135038748660 +케이프,064820,28,9720,2,1960,25.26,6630121,333786,30901728,6630121,25.26,1986.34,21.46,21.46,61292431415,20.41,20.41,61292431415 +크레오에스지,040350,29,329,4,-141,-30.00,6573703,164799,193205323,6573703,-30.00,3988.92,3.40,3.40,2199523969,3.46,3.46,2199523969 +좋은사람들,033340,30,2560,5,-50,-1.92,6298477,16078494,96950558,6298477,-1.92,39.17,6.50,6.50,15973090414,6.44,6.44,15973090414 diff --git a/top30/20250818/top30-av-20250818-134000.csv b/top30/20250818/top30-av-20250818-134000.csv new file mode 100644 index 000000000000..917400f031f6 --- /dev/null +++ b/top30/20250818/top30-av-20250818-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1307,2,32,2.51,180158739,218237792,1270800000,180158739,2.51,82.55,14.18,14.18,234976469360,14.15,14.15,234976469360 +삼양컴텍,484590,2,17240,2,9540,123.90,36278343,0,41210450,36278343,123.90,0.00,88.03,88.03,576845525245,81.19,81.19,576845525245 +KODEX 2차전지산업레버리지,462330,3,1203,5,-48,-3.84,27594578,39591716,282400000,27594578,-3.84,69.70,9.77,9.77,33487944377,9.86,9.86,33487944377 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25055583,4607218,1497000000,25055583,0.00,543.83,1.67,1.67,2079821306,1.69,1.69,2079821306 +캔버스엔,210120,5,1581,2,244,18.25,23925644,25601732,23582605,23925644,18.25,93.45,101.45,101.45,37443279309,100.43,100.43,37443279309 +미스터블루,207760,6,1832,2,50,2.81,22393520,82716048,83079783,22393520,2.81,27.07,26.95,26.95,41439596938,27.23,27.23,41439596938 +썸에이지,208640,7,607,5,-15,-2.41,20234221,34539000,139240254,20234221,-2.41,58.58,14.53,14.53,13032013576,15.42,15.42,13032013576 +KODEX 코스닥150선물인버스,251340,8,3425,2,75,2.24,17502665,19272608,71100000,17502665,2.24,90.82,24.62,24.62,59421118281,24.40,24.40,59421118281 +KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,17157411,15615996,199800000,17157411,-3.92,109.87,8.59,8.59,155301913904,8.68,8.68,155301913904 +KODEX 레버리지,122630,10,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544 +현대ADM,187660,11,1839,2,167,9.99,14870225,3111642,48347668,14870225,9.99,477.89,30.76,30.76,27354526622,30.77,30.77,27354526622 +KODEX 인버스,114800,12,3490,2,45,1.31,14868825,17495540,226200000,14868825,1.31,84.99,6.57,6.57,51813597644,6.56,6.56,51813597644 +율호,072770,13,802,1,185,29.98,14720250,24925044,71919480,14720250,29.98,59.06,20.47,20.47,11103571879,19.25,19.25,11103571879 +형지엘리트,093240,14,2035,5,-855,-29.58,14677691,593898,38390259,14677691,-29.58,2471.42,38.23,38.23,30820779650,39.45,39.45,30820779650 +탑코미디어,134580,15,2460,2,310,14.42,14153930,15887305,49294149,14153930,14.42,89.09,28.71,28.71,34869652117,28.76,28.76,34869652117 +웅진,016880,16,4140,2,925,28.77,11666974,281453,79927080,11666974,28.77,4145.27,14.60,14.60,45094129784,13.63,13.63,45094129784 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10656526,8345940,642650588,10656526,-4.76,127.69,1.66,1.66,871097471,1.69,1.69,871097471 +조광ILI,044060,18,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110 +동양철관,008970,19,1521,5,-135,-8.15,9588732,11815315,159801815,9588732,-8.15,81.16,6.00,6.00,14742560874,6.07,6.07,14742560874 +TP,007980,20,1931,2,3,0.16,9140630,35608536,51175130,9140630,0.16,25.67,17.86,17.86,17988540905,18.20,18.20,17988540905 +블루엠텍,439580,21,6200,2,150,2.48,9094166,5746525,33510663,9094166,2.48,158.26,27.14,27.14,57279080040,27.57,27.57,57279080040 +TS트릴리온,317240,22,243,2,13,5.65,8585049,1263765,107240922,8585049,5.65,679.32,8.01,8.01,2124089806,8.15,8.15,2124089806 +일승,333430,23,5320,2,460,9.47,8568886,1256039,30726747,8568886,9.47,682.21,27.89,27.89,44963263729,27.51,27.51,44963263729 +삼성전자,005930,24,70600,5,-1000,-1.40,8530500,11946122,5919637922,8530500,-1.40,71.41,0.14,0.14,600969207500,0.14,0.14,600969207500 +인성정보,033230,25,2425,2,85,3.63,8375340,7761428,50515380,8375340,3.63,107.91,16.58,16.58,20204049088,16.49,16.49,20204049088 +에이비프로바이오,195990,26,208,5,-28,-11.86,7411211,1785326,284689721,7411211,-11.86,415.12,2.60,2.60,1443238941,2.44,2.44,1443238941 +삼성중공업,010140,27,19380,2,490,2.59,7098353,4235912,880000000,7098353,2.59,167.58,0.81,0.81,136456122340,0.80,0.80,136456122340 +케이프,064820,28,9760,2,2000,25.77,6807135,333786,30901728,6807135,25.77,2039.37,22.03,22.03,63013544900,20.89,20.89,63013544900 +크레오에스지,040350,29,329,4,-141,-30.00,6610135,164799,193205323,6610135,-30.00,4011.03,3.42,3.42,2211510097,3.48,3.48,2211510097 +좋은사람들,033340,30,2570,5,-40,-1.53,6349054,16078494,96950558,6349054,-1.53,39.49,6.55,6.55,16102316039,6.46,6.46,16102316039 diff --git a/top30/20250818/top30-av-20250818-135000.csv b/top30/20250818/top30-av-20250818-135000.csv new file mode 100644 index 000000000000..c62401c20e15 --- /dev/null +++ b/top30/20250818/top30-av-20250818-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,182721555,218237792,1270800000,182721555,2.67,83.73,14.38,14.38,238329297924,14.33,14.33,238329297924 +삼양컴텍,484590,2,16340,2,8640,112.21,38353626,0,41210450,38353626,112.21,0.00,93.07,93.07,611344672785,90.79,90.79,611344672785 +KODEX 2차전지산업레버리지,462330,3,1201,5,-50,-4.00,27963355,39591716,282400000,27963355,-4.00,70.63,9.90,9.90,33930667803,10.00,10.00,33930667803 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25056083,4607218,1497000000,25056083,0.00,543.84,1.67,1.67,2079862306,1.69,1.69,2079862306 +캔버스엔,210120,5,1580,2,243,18.18,24153969,25601732,23582605,24153969,18.18,94.35,102.42,102.42,37803945481,101.46,101.46,37803945481 +미스터블루,207760,6,1849,2,67,3.76,22665260,82716048,83079783,22665260,3.76,27.40,27.28,27.28,41939212055,27.30,27.30,41939212055 +썸에이지,208640,7,604,5,-18,-2.89,20661247,34539000,139240254,20661247,-2.89,59.82,14.84,14.84,13290050189,15.80,15.80,13290050189 +KODEX 코스닥150선물인버스,251340,8,3422,2,72,2.15,17754002,19272608,71100000,17754002,2.15,92.12,24.97,24.97,60280883982,24.78,24.78,60280883982 +KODEX 코스닥150레버리지,233740,9,8940,5,-380,-4.08,17507663,15615996,199800000,17507663,-4.08,112.11,8.76,8.76,158436819045,8.87,8.87,158436819045 +KODEX 레버리지,122630,10,24755,5,-700,-2.75,15612475,14796848,92800000,15612475,-2.75,105.51,16.82,16.82,387922237671,16.89,16.89,387922237671 +탑코미디어,134580,11,2550,2,400,18.60,15068064,15887305,49294149,15068064,18.60,94.84,30.57,30.57,37169030525,29.57,29.57,37169030525 +현대ADM,187660,12,1832,2,160,9.57,15016832,3111642,48347668,15016832,9.57,482.60,31.06,31.06,27622358665,31.19,31.19,27622358665 +KODEX 인버스,114800,13,3495,2,50,1.45,14905884,17495540,226200000,14905884,1.45,85.20,6.59,6.59,51942967353,6.57,6.57,51942967353 +형지엘리트,093240,14,2030,5,-860,-29.76,14791773,593898,38390259,14791773,-29.76,2490.63,38.53,38.53,31052610100,39.85,39.85,31052610100 +율호,072770,15,802,1,185,29.98,14732401,24925044,71919480,14732401,29.98,59.11,20.48,20.48,11113316981,19.27,19.27,11113316981 +웅진,016880,16,4125,2,910,28.30,11701447,281453,79927080,11701447,28.30,4157.51,14.64,14.64,45236612260,13.72,13.72,45236612260 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,10743348,8345940,642650588,10743348,-4.76,128.73,1.67,1.67,878100551,1.71,1.71,878100551 +동양철관,008970,18,1521,5,-135,-8.15,9780521,11815315,159801815,9780521,-8.15,82.78,6.12,6.12,15034096999,6.19,6.19,15034096999 +조광ILI,044060,19,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110 +TP,007980,20,1940,2,12,0.62,9262951,35608536,51175130,9262951,0.62,26.01,18.10,18.10,18226178875,18.36,18.36,18226178875 +블루엠텍,439580,21,6170,2,120,1.98,9160309,5746525,33510663,9160309,1.98,159.41,27.34,27.34,57687338550,27.90,27.90,57687338550 +모비데이즈,363260,22,1992,2,152,8.26,9016458,31408472,32163769,9016458,8.26,28.71,28.03,28.03,17550745478,27.39,27.39,17550745478 +일승,333430,23,5250,2,390,8.02,8913184,1256039,30726747,8913184,8.02,709.63,29.01,29.01,46781401204,29.00,29.00,46781401204 +TS트릴리온,317240,24,243,2,13,5.65,8820492,1263765,107240922,8820492,5.65,697.95,8.22,8.22,2181294001,8.37,8.37,2181294001 +삼성전자,005930,25,70500,5,-1100,-1.54,8801302,11946122,5919637922,8801302,-1.54,73.67,0.15,0.15,620060859950,0.15,0.15,620060859950 +인성정보,033230,26,2445,2,105,4.49,8677735,7761428,50515380,8677735,4.49,111.81,17.18,17.18,20944328098,16.96,16.96,20944328098 +에이비프로바이오,195990,27,208,5,-28,-11.86,7510989,1785326,284689721,7510989,-11.86,420.71,2.64,2.64,1463987585,2.47,2.47,1463987585 +삼성중공업,010140,28,19350,2,460,2.44,7188158,4235912,880000000,7188158,2.44,169.70,0.82,0.82,138195410285,0.81,0.81,138195410285 +케이프,064820,29,9650,2,1890,24.36,6939040,333786,30901728,6939040,24.36,2078.89,22.46,22.46,64291756135,21.56,21.56,64291756135 +크레오에스지,040350,30,329,4,-141,-30.00,6619368,164799,193205323,6619368,-30.00,4016.63,3.43,3.43,2214547754,3.48,3.48,2214547754 diff --git a/top30/20250818/top30-av-20250818-140000.csv b/top30/20250818/top30-av-20250818-140000.csv new file mode 100644 index 000000000000..f8c68dcae8d7 --- /dev/null +++ b/top30/20250818/top30-av-20250818-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,184748722,218237792,1270800000,184748722,2.75,84.65,14.54,14.54,240985550265,14.48,14.48,240985550265 +삼양컴텍,484590,2,16690,2,8990,116.75,39358663,0,41210450,39358663,116.75,0.00,95.51,95.51,627950142905,91.30,91.30,627950142905 +KODEX 2차전지산업레버리지,462330,3,1199,5,-52,-4.16,28226635,39591716,282400000,28226635,-4.16,71.29,10.00,10.00,34246534024,10.11,10.11,34246534024 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,82,3,0,0.00,25056083,4607218,1497000000,25056083,0.00,543.84,1.67,1.67,2079862306,1.69,1.69,2079862306 +미스터블루,207760,5,1895,2,113,6.34,24820631,82716048,83079783,24820631,6.34,30.01,29.88,29.88,45980657704,29.21,29.21,45980657704 +캔버스엔,210120,6,1577,2,240,17.95,24406135,25601732,23582605,24406135,17.95,95.33,103.49,103.49,38203033331,102.72,102.72,38203033331 +썸에이지,208640,7,599,5,-23,-3.70,21529809,34539000,139240254,21529809,-3.70,62.33,15.46,15.46,13806339877,16.55,16.55,13806339877 +KODEX 코스닥150선물인버스,251340,8,3425,2,75,2.24,18063234,19272608,71100000,18063234,2.24,93.72,25.41,25.41,61339915152,25.19,25.19,61339915152 +KODEX 코스닥150레버리지,233740,9,8942,5,-378,-4.06,17857498,15615996,199800000,17857498,-4.06,114.35,8.94,8.94,161564110111,9.04,9.04,161564110111 +탑코미디어,134580,10,2690,2,540,25.12,17347280,15887305,49294149,17347280,25.12,109.19,35.19,35.19,43153099419,32.54,32.54,43153099419 +KODEX 레버리지,122630,11,24750,5,-705,-2.77,15818780,14796848,92800000,15818780,-2.77,106.91,17.05,17.05,393028457831,17.11,17.11,393028457831 +현대ADM,187660,12,1840,2,168,10.05,15093123,3111642,48347668,15093123,10.05,485.05,31.22,31.22,27762391337,31.21,31.21,27762391337 +형지엘리트,093240,13,2030,5,-860,-29.76,15040157,593898,38390259,15040157,-29.76,2532.45,39.18,39.18,31556505225,40.49,40.49,31556505225 +KODEX 인버스,114800,14,3495,2,50,1.45,14948150,17495540,226200000,14948150,1.45,85.44,6.61,6.61,52090615140,6.59,6.59,52090615140 +율호,072770,15,802,1,185,29.98,14736762,24925044,71919480,14736762,29.98,59.12,20.49,20.49,11116814503,19.27,19.27,11116814503 +웅진,016880,16,4132,2,917,28.52,11811528,281453,79927080,11811528,28.52,4196.63,14.78,14.78,45692933661,13.84,13.84,45692933661 +이스트아시아홀딩스,900110,17,81,5,-3,-3.57,10837956,8345940,642650588,10837956,-3.57,129.86,1.69,1.69,885721019,1.70,1.70,885721019 +동양철관,008970,18,1520,5,-136,-8.21,9915773,11815315,159801815,9915773,-8.21,83.92,6.21,6.21,15239638034,6.27,6.27,15239638034 +모비데이즈,363260,19,1940,2,100,5.43,9830240,31408472,32163769,9830240,5.43,31.30,30.56,30.56,19143729418,30.68,30.68,19143729418 +조광ILI,044060,20,49,5,-1,-2.00,9648903,14242515,95732184,9648903,-2.00,67.75,10.08,10.08,443937110,9.46,9.46,443937110 +TP,007980,21,1930,2,2,0.10,9297143,35608536,51175130,9297143,0.10,26.11,18.17,18.17,18292191799,18.52,18.52,18292191799 +인성정보,033230,22,2440,2,100,4.27,9263412,7761428,50515380,9263412,4.27,119.35,18.34,18.34,22384285069,18.16,18.16,22384285069 +블루엠텍,439580,23,6170,2,120,1.98,9192379,5746525,33510663,9192379,1.98,159.96,27.43,27.43,57885037255,28.00,28.00,57885037255 +일승,333430,24,5310,2,450,9.26,9091143,1256039,30726747,9091143,9.26,723.79,29.59,29.59,47720057424,29.25,29.25,47720057424 +TS트릴리온,317240,25,241,2,11,4.78,9013795,1263765,107240922,9013795,4.78,713.25,8.41,8.41,2227892470,8.62,8.62,2227892470 +삼성전자,005930,26,70550,5,-1050,-1.47,8950393,11946122,5919637922,8950393,-1.47,74.92,0.15,0.15,630567546500,0.15,0.15,630567546500 +에이비프로바이오,195990,27,207,5,-29,-12.29,7594838,1785326,284689721,7594838,-12.29,425.40,2.67,2.67,1481319221,2.51,2.51,1481319221 +삼성중공업,010140,28,19370,2,480,2.54,7250254,4235912,880000000,7250254,2.54,171.16,0.82,0.82,139397901695,0.82,0.82,139397901695 +케이프,064820,29,9550,2,1790,23.07,7147778,333786,30901728,7147778,23.07,2141.43,23.13,23.13,66288625410,22.46,22.46,66288625410 +크레오에스지,040350,30,329,4,-141,-30.00,6625170,164799,193205323,6625170,-30.00,4020.15,3.43,3.43,2216456612,3.49,3.49,2216456612 diff --git a/top30/20250818/top30-av-20250818-141000.csv b/top30/20250818/top30-av-20250818-141000.csv new file mode 100644 index 000000000000..e3018c9e59b5 --- /dev/null +++ b/top30/20250818/top30-av-20250818-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,186568696,218237792,1270800000,186568696,2.75,85.49,14.68,14.68,243368242702,14.62,14.62,243368242702 +삼양컴텍,484590,2,16430,2,8730,113.38,40102576,0,41210450,40102576,113.38,0.00,97.31,97.31,640330985740,94.57,94.57,640330985740 +KODEX 2차전지산업레버리지,462330,3,1202,5,-49,-3.92,28873442,39591716,282400000,28873442,-3.92,72.93,10.22,10.22,35022853559,10.32,10.32,35022853559 +미스터블루,207760,4,1888,2,106,5.95,26590464,82716048,83079783,26590464,5.95,32.15,32.01,32.01,49323411205,31.45,31.45,49323411205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25066083,4607218,1497000000,25066083,0.00,544.06,1.67,1.67,2080682306,1.70,1.70,2080682306 +캔버스엔,210120,6,1560,2,223,16.68,24686190,25601732,23582605,24686190,16.68,96.42,104.68,104.68,38642524329,105.04,105.04,38642524329 +썸에이지,208640,7,609,5,-13,-2.09,21938968,34539000,139240254,21938968,-2.09,63.52,15.76,15.76,14052348467,16.57,16.57,14052348467 +탑코미디어,134580,8,2710,2,560,26.05,18893095,15887305,49294149,18893095,26.05,118.92,38.33,38.33,47302738563,35.41,35.41,47302738563 +KODEX 코스닥150선물인버스,251340,9,3415,2,65,1.94,18325949,19272608,71100000,18325949,1.94,95.09,25.77,25.77,62237947065,25.63,25.63,62237947065 +KODEX 코스닥150레버리지,233740,10,8970,5,-350,-3.76,18191666,15615996,199800000,18191666,-3.76,116.49,9.10,9.10,164558228415,9.18,9.18,164558228415 +KODEX 레버리지,122630,11,24775,5,-680,-2.67,16000935,14796848,92800000,16000935,-2.67,108.14,17.24,17.24,397541166954,17.29,17.29,397541166954 +형지엘리트,093240,12,2035,5,-855,-29.58,15196972,593898,38390259,15196972,-29.58,2558.85,39.59,39.59,31874853395,40.80,40.80,31874853395 +현대ADM,187660,13,1838,2,166,9.93,15167129,3111642,48347668,15167129,9.93,487.43,31.37,31.37,27898537781,31.39,31.39,27898537781 +KODEX 인버스,114800,14,3490,2,45,1.31,15109263,17495540,226200000,15109263,1.31,86.36,6.68,6.68,52653024665,6.67,6.67,52653024665 +율호,072770,15,802,1,185,29.98,14739264,24925044,71919480,14739264,29.98,59.13,20.49,20.49,11118821107,19.28,19.28,11118821107 +웅진,016880,16,4145,2,930,28.93,11873225,281453,79927080,11873225,28.93,4218.55,14.86,14.86,45948439804,13.87,13.87,45948439804 +조광ILI,044060,17,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112 +이스트아시아홀딩스,900110,18,81,5,-3,-3.57,10848749,8345940,642650588,10848749,-3.57,129.99,1.69,1.69,886592610,1.70,1.70,886592610 +동양철관,008970,19,1519,5,-137,-8.27,10023535,11815315,159801815,10023535,-8.27,84.84,6.27,6.27,15403425015,6.35,6.35,15403425015 +모비데이즈,363260,20,1943,2,103,5.60,9993846,31408472,32163769,9993846,5.60,31.82,31.07,31.07,19460962110,31.14,31.14,19460962110 +인성정보,033230,21,2470,2,130,5.56,9867616,7761428,50515380,9867616,5.56,127.14,19.53,19.53,23875585403,19.14,19.14,23875585403 +TP,007980,22,1945,2,17,0.88,9348540,35608536,51175130,9348540,0.88,26.25,18.27,18.27,18391781777,18.48,18.48,18391781777 +블루엠텍,439580,23,6210,2,160,2.64,9232982,5746525,33510663,9232982,2.64,160.67,27.55,27.55,58136558765,27.94,27.94,58136558765 +일승,333430,24,5270,2,410,8.44,9216038,1256039,30726747,9216038,8.44,733.74,29.99,29.99,48379150709,29.88,29.88,48379150709 +삼성전자,005930,25,70500,5,-1100,-1.54,9195537,11946122,5919637922,9195537,-1.54,76.98,0.16,0.16,647872693750,0.16,0.16,647872693750 +TS트릴리온,317240,26,240,2,10,4.35,9164410,1263765,107240922,9164410,4.35,725.17,8.55,8.55,2264231805,8.80,8.80,2264231805 +에이비프로바이오,195990,27,206,5,-30,-12.71,7687280,1785326,284689721,7687280,-12.71,430.58,2.70,2.70,1500451798,2.56,2.56,1500451798 +삼성중공업,010140,28,19360,2,470,2.49,7327283,4235912,880000000,7327283,2.49,172.98,0.83,0.83,140889705010,0.83,0.83,140889705010 +케이프,064820,29,9550,2,1790,23.07,7204219,333786,30901728,7204219,23.07,2158.33,23.31,23.31,66828734675,22.65,22.65,66828734675 +파인엠텍,441270,30,10880,2,1230,12.75,7061028,1573245,37442445,7061028,12.75,448.82,18.86,18.86,75853986165,18.62,18.62,75853986165 diff --git a/top30/20250818/top30-av-20250818-142001.csv b/top30/20250818/top30-av-20250818-142001.csv new file mode 100644 index 000000000000..c81abc162812 --- /dev/null +++ b/top30/20250818/top30-av-20250818-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,188683648,218237792,1270800000,188683648,2.67,86.46,14.85,14.85,246137163880,14.80,14.80,246137163880 +삼양컴텍,484590,2,16580,2,8880,115.32,40558735,0,41210450,40558735,115.32,0.00,98.42,98.42,647876952445,94.82,94.82,647876952445 +KODEX 2차전지산업레버리지,462330,3,1200,5,-51,-4.08,29144460,39591716,282400000,29144460,-4.08,73.61,10.32,10.32,35347949612,10.43,10.43,35347949612 +미스터블루,207760,4,1862,2,80,4.49,27453166,82716048,83079783,27453166,4.49,33.19,33.04,33.04,50941824380,32.93,32.93,50941824380 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25102537,4607218,1497000000,25102537,0.00,544.85,1.68,1.68,2083678488,1.70,1.70,2083678488 +캔버스엔,210120,6,1563,2,226,16.90,24825183,25601732,23582605,24825183,16.90,96.97,105.27,105.27,38860187478,105.43,105.43,38860187478 +썸에이지,208640,7,607,5,-15,-2.41,22120413,34539000,139240254,22120413,-2.41,64.04,15.89,15.89,14162103850,16.76,16.76,14162103850 +탑코미디어,134580,8,2675,2,525,24.42,20050736,15887305,49294149,20050736,24.42,126.21,40.68,40.68,50427665014,38.24,38.24,50427665014 +KODEX 코스닥150레버리지,233740,9,8960,5,-360,-3.86,18616980,15615996,199800000,18616980,-3.86,119.22,9.32,9.32,168374444025,9.41,9.41,168374444025 +KODEX 코스닥150선물인버스,251340,10,3415,2,65,1.94,18433450,19272608,71100000,18433450,1.94,95.65,25.93,25.93,62605040731,25.78,25.78,62605040731 +KODEX 레버리지,122630,11,24765,5,-690,-2.71,16080272,14796848,92800000,16080272,-2.71,108.67,17.33,17.33,399506321679,17.38,17.38,399506321679 +현대ADM,187660,12,1850,2,178,10.65,15269383,3111642,48347668,15269383,10.65,490.72,31.58,31.58,28087350152,31.40,31.40,28087350152 +형지엘리트,093240,13,2030,5,-860,-29.76,15267088,593898,38390259,15267088,-29.76,2570.66,39.77,39.77,32017274360,41.08,41.08,32017274360 +KODEX 인버스,114800,14,3490,2,45,1.31,15116882,17495540,226200000,15116882,1.31,86.40,6.68,6.68,52679626970,6.67,6.67,52679626970 +율호,072770,15,802,1,185,29.98,14780718,24925044,71919480,14780718,29.98,59.30,20.55,20.55,11152067215,19.33,19.33,11152067215 +웅진,016880,16,4140,2,925,28.77,11969299,281453,79927080,11969299,28.77,4252.68,14.98,14.98,46346804851,14.01,14.01,46346804851 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,11121658,8345940,642650588,11121658,-4.76,133.26,1.73,1.73,908535079,1.77,1.77,908535079 +조광ILI,044060,18,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112 +모비데이즈,363260,19,1994,2,154,8.37,10361685,31408472,32163769,10361685,8.37,32.99,32.22,32.22,20185416344,31.47,31.47,20185416344 +동양철관,008970,20,1526,5,-130,-7.85,10158072,11815315,159801815,10158072,-7.85,85.97,6.36,6.36,15608435915,6.40,6.40,15608435915 +인성정보,033230,21,2460,2,120,5.13,10120872,7761428,50515380,10120872,5.13,130.40,20.04,20.04,24498674303,19.71,19.71,24498674303 +삼성전자,005930,22,70450,5,-1150,-1.61,9491220,11946122,5919637922,9491220,-1.61,79.45,0.16,0.16,668721583150,0.16,0.16,668721583150 +TP,007980,23,1936,2,8,0.41,9377651,35608536,51175130,9377651,0.41,26.34,18.32,18.32,18448223462,18.62,18.62,18448223462 +일승,333430,24,5260,2,400,8.23,9300609,1256039,30726747,9300609,8.23,740.47,30.27,30.27,48824506799,30.21,30.21,48824506799 +블루엠텍,439580,25,6180,2,130,2.15,9259989,5746525,33510663,9259989,2.15,161.14,27.63,27.63,58303694875,28.15,28.15,58303694875 +TS트릴리온,317240,26,240,2,10,4.35,9219439,1263765,107240922,9219439,4.35,729.52,8.60,8.60,2277455719,8.85,8.85,2277455719 +에이비프로바이오,195990,27,209,5,-27,-11.44,7836242,1785326,284689721,7836242,-11.44,438.92,2.75,2.75,1531488652,2.57,2.57,1531488652 +삼성중공업,010140,28,19340,2,450,2.38,7418907,4235912,880000000,7418907,2.38,175.14,0.84,0.84,142664453660,0.84,0.84,142664453660 +케이프,064820,29,9510,2,1750,22.55,7351322,333786,30901728,7351322,22.55,2202.41,23.79,23.79,68222431300,23.21,23.21,68222431300 +파인엠텍,441270,30,10910,2,1260,13.06,7268066,1573245,37442445,7268066,13.06,461.98,19.41,19.41,78104924650,19.12,19.12,78104924650 diff --git a/top30/20250818/top30-av-20250818-143000.csv b/top30/20250818/top30-av-20250818-143000.csv new file mode 100644 index 000000000000..98651d128f33 --- /dev/null +++ b/top30/20250818/top30-av-20250818-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1306,2,31,2.43,191116786,218237792,1270800000,191116786,2.43,87.57,15.04,15.04,249321335479,15.02,15.02,249321335479 +삼양컴텍,484590,2,16700,2,9000,116.88,41108706,0,41210450,41108706,116.88,0.00,99.75,99.75,657071681905,95.47,95.47,657071681905 +KODEX 2차전지산업레버리지,462330,3,1199,5,-52,-4.16,29531425,39591716,282400000,29531425,-4.16,74.59,10.46,10.46,35811490165,10.58,10.58,35811490165 +미스터블루,207760,4,1853,2,71,3.98,27873302,82716048,83079783,27873302,3.98,33.70,33.55,33.55,51722385678,33.60,33.60,51722385678 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,25102537,4607218,1497000000,25102537,0.00,544.85,1.68,1.68,2083678488,1.70,1.70,2083678488 +캔버스엔,210120,6,1565,2,228,17.05,24991818,25601732,23582605,24991818,17.05,97.62,105.98,105.98,39122598399,106.00,106.00,39122598399 +썸에이지,208640,7,602,5,-20,-3.22,22298678,34539000,139240254,22298678,-3.22,64.56,16.01,16.01,14269423118,17.02,17.02,14269423118 +탑코미디어,134580,8,2655,2,505,23.49,20537199,15887305,49294149,20537199,23.49,129.27,41.66,41.66,51720864802,39.52,39.52,51720864802 +KODEX 코스닥150레버리지,233740,9,8965,5,-355,-3.81,18917020,15615996,199800000,18917020,-3.81,121.14,9.47,9.47,171059650696,9.55,9.55,171059650696 +KODEX 코스닥150선물인버스,251340,10,3415,2,65,1.94,18539359,19272608,71100000,18539359,1.94,96.20,26.08,26.08,62967274992,25.93,25.93,62967274992 +KODEX 레버리지,122630,11,24815,5,-640,-2.51,16353824,14796848,92800000,16353824,-2.51,110.52,17.62,17.62,406286287084,17.64,17.64,406286287084 +형지엘리트,093240,12,2035,5,-855,-29.58,15418354,593898,38390259,15418354,-29.58,2596.13,40.16,40.16,32324312135,41.38,41.38,32324312135 +현대ADM,187660,13,1830,2,158,9.45,15336547,3111642,48347668,15336547,9.45,492.88,31.72,31.72,28210548849,31.88,31.88,28210548849 +KODEX 인버스,114800,14,3490,2,45,1.31,15255809,17495540,226200000,15255809,1.31,87.20,6.74,6.74,53164510214,6.73,6.73,53164510214 +율호,072770,15,802,1,185,29.98,14780948,24925044,71919480,14780948,29.98,59.30,20.55,20.55,11152251675,19.33,19.33,11152251675 +웅진,016880,16,4130,2,915,28.46,12067086,281453,79927080,12067086,28.46,4287.42,15.10,15.10,46749917493,14.16,14.16,46749917493 +이스트아시아홀딩스,900110,17,81,5,-3,-3.57,11161605,8345940,642650588,11161605,-3.57,133.74,1.74,1.74,911762498,1.75,1.75,911762498 +조광ILI,044060,18,51,2,1,2.00,11113805,14242515,95732184,11113805,2.00,78.03,11.61,11.61,518647112,10.62,10.62,518647112 +모비데이즈,363260,19,1954,2,114,6.20,10885459,31408472,32163769,10885459,6.20,34.66,33.84,33.84,21221027447,33.77,33.77,21221027447 +인성정보,033230,20,2440,2,100,4.27,10463860,7761428,50515380,10463860,4.27,134.82,20.71,20.71,25338235103,20.56,20.56,25338235103 +동양철관,008970,21,1522,5,-134,-8.09,10284906,11815315,159801815,10284906,-8.09,87.05,6.44,6.44,15801712493,6.50,6.50,15801712493 +삼성전자,005930,22,70500,5,-1100,-1.54,9698691,11946122,5919637922,9698691,-1.54,81.19,0.16,0.16,683346444450,0.16,0.16,683346444450 +TP,007980,23,1936,2,8,0.41,9427557,35608536,51175130,9427557,0.41,26.48,18.42,18.42,18544587699,18.72,18.72,18544587699 +일승,333430,24,5250,2,390,8.02,9397580,1256039,30726747,9397580,8.02,748.19,30.58,30.58,49332683629,30.58,30.58,49332683629 +TS트릴리온,317240,25,238,2,8,3.48,9392560,1263765,107240922,9392560,3.48,743.22,8.76,8.76,2318764044,9.08,9.08,2318764044 +블루엠텍,439580,26,6170,2,120,1.98,9296127,5746525,33510663,9296127,1.98,161.77,27.74,27.74,58526689380,28.31,28.31,58526689380 +에이비프로바이오,195990,27,207,5,-29,-12.29,7907115,1785326,284689721,7907115,-12.29,442.89,2.78,2.78,1546162869,2.62,2.62,1546162869 +삼성중공업,010140,28,19350,2,460,2.44,7553484,4235912,880000000,7553484,2.44,178.32,0.86,0.86,145265452580,0.85,0.85,145265452580 +케이프,064820,29,9500,2,1740,22.42,7462237,333786,30901728,7462237,22.42,2235.64,24.15,24.15,69272690825,23.60,23.60,69272690825 +파인엠텍,441270,30,10780,2,1130,11.71,7437284,1573245,37442445,7437284,11.71,472.74,19.86,19.86,79938114095,19.80,19.80,79938114095 diff --git a/top30/20250818/top30-av-20250818-144001.csv b/top30/20250818/top30-av-20250818-144001.csv new file mode 100644 index 000000000000..9a2477054f03 --- /dev/null +++ b/top30/20250818/top30-av-20250818-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1309,2,34,2.67,192980595,218237792,1270800000,192980595,2.67,88.43,15.19,15.19,251760118516,15.13,15.13,251760118516 +삼양컴텍,484590,2,16800,2,9100,118.18,42170416,0,41210450,42170416,118.18,0.00,102.33,102.33,675051756090,97.50,97.50,675051756090 +KODEX 2차전지산업레버리지,462330,3,1197,5,-54,-4.32,29794048,39591716,282400000,29794048,-4.32,75.25,10.55,10.55,36125933105,10.69,10.69,36125933105 +미스터블루,207760,4,1847,2,65,3.65,28402628,82716048,83079783,28402628,3.65,34.34,34.19,34.19,52703500733,34.35,34.35,52703500733 +캔버스엔,210120,5,1555,2,218,16.31,25310645,25601732,23582605,25310645,16.31,98.86,107.33,107.33,39618696646,108.04,108.04,39618696646 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25188547,4607218,1497000000,25188547,0.00,546.72,1.68,1.68,2090731309,1.70,1.70,2090731309 +썸에이지,208640,7,593,5,-29,-4.66,22561990,34539000,139240254,22561990,-4.66,65.32,16.20,16.20,14426679469,17.47,17.47,14426679469 +탑코미디어,134580,8,2680,2,530,24.65,21408065,15887305,49294149,21408065,24.65,134.75,43.43,43.43,54053141180,40.92,40.92,54053141180 +KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,19174008,15615996,199800000,19174008,-3.92,122.78,9.60,9.60,173359713756,9.69,9.69,173359713756 +KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,18644724,19272608,71100000,18644724,2.09,96.74,26.22,26.22,63327626952,26.04,26.04,63327626952 +KODEX 레버리지,122630,11,24770,5,-685,-2.69,16514996,14796848,92800000,16514996,-2.69,111.61,17.80,17.80,410281294709,17.85,17.85,410281294709 +형지엘리트,093240,12,2030,5,-860,-29.76,15547140,593898,38390259,15547140,-29.76,2617.81,40.50,40.50,32585393935,41.81,41.81,32585393935 +현대ADM,187660,13,1814,2,142,8.49,15502257,3111642,48347668,15502257,8.49,498.20,32.06,32.06,28511608275,32.51,32.51,28511608275 +KODEX 인버스,114800,14,3492,2,47,1.36,15329602,17495540,226200000,15329602,1.36,87.62,6.78,6.78,53422064325,6.76,6.76,53422064325 +율호,072770,15,802,1,185,29.98,14781695,24925044,71919480,14781695,29.98,59.30,20.55,20.55,11152850769,19.34,19.34,11152850769 +조광ILI,044060,16,55,2,5,10.00,12814827,14242515,95732184,12814827,10.00,89.98,13.39,13.39,612203322,11.63,11.63,612203322 +웅진,016880,17,4140,2,925,28.77,12143020,281453,79927080,12143020,28.77,4314.40,15.19,15.19,47062829078,14.22,14.22,47062829078 +이스트아시아홀딩스,900110,18,80,5,-4,-4.76,11198121,8345940,642650588,11198121,-4.76,134.17,1.74,1.74,914695911,1.78,1.78,914695911 +모비데이즈,363260,19,1947,2,107,5.82,11091306,31408472,32163769,11091306,5.82,35.31,34.48,34.48,21621477604,34.53,34.53,21621477604 +인성정보,033230,20,2435,2,95,4.06,10550761,7761428,50515380,10550761,4.06,135.94,20.89,20.89,25549927149,20.77,20.77,25549927149 +동양철관,008970,21,1525,5,-131,-7.91,10380418,11815315,159801815,10380418,-7.91,87.86,6.50,6.50,15947189597,6.54,6.54,15947189597 +삼성전자,005930,22,70550,5,-1050,-1.47,9864646,11946122,5919637922,9864646,-1.47,82.58,0.17,0.17,695055877500,0.17,0.17,695055877500 +TS트릴리온,317240,23,238,2,8,3.48,9612116,1263765,107240922,9612116,3.48,760.59,8.96,8.96,2370874350,9.29,9.29,2370874350 +일승,333430,24,5240,2,380,7.82,9536474,1256039,30726747,9536474,7.82,759.25,31.04,31.04,50056960844,31.09,31.09,50056960844 +TP,007980,25,1932,2,4,0.21,9477559,35608536,51175130,9477559,0.21,26.62,18.52,18.52,18641318862,18.85,18.85,18641318862 +블루엠텍,439580,26,6140,2,90,1.49,9353756,5746525,33510663,9353756,1.49,162.77,27.91,27.91,58881252585,28.62,28.62,58881252585 +SGA,049470,27,2220,2,431,24.09,8673226,1261780,58862249,8673226,24.09,687.38,14.73,14.73,18534509953,14.18,14.18,18534509953 +에이비프로바이오,195990,28,209,5,-27,-11.44,7964810,1785326,284689721,7964810,-11.44,446.13,2.80,2.80,1558155235,2.62,2.62,1558155235 +삼성중공업,010140,29,19270,2,380,2.01,7720206,4235912,880000000,7720206,2.01,182.26,0.88,0.88,148482208125,0.88,0.88,148482208125 +DXVX,180400,30,2695,2,395,17.17,7562914,225093,49219432,7562914,17.17,3359.91,15.37,15.37,20571705669,15.51,15.51,20571705669 diff --git a/top30/20250818/top30-av-20250818-145001.csv b/top30/20250818/top30-av-20250818-145001.csv new file mode 100644 index 000000000000..724f705e57c6 --- /dev/null +++ b/top30/20250818/top30-av-20250818-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1310,2,35,2.75,194579906,218237792,1270800000,194579906,2.75,89.16,15.31,15.31,253854457336,15.25,15.25,253854457336 +삼양컴텍,484590,2,16880,2,9180,119.22,42700598,0,41210450,42700598,119.22,0.00,103.62,103.62,683985318170,98.33,98.33,683985318170 +KODEX 2차전지산업레버리지,462330,3,1195,5,-56,-4.48,30455258,39591716,282400000,30455258,-4.48,76.92,10.78,10.78,36917116478,10.94,10.94,36917116478 +미스터블루,207760,4,1851,2,69,3.87,28724450,82716048,83079783,28724450,3.87,34.73,34.57,34.57,53300648972,34.66,34.66,53300648972 +캔버스엔,210120,5,1550,2,213,15.93,25799879,25601732,23582605,25799879,15.93,100.77,109.40,109.40,40370572279,110.44,110.44,40370572279 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25190685,4607218,1497000000,25190685,0.00,546.77,1.68,1.68,2090906625,1.70,1.70,2090906625 +썸에이지,208640,7,591,5,-31,-4.98,22721689,34539000,139240254,22721689,-4.98,65.79,16.32,16.32,14521872126,17.65,17.65,14521872126 +탑코미디어,134580,8,2680,2,530,24.65,22122422,15887305,49294149,22122422,24.65,139.25,44.88,44.88,55974045192,42.37,42.37,55974045192 +KODEX 코스닥150레버리지,233740,9,8935,5,-385,-4.13,19374603,15615996,199800000,19374603,-4.13,124.07,9.70,9.70,175152983367,9.81,9.81,175152983367 +KODEX 코스닥150선물인버스,251340,10,3425,2,75,2.24,18709025,19272608,71100000,18709025,2.24,97.08,26.31,26.31,63547684515,26.10,26.10,63547684515 +KODEX 레버리지,122630,11,24745,5,-710,-2.79,16678565,14796848,92800000,16678565,-2.79,112.72,17.97,17.97,414331829921,18.04,18.04,414331829921 +형지엘리트,093240,12,2025,4,-865,-29.93,15777346,593898,38390259,15777346,-29.93,2656.57,41.10,41.10,33051678925,42.52,42.52,33051678925 +현대ADM,187660,13,1807,2,135,8.07,15560424,3111642,48347668,15560424,8.07,500.07,32.18,32.18,28616991410,32.76,32.76,28616991410 +KODEX 인버스,114800,14,3495,2,50,1.45,15367379,17495540,226200000,15367379,1.45,87.84,6.79,6.79,53553965638,6.77,6.77,53553965638 +율호,072770,15,802,1,185,29.98,14784188,24925044,71919480,14784188,29.98,59.31,20.56,20.56,11154850155,19.34,19.34,11154850155 +조광ILI,044060,16,55,2,5,10.00,12814827,14242515,95732184,12814827,10.00,89.98,13.39,13.39,612203322,11.63,11.63,612203322 +웅진,016880,17,4130,2,915,28.46,12262829,281453,79927080,12262829,28.46,4356.97,15.34,15.34,47559077154,14.41,14.41,47559077154 +이스트아시아홀딩스,900110,18,80,5,-4,-4.76,11302676,8345940,642650588,11302676,-4.76,135.43,1.76,1.76,923079805,1.80,1.80,923079805 +모비데이즈,363260,19,1950,2,110,5.98,11172914,31408472,32163769,11172914,5.98,35.57,34.74,34.74,21780432592,34.73,34.73,21780432592 +인성정보,033230,20,2445,2,105,4.49,10661900,7761428,50515380,10661900,4.49,137.37,21.11,21.11,25820065661,20.91,20.91,25820065661 +동양철관,008970,21,1525,5,-131,-7.91,10481576,11815315,159801815,10481576,-7.91,88.71,6.56,6.56,16101257321,6.61,6.61,16101257321 +삼성전자,005930,22,70500,5,-1100,-1.54,10154352,11946122,5919637922,10154352,-1.54,85.00,0.17,0.17,715486103600,0.17,0.17,715486103600 +TS트릴리온,317240,23,238,2,8,3.48,9685130,1263765,107240922,9685130,3.48,766.37,9.03,9.03,2388284609,9.36,9.36,2388284609 +일승,333430,24,5210,2,350,7.20,9602871,1256039,30726747,9602871,7.20,764.54,31.25,31.25,50403239364,31.49,31.49,50403239364 +TP,007980,25,1929,2,1,0.05,9529731,35608536,51175130,9529731,0.05,26.76,18.62,18.62,18742015973,18.99,18.99,18742015973 +블루엠텍,439580,26,6120,2,70,1.16,9430723,5746525,33510663,9430723,1.16,164.11,28.14,28.14,59353202050,28.94,28.94,59353202050 +SGA,049470,27,2240,2,451,25.21,9151085,1261780,58862249,9151085,25.21,725.25,15.55,15.55,19608147644,14.87,14.87,19608147644 +에이비프로바이오,195990,28,210,5,-26,-11.02,8118931,1785326,284689721,8118931,-11.02,454.76,2.85,2.85,1590490690,2.66,2.66,1590490690 +삼성중공업,010140,29,19300,2,410,2.17,7824531,4235912,880000000,7824531,2.17,184.72,0.89,0.89,150493236035,0.89,0.89,150493236035 +DXVX,180400,30,2690,2,390,16.96,7684044,225093,49219432,7684044,16.96,3413.72,15.61,15.61,20896536486,15.78,15.78,20896536486 diff --git a/top30/20250818/top30-av-20250818-150001.csv b/top30/20250818/top30-av-20250818-150001.csv new file mode 100644 index 000000000000..6d28b4d206b2 --- /dev/null +++ b/top30/20250818/top30-av-20250818-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,196506690,218237792,1270800000,196506690,2.90,90.04,15.46,15.46,256379744359,15.38,15.38,256379744359 +삼양컴텍,484590,2,16610,2,8910,115.71,43369868,0,41210450,43369868,115.71,0.00,105.24,105.24,695129493135,101.55,101.55,695129493135 +KODEX 2차전지산업레버리지,462330,3,1192,5,-59,-4.72,31630843,39591716,282400000,31630843,-4.72,79.89,11.20,11.20,38319659291,11.38,11.38,38319659291 +미스터블루,207760,4,1842,2,60,3.37,28986073,82716048,83079783,28986073,3.37,35.04,34.89,34.89,53784140444,35.15,35.15,53784140444 +캔버스엔,210120,5,1548,2,211,15.78,26117579,25601732,23582605,26117579,15.78,102.01,110.75,110.75,40863863848,111.94,111.94,40863863848 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,25250641,4607218,1497000000,25250641,1.22,548.07,1.69,1.69,2095829018,1.69,1.69,2095829018 +썸에이지,208640,7,599,5,-23,-3.70,22922233,34539000,139240254,22922233,-3.70,66.37,16.46,16.46,14641518946,17.55,17.55,14641518946 +탑코미디어,134580,8,2630,2,480,22.33,22577200,15887305,49294149,22577200,22.33,142.11,45.80,45.80,57180229493,44.11,44.11,57180229493 +KODEX 코스닥150레버리지,233740,9,8945,5,-375,-4.02,19616923,15615996,199800000,19616923,-4.02,125.62,9.82,9.82,177319137071,9.92,9.92,177319137071 +KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,18936401,19272608,71100000,18936401,2.09,98.26,26.63,26.63,64325480039,26.45,26.45,64325480039 +KODEX 레버리지,122630,11,24720,5,-735,-2.89,17057808,14796848,92800000,17057808,-2.89,115.28,18.38,18.38,423713830874,18.47,18.47,423713830874 +KODEX 인버스,114800,12,3495,2,50,1.45,16272233,17495540,226200000,16272233,1.45,93.01,7.19,7.19,56716439861,7.17,7.17,56716439861 +형지엘리트,093240,13,2025,4,-865,-29.93,15865021,593898,38390259,15865021,-29.93,2671.34,41.33,41.33,33229220800,42.74,42.74,33229220800 +현대ADM,187660,14,1826,2,154,9.21,15684988,3111642,48347668,15684988,9.21,504.07,32.44,32.44,28844354186,32.67,32.67,28844354186 +율호,072770,15,802,1,185,29.98,14792261,24925044,71919480,14792261,29.98,59.35,20.57,20.57,11161324701,19.35,19.35,11161324701 +조광ILI,044060,16,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022 +웅진,016880,17,4130,2,915,28.46,12355810,281453,79927080,12355810,28.46,4390.01,15.46,15.46,47941670206,14.52,14.52,47941670206 +이스트아시아홀딩스,900110,18,81,5,-3,-3.57,11366662,8345940,642650588,11366662,-3.57,136.19,1.77,1.77,928223969,1.78,1.78,928223969 +모비데이즈,363260,19,1956,2,116,6.30,11308018,31408472,32163769,11308018,6.30,36.00,35.16,35.16,22044601309,35.04,35.04,22044601309 +인성정보,033230,20,2445,2,105,4.49,10838170,7761428,50515380,10838170,4.49,139.64,21.46,21.46,26249914659,21.25,21.25,26249914659 +동양철관,008970,21,1526,5,-130,-7.85,10673765,11815315,159801815,10673765,-7.85,90.34,6.68,6.68,16394051009,6.72,6.72,16394051009 +삼성전자,005930,22,70400,5,-1200,-1.68,10494387,11946122,5919637922,10494387,-1.68,87.85,0.18,0.18,739408629400,0.18,0.18,739408629400 +TS트릴리온,317240,23,242,2,12,5.22,9791727,1263765,107240922,9791727,5.22,774.81,9.13,9.13,2413824120,9.30,9.30,2413824120 +일승,333430,24,5200,2,340,7.00,9731893,1256039,30726747,9731893,7.00,774.81,31.67,31.67,51072517669,31.96,31.96,51072517669 +TP,007980,25,1922,5,-6,-0.31,9604947,35608536,51175130,9604947,-0.31,26.97,18.77,18.77,18886904658,19.20,19.20,18886904658 +블루엠텍,439580,26,6110,2,60,0.99,9589339,5746525,33510663,9589339,0.99,166.87,28.62,28.62,60320888115,29.46,29.46,60320888115 +SGA,049470,27,2235,2,446,24.93,9555151,1261780,58862249,9555151,24.93,757.28,16.23,16.23,20509668227,15.59,15.59,20509668227 +에이비프로바이오,195990,28,208,5,-28,-11.86,8176721,1785326,284689721,8176721,-11.86,458.00,2.87,2.87,1602552617,2.71,2.71,1602552617 +삼성중공업,010140,29,19270,2,380,2.01,7976468,4235912,880000000,7976468,2.01,188.31,0.91,0.91,153422560185,0.90,0.90,153422560185 +케이프,064820,30,9320,2,1560,20.10,7795415,333786,30901728,7795415,20.10,2335.45,25.23,25.23,72397424060,25.14,25.14,72397424060 diff --git a/top30/20250818/top30-av-20250818-151001.csv b/top30/20250818/top30-av-20250818-151001.csv new file mode 100644 index 000000000000..f8e6419012e3 --- /dev/null +++ b/top30/20250818/top30-av-20250818-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,2,37,2.90,202190541,218237792,1270800000,202190541,2.90,92.65,15.91,15.91,263833853281,15.82,15.82,263833853281 +삼양컴텍,484590,2,16725,2,9025,117.21,43880160,0,41210450,43880160,117.21,0.00,106.48,106.48,703661066365,102.09,102.09,703661066365 +KODEX 2차전지산업레버리지,462330,3,1185,5,-66,-5.28,32776290,39591716,282400000,32776290,-5.28,82.79,11.61,11.61,39680389951,11.86,11.86,39680389951 +미스터블루,207760,4,1842,2,60,3.37,29309881,82716048,83079783,29309881,3.37,35.43,35.28,35.28,54379795500,35.53,35.53,54379795500 +캔버스엔,210120,5,1539,2,202,15.11,26333635,25601732,23582605,26333635,15.11,102.86,111.67,111.67,41196498303,113.51,113.51,41196498303 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,82,3,0,0.00,25257378,4607218,1497000000,25257378,0.00,548.21,1.69,1.69,2096388179,1.71,1.71,2096388179 +썸에이지,208640,7,614,5,-8,-1.29,23645275,34539000,139240254,23645275,-1.29,68.46,16.98,16.98,15084675922,17.64,17.64,15084675922 +탑코미디어,134580,8,2565,2,415,19.30,23185489,15887305,49294149,23185489,19.30,145.94,47.03,47.03,58756106739,46.47,46.47,58756106739 +KODEX 코스닥150레버리지,233740,9,8900,5,-420,-4.51,20796861,15615996,199800000,20796861,-4.51,133.18,10.41,10.41,187838955408,10.56,10.56,187838955408 +KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,19791757,19272608,71100000,19791757,2.39,102.69,27.84,27.84,67256124831,27.58,27.58,67256124831 +KODEX 레버리지,122630,11,24705,5,-750,-2.95,17364188,14796848,92800000,17364188,-2.95,117.35,18.71,18.71,431288670639,18.81,18.81,431288670639 +KODEX 인버스,114800,12,3497,2,52,1.51,16720118,17495540,226200000,16720118,1.51,95.57,7.39,7.39,58281664723,7.37,7.37,58281664723 +형지엘리트,093240,13,2090,5,-800,-27.68,16478620,593898,38390259,16478620,-27.68,2774.66,42.92,42.92,34485883905,42.98,42.98,34485883905 +현대ADM,187660,14,1825,2,153,9.15,15761022,3111642,48347668,15761022,9.15,506.52,32.60,32.60,28983660286,32.85,32.85,28983660286 +율호,072770,15,802,1,185,29.98,14793867,24925044,71919480,14793867,29.98,59.35,20.57,20.57,11162612713,19.35,19.35,11162612713 +조광ILI,044060,16,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022 +웅진,016880,17,4110,2,895,27.84,12435839,281453,79927080,12435839,27.84,4418.44,15.56,15.56,48271346488,14.69,14.69,48271346488 +이스트아시아홀딩스,900110,18,81,5,-3,-3.57,11509128,8345940,642650588,11509128,-3.57,137.90,1.79,1.79,939683789,1.81,1.81,939683789 +모비데이즈,363260,19,1941,2,101,5.49,11504901,31408472,32163769,11504901,5.49,36.63,35.77,35.77,22430115000,35.93,35.93,22430115000 +삼성전자,005930,20,70100,5,-1500,-2.09,11083566,11946122,5919637922,11083566,-2.09,92.78,0.19,0.19,780790976450,0.19,0.19,780790976450 +인성정보,033230,21,2430,2,90,3.85,10927415,7761428,50515380,10927415,3.85,140.79,21.63,21.63,26467076640,21.56,21.56,26467076640 +동양철관,008970,22,1527,5,-129,-7.79,10852351,11815315,159801815,10852351,-7.79,91.85,6.79,6.79,16666816205,6.83,6.83,16666816205 +SGA,049470,23,2295,2,506,28.28,10304864,1261780,58862249,10304864,28.28,816.69,17.51,17.51,22198686575,16.43,16.43,22198686575 +일승,333430,24,5210,2,350,7.20,9882696,1256039,30726747,9882696,7.20,786.81,32.16,32.16,51858518079,32.39,32.39,51858518079 +TS트릴리온,317240,25,239,2,9,3.91,9832719,1263765,107240922,9832719,3.91,778.05,9.17,9.17,2423683726,9.46,9.46,2423683726 +블루엠텍,439580,26,6110,2,60,0.99,9672946,5746525,33510663,9672946,0.99,168.33,28.87,28.87,60830048890,29.71,29.71,60830048890 +TP,007980,27,1928,3,0,0.00,9666223,35608536,51175130,9666223,0.00,27.15,18.89,18.89,19004902536,19.26,19.26,19004902536 +에이비프로바이오,195990,28,209,5,-27,-11.44,8252969,1785326,284689721,8252969,-11.44,462.27,2.90,2.90,1618448852,2.72,2.72,1618448852 +SGA솔루션즈,184230,29,655,2,65,11.02,8178067,368408,85350641,8178067,11.02,2219.84,9.58,9.58,5406197146,9.67,9.67,5406197146 +삼성중공업,010140,30,19310,2,420,2.22,8065635,4235912,880000000,8065635,2.22,190.41,0.92,0.92,155142939620,0.91,0.91,155142939620 diff --git a/top30/20250818/top30-av-20250818-152001.csv b/top30/20250818/top30-av-20250818-152001.csv new file mode 100644 index 000000000000..2d02ec3a6de4 --- /dev/null +++ b/top30/20250818/top30-av-20250818-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +KODEX 2차전지산업레버리지,462330,3,1182,5,-69,-5.52,33617691,39591716,282400000,33617691,-5.52,84.91,11.90,11.90,40675899158,12.19,12.19,40675899158 +미스터블루,207760,4,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +캔버스엔,210120,5,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,26265478,4607218,1497000000,26265478,1.22,570.09,1.75,1.75,2179052382,1.75,1.75,2179052382 +썸에이지,208640,7,620,5,-2,-0.32,24392871,34539000,139240254,24392871,-0.32,70.62,17.52,17.52,15545420401,18.01,18.01,15545420401 +탑코미디어,134580,8,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851 +KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +KODEX 레버리지,122630,11,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024 +형지엘리트,093240,12,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +KODEX 인버스,114800,13,3495,2,50,1.45,17026994,17495540,226200000,17026994,1.45,97.32,7.53,7.53,59355045707,7.51,7.51,59355045707 +현대ADM,187660,14,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +율호,072770,15,802,1,185,29.98,14803662,24925044,71919480,14803662,29.98,59.39,20.58,20.58,11170468303,19.37,19.37,11170468303 +이스트아시아홀딩스,900110,16,79,5,-5,-5.95,13754239,8345940,642650588,13754239,-5.95,164.80,2.14,2.14,1119386344,2.20,2.20,1119386344 +조광ILI,044060,17,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022 +웅진,016880,18,4105,2,890,27.68,12554932,281453,79927080,12554932,27.68,4460.76,15.71,15.71,48761675862,14.86,14.86,48761675862 +삼성전자,005930,19,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500 +모비데이즈,363260,20,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +SGA,049470,21,2215,2,426,23.81,11507868,1261780,58862249,11507868,23.81,912.03,19.55,19.55,24979719228,19.16,19.16,24979719228 +인성정보,033230,22,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420 +동양철관,008970,23,1526,5,-130,-7.85,11092063,11815315,159801815,11092063,-7.85,93.88,6.94,6.94,17032968882,6.98,6.98,17032968882 +일승,333430,24,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +TS트릴리온,317240,25,243,2,13,5.65,9937558,1263765,107240922,9937558,5.65,786.35,9.27,9.27,2448941065,9.40,9.40,2448941065 +TP,007980,26,1931,2,3,0.16,9805283,35608536,51175130,9805283,0.16,27.54,19.16,19.16,19273299979,19.50,19.50,19273299979 +블루엠텍,439580,27,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +SGA솔루션즈,184230,28,636,2,46,7.80,8804904,368408,85350641,8804904,7.80,2389.99,10.32,10.32,5813402916,10.71,10.71,5813402916 +에이비프로바이오,195990,29,208,5,-28,-11.86,8309511,1785326,284689721,8309511,-11.86,465.43,2.92,2.92,1630236491,2.75,2.75,1630236491 +삼성중공업,010140,30,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530 diff --git a/top30/20250818/top30-av-20250818-153000.csv b/top30/20250818/top30-av-20250818-153000.csv new file mode 100644 index 000000000000..2d02ec3a6de4 --- /dev/null +++ b/top30/20250818/top30-av-20250818-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +KODEX 2차전지산업레버리지,462330,3,1182,5,-69,-5.52,33617691,39591716,282400000,33617691,-5.52,84.91,11.90,11.90,40675899158,12.19,12.19,40675899158 +미스터블루,207760,4,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +캔버스엔,210120,5,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,26265478,4607218,1497000000,26265478,1.22,570.09,1.75,1.75,2179052382,1.75,1.75,2179052382 +썸에이지,208640,7,620,5,-2,-0.32,24392871,34539000,139240254,24392871,-0.32,70.62,17.52,17.52,15545420401,18.01,18.01,15545420401 +탑코미디어,134580,8,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851 +KODEX 코스닥150선물인버스,251340,10,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +KODEX 레버리지,122630,11,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024 +형지엘리트,093240,12,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +KODEX 인버스,114800,13,3495,2,50,1.45,17026994,17495540,226200000,17026994,1.45,97.32,7.53,7.53,59355045707,7.51,7.51,59355045707 +현대ADM,187660,14,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +율호,072770,15,802,1,185,29.98,14803662,24925044,71919480,14803662,29.98,59.39,20.58,20.58,11170468303,19.37,19.37,11170468303 +이스트아시아홀딩스,900110,16,79,5,-5,-5.95,13754239,8345940,642650588,13754239,-5.95,164.80,2.14,2.14,1119386344,2.20,2.20,1119386344 +조광ILI,044060,17,50,3,0,0.00,13496501,14242515,95732184,13496501,0.00,94.76,14.10,14.10,646287022,13.50,13.50,646287022 +웅진,016880,18,4105,2,890,27.68,12554932,281453,79927080,12554932,27.68,4460.76,15.71,15.71,48761675862,14.86,14.86,48761675862 +삼성전자,005930,19,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500 +모비데이즈,363260,20,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +SGA,049470,21,2215,2,426,23.81,11507868,1261780,58862249,11507868,23.81,912.03,19.55,19.55,24979719228,19.16,19.16,24979719228 +인성정보,033230,22,2415,2,75,3.21,11232605,7761428,50515380,11232605,3.21,144.72,22.24,22.24,27203488420,22.30,22.30,27203488420 +동양철관,008970,23,1526,5,-130,-7.85,11092063,11815315,159801815,11092063,-7.85,93.88,6.94,6.94,17032968882,6.98,6.98,17032968882 +일승,333430,24,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +TS트릴리온,317240,25,243,2,13,5.65,9937558,1263765,107240922,9937558,5.65,786.35,9.27,9.27,2448941065,9.40,9.40,2448941065 +TP,007980,26,1931,2,3,0.16,9805283,35608536,51175130,9805283,0.16,27.54,19.16,19.16,19273299979,19.50,19.50,19273299979 +블루엠텍,439580,27,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +SGA솔루션즈,184230,28,636,2,46,7.80,8804904,368408,85350641,8804904,7.80,2389.99,10.32,10.32,5813402916,10.71,10.71,5813402916 +에이비프로바이오,195990,29,208,5,-28,-11.86,8309511,1785326,284689721,8309511,-11.86,465.43,2.92,2.92,1630236491,2.75,2.75,1630236491 +삼성중공업,010140,30,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530 diff --git a/top30/20250818/top30-av-20250818-154001.csv b/top30/20250818/top30-av-20250818-154001.csv new file mode 100644 index 000000000000..e053250c853a --- /dev/null +++ b/top30/20250818/top30-av-20250818-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210568955,218237792,1270800000,210568955,3.06,96.49,16.57,16.57,274837433954,16.46,16.46,274837433954 +삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,33976368,39591716,282400000,33976368,-5.44,85.82,12.03,12.03,41100214049,12.30,12.30,41100214049 +미스터블루,207760,4,1837,2,55,3.09,29674660,82716048,83079783,29674660,3.09,35.88,35.72,35.72,55050402917,36.07,36.07,55050402917 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,26997092,4607218,1497000000,26997092,0.00,585.97,1.80,1.80,2239044730,1.82,1.82,2239044730 +캔버스엔,210120,6,1543,2,206,15.41,26766572,25601732,23582605,26766572,15.41,104.55,113.50,113.50,41864271880,115.05,115.05,41864271880 +썸에이지,208640,7,615,5,-7,-1.13,24624042,34539000,139240254,24624042,-1.13,71.29,17.68,17.68,15687590566,18.32,18.32,15687590566 +탑코미디어,134580,8,2590,2,440,20.47,24050418,15887305,49294149,24050418,20.47,151.38,48.79,48.79,60966252940,47.75,47.75,60966252940 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22333348,15615996,199800000,22333348,-4.88,143.02,11.18,11.18,201483765911,11.38,11.38,201483765911 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21362138,19272608,71100000,21362138,2.69,110.84,30.05,30.05,72650628216,29.70,29.70,72650628216 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18393195,14796848,92800000,18393195,-3.12,124.30,19.82,19.82,456693089044,19.96,19.96,456693089044 +형지엘리트,093240,12,2150,5,-740,-25.61,18253214,593898,38390259,18253214,-25.61,3073.46,47.55,47.55,38276263340,46.37,46.37,38276263340 +KODEX 인버스,114800,13,3500,2,55,1.60,17890472,17495540,226200000,17890472,1.60,102.26,7.91,7.91,62377218707,7.88,7.88,62377218707 +현대ADM,187660,14,1835,2,163,9.75,15955993,3111642,48347668,15955993,9.75,512.78,33.00,33.00,29339381405,33.07,33.07,29339381405 +율호,072770,15,802,1,185,29.98,14804173,24925044,71919480,14804173,29.98,59.39,20.58,20.58,11170878125,19.37,19.37,11170878125 +조광ILI,044060,16,51,2,1,2.00,14669293,14242515,95732184,14669293,2.00,103.00,15.32,15.32,706099414,14.46,14.46,706099414 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14261192,8345940,642650588,14261192,-4.76,170.88,2.22,2.22,1159942584,2.26,2.26,1159942584 +삼성전자,005930,18,70000,5,-1600,-2.23,13553378,11946122,5919637922,13553378,-2.23,113.45,0.23,0.23,953752336500,0.23,0.23,953752336500 +웅진,016880,19,4120,2,905,28.15,12646202,281453,79927080,12646202,28.15,4493.18,15.82,15.82,49137708262,14.92,14.92,49137708262 +모비데이즈,363260,20,1947,2,107,5.82,11805406,31408472,32163769,11805406,5.82,37.59,36.70,36.70,23012651366,36.75,36.75,23012651366 +SGA,049470,21,2250,2,461,25.77,11632091,1261780,58862249,11632091,25.77,921.88,19.76,19.76,25259220978,19.07,19.07,25259220978 +인성정보,033230,22,2405,2,65,2.78,11344314,7761428,50515380,11344314,2.78,146.16,22.46,22.46,27472148565,22.61,22.61,27472148565 +동양철관,008970,23,1526,5,-130,-7.85,11235571,11815315,159801815,11235571,-7.85,95.09,7.03,7.03,17251962090,7.07,7.07,17251962090 +일승,333430,24,5160,2,300,6.17,10092721,1256039,30726747,10092721,6.17,803.54,32.85,32.85,52946101619,33.39,33.39,52946101619 +TS트릴리온,317240,25,243,2,13,5.65,9988467,1263765,107240922,9988467,5.65,790.37,9.31,9.31,2461311952,9.44,9.44,2461311952 +TP,007980,26,1943,2,15,0.78,9928822,35608536,51175130,9928822,0.78,27.88,19.40,19.40,19513336256,19.62,19.62,19513336256 +블루엠텍,439580,27,6070,2,20,0.33,9887645,5746525,33510663,9887645,0.33,172.06,29.51,29.51,62136290600,30.55,30.55,62136290600 +SGA솔루션즈,184230,28,637,2,47,7.97,8881622,368408,85350641,8881622,7.97,2410.81,10.41,10.41,5862272282,10.78,10.78,5862272282 +삼성중공업,010140,29,19290,2,400,2.12,8440581,4235912,880000000,8440581,2.12,199.26,0.96,0.96,162377220930,0.96,0.96,162377220930 +에이비프로바이오,195990,30,206,5,-30,-12.71,8393410,1785326,284689721,8393410,-12.71,470.13,2.95,2.95,1647519685,2.81,2.81,1647519685 diff --git a/top30/20250818/top30-av-20250818-155000.csv b/top30/20250818/top30-av-20250818-155000.csv new file mode 100644 index 000000000000..738d46e8912b --- /dev/null +++ b/top30/20250818/top30-av-20250818-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210622487,218237792,1270800000,210622487,3.06,96.51,16.57,16.57,274907775002,16.46,16.46,274907775002 +삼양컴텍,484590,2,16640,2,8940,116.10,44819603,0,41210450,44819603,116.10,0.00,108.76,108.76,719284085905,104.89,104.89,719284085905 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34000564,39591716,282400000,34000564,-5.44,85.88,12.04,12.04,41128837917,12.31,12.31,41128837917 +미스터블루,207760,4,1837,2,55,3.09,29677635,82716048,83079783,29677635,3.09,35.88,35.72,35.72,55055867992,36.07,36.07,55055867992 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27058067,4607218,1497000000,27058067,0.00,587.30,1.81,1.81,2244044680,1.83,1.83,2244044680 +캔버스엔,210120,6,1543,2,206,15.41,26784235,25601732,23582605,26784235,15.41,104.62,113.58,113.58,41891525889,115.12,115.12,41891525889 +썸에이지,208640,7,615,5,-7,-1.13,24631571,34539000,139240254,24631571,-1.13,71.32,17.69,17.69,15692220901,18.33,18.33,15692220901 +탑코미디어,134580,8,2590,2,440,20.47,24054693,15887305,49294149,24054693,20.47,151.41,48.80,48.80,60977325190,47.76,47.76,60977325190 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22342514,15615996,199800000,22342514,-4.88,143.07,11.18,11.18,201565022501,11.38,11.38,201565022501 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21419936,19272608,71100000,21419936,2.69,111.14,30.13,30.13,72849453336,29.79,29.79,72849453336 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18427538,14796848,92800000,18427538,-3.12,124.54,19.86,19.86,457539987424,19.99,19.99,457539987424 +형지엘리트,093240,12,2150,5,-740,-25.61,18260891,593898,38390259,18260891,-25.61,3074.75,47.57,47.57,38292768890,46.39,46.39,38292768890 +KODEX 인버스,114800,13,3500,2,55,1.60,17947546,17495540,226200000,17947546,1.60,102.58,7.93,7.93,62576977707,7.90,7.90,62576977707 +현대ADM,187660,14,1835,2,163,9.75,15967815,3111642,48347668,15967815,9.75,513.16,33.03,33.03,29361074775,33.09,33.09,29361074775 +율호,072770,15,802,1,185,29.98,14804197,24925044,71919480,14804197,29.98,59.39,20.58,20.58,11170897373,19.37,19.37,11170897373 +조광ILI,044060,16,51,2,1,2.00,14786503,14242515,95732184,14786503,2.00,103.82,15.45,15.45,712077124,14.58,14.58,712077124 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14262666,8345940,642650588,14262666,-4.76,170.89,2.22,2.22,1160060504,2.26,2.26,1160060504 +삼성전자,005930,18,70000,5,-1600,-2.23,13553878,11946122,5919637922,13553878,-2.23,113.46,0.23,0.23,953787336500,0.23,0.23,953787336500 +웅진,016880,19,4120,2,905,28.15,12667242,281453,79927080,12667242,28.15,4500.66,15.85,15.85,49224393062,14.95,14.95,49224393062 +모비데이즈,363260,20,1947,2,107,5.82,11805613,31408472,32163769,11805613,5.82,37.59,36.70,36.70,23013054395,36.75,36.75,23013054395 +SGA,049470,21,2250,2,461,25.77,11633006,1261780,58862249,11633006,25.77,921.95,19.76,19.76,25261279728,19.07,19.07,25261279728 +인성정보,033230,22,2405,2,65,2.78,11345456,7761428,50515380,11345456,2.78,146.18,22.46,22.46,27474895075,22.62,22.62,27474895075 +동양철관,008970,23,1526,5,-130,-7.85,11243829,11815315,159801815,11243829,-7.85,95.16,7.04,7.04,17264563798,7.08,7.08,17264563798 +일승,333430,24,5160,2,300,6.17,10095947,1256039,30726747,10095947,6.17,803.79,32.86,32.86,52962747779,33.40,33.40,52962747779 +TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195 +TP,007980,26,1943,2,15,0.78,9938925,35608536,51175130,9938925,0.78,27.91,19.42,19.42,19532966385,19.64,19.64,19532966385 +블루엠텍,439580,27,6070,2,20,0.33,9890304,5746525,33510663,9890304,0.33,172.11,29.51,29.51,62152430730,30.56,30.56,62152430730 +SGA솔루션즈,184230,28,637,2,47,7.97,8885035,368408,85350641,8885035,7.97,2411.74,10.41,10.41,5864446363,10.79,10.79,5864446363 +삼성중공업,010140,29,19290,2,400,2.12,8441749,4235912,880000000,8441749,2.12,199.29,0.96,0.96,162399751650,0.96,0.96,162399751650 +에이비프로바이오,195990,30,206,5,-30,-12.71,8393659,1785326,284689721,8393659,-12.71,470.15,2.95,2.95,1647570979,2.81,2.81,1647570979 diff --git a/top30/20250818/top30-av-20250818-160000.csv b/top30/20250818/top30-av-20250818-160000.csv new file mode 100644 index 000000000000..9cb0948f139a --- /dev/null +++ b/top30/20250818/top30-av-20250818-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009064,39591716,282400000,34009064,-5.44,85.90,12.04,12.04,41138893417,12.31,12.31,41138893417 +미스터블루,207760,4,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27268067,4607218,1497000000,27268067,0.00,591.86,1.82,1.82,2261264680,1.84,1.84,2261264680 +캔버스엔,210120,6,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +썸에이지,208640,7,615,5,-7,-1.13,24632580,34539000,139240254,24632580,-1.13,71.32,17.69,17.69,15692841436,18.33,18.33,15692841436 +탑코미디어,134580,8,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964 +형지엘리트,093240,12,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +KODEX 인버스,114800,13,3500,2,55,1.60,17961216,17495540,226200000,17961216,1.60,102.66,7.94,7.94,62624822707,7.91,7.91,62624822707 +현대ADM,187660,14,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503 +조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14265546,8345940,642650588,14265546,-4.76,170.93,2.22,2.22,1160290904,2.26,2.26,1160290904 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12667778,281453,79927080,12667778,28.15,4500.85,15.85,15.85,49226601382,14.95,14.95,49226601382 +모비데이즈,363260,20,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +SGA,049470,21,2250,2,461,25.77,11633130,1261780,58862249,11633130,25.77,921.96,19.76,19.76,25261558728,19.07,19.07,25261558728 +인성정보,033230,22,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925 +동양철관,008970,23,1526,5,-130,-7.85,11244838,11815315,159801815,11244838,-7.85,95.17,7.04,7.04,17266103532,7.08,7.08,17266103532 +일승,333430,24,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195 +TP,007980,26,1943,2,15,0.78,9948880,35608536,51175130,9948880,0.78,27.94,19.44,19.44,19552308950,19.66,19.66,19552308950 +블루엠텍,439580,27,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +SGA솔루션즈,184230,28,637,2,47,7.97,8886608,368408,85350641,8886608,7.97,2412.16,10.41,10.41,5865448364,10.79,10.79,5865448364 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803 diff --git a/top30/20250818/top30-av-20250818-161000.csv b/top30/20250818/top30-av-20250818-161000.csv new file mode 100644 index 000000000000..9cb0948f139a --- /dev/null +++ b/top30/20250818/top30-av-20250818-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009064,39591716,282400000,34009064,-5.44,85.90,12.04,12.04,41138893417,12.31,12.31,41138893417 +미스터블루,207760,4,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27268067,4607218,1497000000,27268067,0.00,591.86,1.82,1.82,2261264680,1.84,1.84,2261264680 +캔버스엔,210120,6,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +썸에이지,208640,7,615,5,-7,-1.13,24632580,34539000,139240254,24632580,-1.13,71.32,17.69,17.69,15692841436,18.33,18.33,15692841436 +탑코미디어,134580,8,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964 +형지엘리트,093240,12,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +KODEX 인버스,114800,13,3500,2,55,1.60,17961216,17495540,226200000,17961216,1.60,102.66,7.94,7.94,62624822707,7.91,7.91,62624822707 +현대ADM,187660,14,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503 +조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14265546,8345940,642650588,14265546,-4.76,170.93,2.22,2.22,1160290904,2.26,2.26,1160290904 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12667778,281453,79927080,12667778,28.15,4500.85,15.85,15.85,49226601382,14.95,14.95,49226601382 +모비데이즈,363260,20,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +SGA,049470,21,2250,2,461,25.77,11633130,1261780,58862249,11633130,25.77,921.96,19.76,19.76,25261558728,19.07,19.07,25261558728 +인성정보,033230,22,2405,2,65,2.78,11347026,7761428,50515380,11347026,2.78,146.20,22.46,22.46,27478670925,22.62,22.62,27478670925 +동양철관,008970,23,1526,5,-130,-7.85,11244838,11815315,159801815,11244838,-7.85,95.17,7.04,7.04,17266103532,7.08,7.08,17266103532 +일승,333430,24,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195 +TP,007980,26,1943,2,15,0.78,9948880,35608536,51175130,9948880,0.78,27.94,19.44,19.44,19552308950,19.66,19.66,19552308950 +블루엠텍,439580,27,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +SGA솔루션즈,184230,28,637,2,47,7.97,8886608,368408,85350641,8886608,7.97,2412.16,10.41,10.41,5865448364,10.79,10.79,5865448364 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803 diff --git a/top30/20250818/top30-av-20250818-162000.csv b/top30/20250818/top30-av-20250818-162000.csv new file mode 100644 index 000000000000..ae0f282b02ab --- /dev/null +++ b/top30/20250818/top30-av-20250818-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,210907683,218237792,1270800000,210907683,3.06,96.64,16.60,16.60,275283034980,16.49,16.49,275283034980 +삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009858,39591716,282400000,34009858,-5.44,85.90,12.04,12.04,41139832719,12.31,12.31,41139832719 +미스터블루,207760,4,1837,2,55,3.09,29689414,82716048,83079783,29689414,3.09,35.89,35.74,35.74,55077557605,36.09,36.09,55077557605 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27270067,4607218,1497000000,27270067,0.00,591.90,1.82,1.82,2261428680,1.84,1.84,2261428680 +캔버스엔,210120,6,1543,2,206,15.41,26799097,25601732,23582605,26799097,15.41,104.68,113.64,113.64,41914457955,115.19,115.19,41914457955 +썸에이지,208640,7,615,5,-7,-1.13,24661351,34539000,139240254,24661351,-1.13,71.40,17.71,17.71,15710247891,18.35,18.35,15710247891 +탑코미디어,134580,8,2590,2,440,20.47,24064787,15887305,49294149,24064787,20.47,151.47,48.82,48.82,61003376160,47.78,47.78,61003376160 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22478610,15615996,199800000,22478610,-4.88,143.95,11.25,11.25,202774982291,11.45,11.45,202774982291 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21429503,19272608,71100000,21429503,2.69,111.19,30.14,30.14,72882316926,29.80,29.80,72882316926 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18448912,14796848,92800000,18448912,-3.12,124.68,19.88,19.88,458067070264,20.02,20.02,458067070264 +형지엘리트,093240,12,2150,5,-740,-25.61,18291759,593898,38390259,18291759,-25.61,3079.95,47.65,47.65,38359135090,46.47,46.47,38359135090 +KODEX 인버스,114800,13,3500,2,55,1.60,17979298,17495540,226200000,17979298,1.60,102.77,7.95,7.95,62688109707,7.92,7.92,62688109707 +현대ADM,187660,14,1835,2,163,9.75,15973206,3111642,48347668,15973206,9.75,513.34,33.04,33.04,29371022518,33.11,33.11,29371022518 +율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503 +조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14291306,8345940,642650588,14291306,-4.76,171.24,2.22,2.22,1162351704,2.26,2.26,1162351704 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12682127,281453,79927080,12682127,28.15,4505.95,15.87,15.87,49286364967,14.97,14.97,49286364967 +모비데이즈,363260,20,1947,2,107,5.82,11813514,31408472,32163769,11813514,5.82,37.61,36.73,36.73,23028437642,36.77,36.77,23028437642 +SGA,049470,21,2250,2,461,25.77,11677655,1261780,58862249,11677655,25.77,925.49,19.84,19.84,25359068478,19.15,19.15,25359068478 +인성정보,033230,22,2405,2,65,2.78,11354136,7761428,50515380,11354136,2.78,146.29,22.48,22.48,27495734925,22.63,22.63,27495734925 +동양철관,008970,23,1526,5,-130,-7.85,11247775,11815315,159801815,11247775,-7.85,95.20,7.04,7.04,17270585394,7.08,7.08,17270585394 +일승,333430,24,5160,2,300,6.17,10100342,1256039,30726747,10100342,6.17,804.14,32.87,32.87,52985425979,33.42,33.42,52985425979 +TS트릴리온,317240,25,243,2,13,5.65,9988468,1263765,107240922,9988468,5.65,790.37,9.31,9.31,2461312195,9.44,9.44,2461312195 +TP,007980,26,1943,2,15,0.78,9949403,35608536,51175130,9949403,0.78,27.94,19.44,19.44,19553323570,19.66,19.66,19553323570 +블루엠텍,439580,27,6070,2,20,0.33,9899511,5746525,33510663,9899511,0.33,172.27,29.54,29.54,62208164740,30.58,30.58,62208164740 +SGA솔루션즈,184230,28,637,2,47,7.97,8892557,368408,85350641,8892557,7.97,2413.78,10.42,10.42,5869196234,10.80,10.80,5869196234 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8403663,1785326,284689721,8403663,-12.71,470.71,2.95,2.95,1649631803,2.81,2.81,1649631803 diff --git a/top30/20250818/top30-av-20250818-163000.csv b/top30/20250818/top30-av-20250818-163000.csv new file mode 100644 index 000000000000..d8d2515f28ab --- /dev/null +++ b/top30/20250818/top30-av-20250818-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,211049957,218237792,1270800000,211049957,3.06,96.71,16.61,16.61,275470267564,16.50,16.50,275470267564 +삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34009921,39591716,282400000,34009921,-5.44,85.90,12.04,12.04,41139907437,12.31,12.31,41139907437 +미스터블루,207760,4,1837,2,55,3.09,29702817,82716048,83079783,29702817,3.09,35.91,35.75,35.75,55102299543,36.10,36.10,55102299543 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680 +캔버스엔,210120,6,1543,2,206,15.41,26805772,25601732,23582605,26805772,15.41,104.70,113.67,113.67,41924737455,115.22,115.22,41924737455 +썸에이지,208640,7,615,5,-7,-1.13,24698027,34539000,139240254,24698027,-1.13,71.51,17.74,17.74,15732070111,18.37,18.37,15732070111 +탑코미디어,134580,8,2590,2,440,20.47,24074870,15887305,49294149,24074870,20.47,151.54,48.84,48.84,61029390300,47.80,47.80,61029390300 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22529663,15615996,199800000,22529663,-4.88,144.27,11.28,11.28,203230119786,11.47,11.47,203230119786 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21431631,19272608,71100000,21431631,2.69,111.20,30.14,30.14,72889626606,29.80,29.80,72889626606 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18453281,14796848,92800000,18453281,-3.12,124.71,19.89,19.89,458174787959,20.02,20.02,458174787959 +형지엘리트,093240,12,2150,5,-740,-25.61,18312470,593898,38390259,18312470,-25.61,3083.44,47.70,47.70,38403456630,46.53,46.53,38403456630 +KODEX 인버스,114800,13,3500,2,55,1.60,18013315,17495540,226200000,18013315,1.60,102.96,7.96,7.96,62807169207,7.93,7.93,62807169207 +현대ADM,187660,14,1835,2,163,9.75,15977235,3111642,48347668,15977235,9.75,513.47,33.05,33.05,29378456023,33.11,33.11,29378456023 +율호,072770,15,802,1,185,29.98,14804262,24925044,71919480,14804262,29.98,59.40,20.58,20.58,11170949503,19.37,19.37,11170949503 +조광ILI,044060,16,51,2,1,2.00,14801660,14242515,95732184,14801660,2.00,103.93,15.46,15.46,712850131,14.60,14.60,712850131 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14308463,8345940,642650588,14308463,-4.76,171.44,2.23,2.23,1163707107,2.26,2.26,1163707107 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12684346,281453,79927080,12684346,28.15,4506.74,15.87,15.87,49295507247,14.97,14.97,49295507247 +모비데이즈,363260,20,1947,2,107,5.82,11815415,31408472,32163769,11815415,5.82,37.62,36.74,36.74,23032138889,36.78,36.78,23032138889 +SGA,049470,21,2250,2,461,25.77,11720006,1261780,58862249,11720006,25.77,928.85,19.91,19.91,25452240678,19.22,19.22,25452240678 +인성정보,033230,22,2405,2,65,2.78,11358250,7761428,50515380,11358250,2.78,146.34,22.48,22.48,27505629095,22.64,22.64,27505629095 +동양철관,008970,23,1526,5,-130,-7.85,11250625,11815315,159801815,11250625,-7.85,95.22,7.04,7.04,17274934494,7.08,7.08,17274934494 +일승,333430,24,5160,2,300,6.17,10104207,1256039,30726747,10104207,6.17,804.45,32.88,32.88,53005253429,33.43,33.43,53005253429 +TS트릴리온,317240,25,243,2,13,5.65,9988507,1263765,107240922,9988507,5.65,790.38,9.31,9.31,2461321672,9.44,9.44,2461321672 +TP,007980,26,1943,2,15,0.78,9952716,35608536,51175130,9952716,0.78,27.95,19.45,19.45,19559740851,19.67,19.67,19559740851 +블루엠텍,439580,27,6070,2,20,0.33,9905002,5746525,33510663,9905002,0.33,172.37,29.56,29.56,62241330380,30.60,30.60,62241330380 +SGA솔루션즈,184230,28,637,2,47,7.97,8897460,368408,85350641,8897460,7.97,2415.11,10.42,10.42,5872280221,10.80,10.80,5872280221 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8403704,1785326,284689721,8403704,-12.71,470.71,2.95,2.95,1649640208,2.81,2.81,1649640208 diff --git a/top30/20250818/top30-av-20250818-164000.csv b/top30/20250818/top30-av-20250818-164000.csv new file mode 100644 index 000000000000..98b9d4ec1d38 --- /dev/null +++ b/top30/20250818/top30-av-20250818-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,211269345,218237792,1270800000,211269345,3.06,96.81,16.62,16.62,275758982172,16.51,16.51,275758982172 +삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34010933,39591716,282400000,34010933,-5.44,85.90,12.04,12.04,41141107669,12.31,12.31,41141107669 +미스터블루,207760,4,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680 +캔버스엔,210120,6,1543,2,206,15.41,26812438,25601732,23582605,26812438,15.41,104.73,113.70,113.70,41934976431,115.24,115.24,41934976431 +썸에이지,208640,7,615,5,-7,-1.13,24795679,34539000,139240254,24795679,-1.13,71.79,17.81,17.81,15789684791,18.44,18.44,15789684791 +탑코미디어,134580,8,2590,2,440,20.47,24092200,15887305,49294149,24092200,20.47,151.64,48.87,48.87,61074361650,47.84,47.84,61074361650 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22554118,15615996,199800000,22554118,-4.88,144.43,11.29,11.29,203448136111,11.49,11.49,203448136111 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21435775,19272608,71100000,21435775,2.69,111.22,30.15,30.15,72903881966,29.81,29.81,72903881966 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18458727,14796848,92800000,18458727,-3.12,124.75,19.89,19.89,458309059089,20.03,20.03,458309059089 +형지엘리트,093240,12,2150,5,-740,-25.61,18323004,593898,38390259,18323004,-25.61,3085.21,47.73,47.73,38425630700,46.55,46.55,38425630700 +KODEX 인버스,114800,13,3500,2,55,1.60,18033258,17495540,226200000,18033258,1.60,103.07,7.97,7.97,62876969707,7.94,7.94,62876969707 +현대ADM,187660,14,1835,2,163,9.75,15980544,3111642,48347668,15980544,9.75,513.57,33.05,33.05,29384561128,33.12,33.12,29384561128 +조광ILI,044060,15,51,2,1,2.00,15001998,14242515,95732184,15001998,2.00,105.33,15.67,15.67,723067369,14.81,14.81,723067369 +율호,072770,16,802,1,185,29.98,14812261,24925044,71919480,14812261,29.98,59.43,20.60,20.60,11177364701,19.38,19.38,11177364701 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14323879,8345940,642650588,14323879,-4.76,171.63,2.23,2.23,1164940387,2.27,2.27,1164940387 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12688394,281453,79927080,12688394,28.15,4508.17,15.87,15.87,49312104047,14.97,14.97,49312104047 +모비데이즈,363260,20,1947,2,107,5.82,11816385,31408472,32163769,11816385,5.82,37.62,36.74,36.74,23034019719,36.78,36.78,23034019719 +SGA,049470,21,2250,2,461,25.77,11769918,1261780,58862249,11769918,25.77,932.80,20.00,20.00,25561547958,19.30,19.30,25561547958 +인성정보,033230,22,2405,2,65,2.78,11361214,7761428,50515380,11361214,2.78,146.38,22.49,22.49,27512772335,22.65,22.65,27512772335 +동양철관,008970,23,1526,5,-130,-7.85,11258709,11815315,159801815,11258709,-7.85,95.29,7.05,7.05,17287270678,7.09,7.09,17287270678 +일승,333430,24,5160,2,300,6.17,10110931,1256039,30726747,10110931,6.17,804.99,32.91,32.91,53039613069,33.45,33.45,53039613069 +TS트릴리온,317240,25,243,2,13,5.65,9988507,1263765,107240922,9988507,5.65,790.38,9.31,9.31,2461321672,9.44,9.44,2461321672 +TP,007980,26,1943,2,15,0.78,9953096,35608536,51175130,9953096,0.78,27.95,19.45,19.45,19560477671,19.67,19.67,19560477671 +블루엠텍,439580,27,6070,2,20,0.33,9911143,5746525,33510663,9911143,0.33,172.47,29.58,29.58,62278422020,30.62,30.62,62278422020 +SGA솔루션즈,184230,28,637,2,47,7.97,8905630,368408,85350641,8905630,7.97,2417.33,10.43,10.43,5877386471,10.81,10.81,5877386471 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8404113,1785326,284689721,8404113,-12.71,470.73,2.95,2.95,1649724053,2.81,2.81,1649724053 diff --git a/top30/20250818/top30-av-20250818-165000.csv b/top30/20250818/top30-av-20250818-165000.csv new file mode 100644 index 000000000000..5da57d33b37a --- /dev/null +++ b/top30/20250818/top30-av-20250818-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,2,39,3.06,211521927,218237792,1270800000,211521927,3.06,96.92,16.64,16.64,276091380084,16.53,16.53,276091380084 +삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385 +KODEX 2차전지산업레버리지,462330,3,1183,5,-68,-5.44,34020933,39591716,282400000,34020933,-5.44,85.93,12.05,12.05,41152927669,12.32,12.32,41152927669 +미스터블루,207760,4,1837,2,55,3.09,29730219,82716048,83079783,29730219,3.09,35.94,35.79,35.79,55152676511,36.14,36.14,55152676511 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,82,3,0,0.00,27284067,4607218,1497000000,27284067,0.00,592.20,1.82,1.82,2262576680,1.84,1.84,2262576680 +캔버스엔,210120,6,1543,2,206,15.41,26819830,25601732,23582605,26819830,15.41,104.76,113.73,113.73,41946330543,115.28,115.28,41946330543 +썸에이지,208640,7,615,5,-7,-1.13,24861959,34539000,139240254,24861959,-1.13,71.98,17.86,17.86,15829121391,18.48,18.48,15829121391 +탑코미디어,134580,8,2590,2,440,20.47,24103686,15887305,49294149,24103686,20.47,151.72,48.90,48.90,61104167820,47.86,47.86,61104167820 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22569006,15615996,199800000,22569006,-4.88,144.52,11.30,11.30,203580862631,11.49,11.49,203580862631 +KODEX 코스닥150선물인버스,251340,10,3440,2,90,2.69,21439980,19272608,71100000,21439980,2.69,111.25,30.15,30.15,72918347166,29.81,29.81,72918347166 +KODEX 레버리지,122630,11,24660,5,-795,-3.12,18466044,14796848,92800000,18466044,-3.12,124.80,19.90,19.90,458489423139,20.03,20.03,458489423139 +형지엘리트,093240,12,2150,5,-740,-25.61,18331711,593898,38390259,18331711,-25.61,3086.68,47.75,47.75,38444002470,46.58,46.58,38444002470 +KODEX 인버스,114800,13,3500,2,55,1.60,18035864,17495540,226200000,18035864,1.60,103.09,7.97,7.97,62886103737,7.94,7.94,62886103737 +현대ADM,187660,14,1835,2,163,9.75,15985976,3111642,48347668,15985976,9.75,513.75,33.06,33.06,29394572304,33.13,33.13,29394572304 +조광ILI,044060,15,51,2,1,2.00,15001998,14242515,95732184,15001998,2.00,105.33,15.67,15.67,723067369,14.81,14.81,723067369 +율호,072770,16,802,1,185,29.98,14812261,24925044,71919480,14812261,29.98,59.43,20.60,20.60,11177364701,19.38,19.38,11177364701 +이스트아시아홀딩스,900110,17,80,5,-4,-4.76,14353305,8345940,642650588,14353305,-4.76,171.98,2.23,2.23,1167265041,2.27,2.27,1167265041 +삼성전자,005930,18,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +웅진,016880,19,4120,2,905,28.15,12693462,281453,79927080,12693462,28.15,4509.98,15.88,15.88,49332958867,14.98,14.98,49332958867 +모비데이즈,363260,20,1947,2,107,5.82,11818336,31408472,32163769,11818336,5.82,37.63,36.74,36.74,23037802708,36.79,36.79,23037802708 +SGA,049470,21,2250,2,461,25.77,11785416,1261780,58862249,11785416,25.77,934.03,20.02,20.02,25595488578,19.33,19.33,25595488578 +인성정보,033230,22,2405,2,65,2.78,11364157,7761428,50515380,11364157,2.78,146.42,22.50,22.50,27519864965,22.65,22.65,27519864965 +동양철관,008970,23,1526,5,-130,-7.85,11269865,11815315,159801815,11269865,-7.85,95.38,7.05,7.05,17304283578,7.10,7.10,17304283578 +일승,333430,24,5160,2,300,6.17,10115477,1256039,30726747,10115477,6.17,805.35,32.92,32.92,53062934049,33.47,33.47,53062934049 +TS트릴리온,317240,25,243,2,13,5.65,9988517,1263765,107240922,9988517,5.65,790.38,9.31,9.31,2461324102,9.45,9.45,2461324102 +TP,007980,26,1943,2,15,0.78,9955799,35608536,51175130,9955799,0.78,27.96,19.45,19.45,19565721491,19.68,19.68,19565721491 +블루엠텍,439580,27,6070,2,20,0.33,9917027,5746525,33510663,9917027,0.33,172.57,29.59,29.59,62314020220,30.63,30.63,62314020220 +SGA솔루션즈,184230,28,637,2,47,7.97,8910952,368408,85350641,8910952,7.97,2418.77,10.44,10.44,5880712721,10.82,10.82,5880712721 +삼성중공업,010140,29,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +에이비프로바이오,195990,30,206,5,-30,-12.71,8404248,1785326,284689721,8404248,-12.71,470.74,2.95,2.95,1649751458,2.81,2.81,1649751458 diff --git a/top30/20250818/top30-avtr-20250818-090001.csv b/top30/20250818/top30-avtr-20250818-090001.csv new file mode 100644 index 000000000000..82ef9484bec6 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,3460,2,15,0.44,773052,17495540,226200000,773052,0.44,4.42,0.34,0.34,2678619890,0.34,0.34,2678619890 +한성기업,003680,2,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040 +메리츠 3X 레버리지 국채30년 ETN,Q610061,3,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700 +인디에프,014990,4,1500,5,-40,-2.60,111911,20454552,75112995,111911,-2.60,0.55,0.15,0.15,169164084,0.15,0.15,169164084 +핌스,347770,5,2145,2,5,0.23,25237,3568509,22857042,25237,0.23,0.71,0.11,0.11,54091270,0.11,0.11,54091270 +삼성 인버스 2X 항셍테크 TR ETN(H) B,Q530122,6,5370,2,35,0.66,1000,41020,1000000,1000,0.66,2.44,0.10,0.10,5370000,0.10,0.10,5370000 +KODEX 미국S&P500데일리커버드콜OTM,0005A0,7,9350,2,45,0.48,9907,99377,11500000,9907,0.48,9.97,0.09,0.09,92630450,0.09,0.09,92630450 +조광ILI,044060,8,50,3,0,0.00,70773,14242515,95732184,70773,0.00,0.50,0.07,0.07,3538650,0.07,0.07,3538650 +동화기업,025900,9,11160,2,560,5.28,17275,141706,50557285,17275,5.28,12.19,0.03,0.03,194599540,0.03,0.03,194599540 +스튜디오미르,408900,10,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520 +유바이오로직스,206650,11,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090 +삼진,032750,12,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470 +TP,007980,13,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824 +로킷헬스케어,376900,14,15810,2,310,2.00,3947,505770,15459839,3947,2.00,0.78,0.03,0.03,62594590,0.03,0.03,62594590 +AP헬스케어,109960,15,404,5,-4,-0.98,55321,6690797,220789269,55321,-0.98,0.83,0.03,0.03,22245356,0.02,0.02,22245356 +동방,004140,16,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000 +수젠텍,253840,17,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380 +대성파인텍,104040,18,1244,3,0,0.00,9844,2550334,47224987,9844,0.00,0.39,0.02,0.02,12245936,0.02,0.02,12245936 +코스모신소재,005070,19,50000,5,-1000,-1.96,5966,789534,32510756,5966,-1.96,0.76,0.02,0.02,299823100,0.02,0.02,299823100 +코데즈컴바인,047770,20,2615,3,0,0.00,6662,10042446,37842602,6662,0.00,0.07,0.02,0.02,17421130,0.02,0.02,17421130 +TIGER 코스피고배당,210780,21,18820,5,-10,-0.05,539,33934,3240000,539,-0.05,1.59,0.02,0.02,10145620,0.02,0.02,10145620 +썸에이지,208640,22,622,3,0,0.00,19035,34539000,139240254,19035,0.00,0.06,0.01,0.01,11839770,0.01,0.01,11839770 +FOCUS 알리바바미국채커버드콜혼합,0073X0,23,10475,3,0,0.00,103,6757,800000,103,0.00,1.52,0.01,0.01,1078925,0.01,0.01,1078925 +제이엔비,452160,24,8840,3,0,0.00,1215,1054741,9617527,1215,0.00,0.12,0.01,0.01,10740600,0.01,0.01,10740600 +ACE 미국빅테크TOP7 Plus,465580,25,19785,3,0,0.00,4227,1372498,37350000,4227,0.00,0.31,0.01,0.01,83631195,0.01,0.01,83631195 +에이텀,355690,26,7780,3,0,0.00,519,53090,5404980,519,0.00,0.98,0.01,0.01,4037820,0.01,0.01,4037820 +TIGER 미국나스닥100레버리지(합성),418660,27,28600,3,0,0.00,600,71395,6950000,600,0.00,0.84,0.01,0.01,17160000,0.01,0.01,17160000 +인스웨이브,450520,28,4085,3,0,0.00,1264,3899007,14704578,1264,0.00,0.03,0.01,0.01,5163440,0.01,0.01,5163440 +금호석유화학,011780,29,107800,5,-500,-0.46,2258,116544,26459587,2258,-0.46,1.94,0.01,0.01,241848800,0.01,0.01,241848800 +디케이앤디,263020,30,3005,3,0,0.00,1200,136039,14499831,1200,0.00,0.88,0.01,0.01,3606000,0.01,0.01,3606000 diff --git a/top30/20250818/top30-avtr-20250818-091002.csv b/top30/20250818/top30-avtr-20250818-091002.csv new file mode 100644 index 000000000000..e403a796be14 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14830,2,7130,92.60,6433619,0,41210450,6433619,92.60,0.00,15.61,15.61,100163802350,16.39,16.39,100163802350 +블루엠텍,439580,2,6390,2,340,5.62,3804756,5746525,33510663,3804756,5.62,66.21,11.35,11.35,24158663270,11.28,11.28,24158663270 +모비데이즈,363260,3,1907,2,67,3.64,3421156,31408472,32163769,3421156,3.64,10.89,10.64,10.64,6658050004,10.85,10.85,6658050004 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,4,22495,2,25,0.11,101066,111521,1000000,101066,0.11,90.63,10.11,10.11,2281062595,10.14,10.14,2281062595 +캔버스엔,210120,5,1501,2,164,12.27,2161499,25601732,23582605,2161499,12.27,8.44,9.17,9.17,3135596930,8.86,8.86,3135596930 +그린생명과학,114450,6,3320,2,360,12.16,1747283,1562516,20000000,1747283,12.16,111.82,8.74,8.74,5798275113,8.73,8.73,5798275113 +푸드웰,005670,7,6680,2,980,17.19,835165,164877,10000000,835165,17.19,506.54,8.35,8.35,5748691000,8.61,8.61,5748691000 +서흥,008490,8,27850,2,4050,17.02,943195,188602,11569113,943195,17.02,500.10,8.15,8.15,27636633425,8.58,8.58,27636633425 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,9,30575,5,-60,-0.20,81308,120662,1000000,81308,-0.20,67.38,8.13,8.13,2481413960,8.12,8.12,2481413960 +SOL 국제금,0066W0,10,9785,5,-35,-0.36,86135,116214,1200000,86135,-0.36,74.12,7.18,7.18,844425005,7.19,7.19,844425005 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10350,2,70,0.68,63376,124746,900000,63376,0.68,50.80,7.04,7.04,656193255,7.04,7.04,656193255 +KODEX 코스닥150선물인버스,251340,12,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10110,2,40,0.40,71093,404578,1100000,71093,0.40,17.57,6.46,6.46,717057820,6.45,6.45,717057820 +SOL 미국S&P500미국채혼합50,0080X0,14,10280,2,20,0.19,88628,106985,1600000,88628,0.19,82.84,5.54,5.54,911401810,5.54,5.54,911401810 +형지엘리트,093240,15,2135,5,-755,-26.12,2081300,593898,38390259,2081300,-26.12,350.45,5.42,5.42,4571174130,5.58,5.58,4571174130 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7360,2,145,2.01,250360,595919,5000000,250360,2.01,42.01,5.01,5.01,1840035945,5.00,5.00,1840035945 +수젠텍,253840,17,7920,2,430,5.74,804812,1039973,16743200,804812,5.74,77.39,4.81,4.81,6375211735,4.81,4.81,6375211735 +오로라,039830,18,19280,2,3600,22.96,505120,605141,10762890,505120,22.96,83.47,4.69,4.69,9475589780,4.57,4.57,9475589780 +TIGER 200선물인버스2X,252710,19,1380,2,28,2.07,2525611,4631713,54800000,2525611,2.07,54.53,4.61,4.61,3470669696,4.59,4.59,3470669696 +일진디스플,020760,20,1218,2,88,7.79,2302147,22931716,51513741,2302147,7.79,10.04,4.47,4.47,2744043463,4.37,4.37,2744043463 +율호,072770,21,719,2,102,16.53,3072910,24925044,71919480,3072910,16.53,12.33,4.27,4.27,2190228964,4.24,4.24,2190228964 +티에이치엔,019180,22,3390,2,210,6.60,703533,5342673,18000000,703533,6.60,13.17,3.91,3.91,2391822621,3.92,3.92,2391822621 +셀바이오휴먼텍,318160,23,7430,2,570,8.31,335947,51021,9260901,335947,8.31,658.45,3.63,3.63,2561236185,3.72,3.72,2561236185 +교보18호스팩,0041B0,24,1983,5,-1,-0.05,181193,28446300,5040000,181193,-0.05,0.64,3.60,3.60,359436586,3.60,3.60,359436586 +TP,007980,25,1920,5,-8,-0.41,1825196,35608536,51175130,1825196,-0.41,5.13,3.57,3.57,3531584113,3.59,3.59,3531584113 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,26,12975,5,-570,-4.21,35284,28810,1000000,35284,-4.21,122.47,3.53,3.53,459007205,3.54,3.54,459007205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7385,2,140,1.93,100288,277359,3000000,100288,1.93,36.16,3.34,3.34,738426995,3.33,3.33,738426995 +지투지바이오,456160,28,99100,2,5300,5.65,170476,6682113,5365694,170476,5.65,2.55,3.18,3.18,16705853400,3.14,3.14,16705853400 +토탈소프트,045340,29,9150,2,250,2.81,268899,2283834,8558040,268899,2.81,11.77,3.14,3.14,2462541730,3.14,3.14,2462541730 +KODEX 200선물인버스2X,252670,30,1302,2,27,2.12,38760576,218237792,1270800000,38760576,2.12,17.76,3.05,3.05,50218611424,3.04,3.04,50218611424 diff --git a/top30/20250818/top30-avtr-20250818-092001.csv b/top30/20250818/top30-avtr-20250818-092001.csv new file mode 100644 index 000000000000..d6e10b108b3c --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14600,2,6900,89.61,8736534,0,41210450,8736534,89.61,0.00,21.20,21.20,134240914350,22.31,22.31,134240914350 +블루엠텍,439580,2,6320,2,270,4.46,5425443,5746525,33510663,5425443,4.46,94.41,16.19,16.19,34424219620,16.25,16.25,34424219620 +캔버스엔,210120,3,1489,2,152,11.37,3755599,25601732,23582605,3755599,11.37,14.67,15.93,15.93,5542254126,15.78,15.78,5542254126 +푸드웰,005670,4,6930,2,1230,21.58,1247535,164877,10000000,1247535,21.58,756.65,12.48,12.48,8545673055,12.33,12.33,8545673055 +모비데이즈,363260,5,1900,2,60,3.26,3821394,31408472,32163769,3821394,3.26,12.17,11.88,11.88,7420459677,12.14,12.14,7420459677 +그린생명과학,114450,6,3280,2,320,10.81,2371771,1562516,20000000,2371771,10.81,151.79,11.86,11.86,7852690131,11.97,11.97,7852690131 +KODEX 코스닥150선물인버스,251340,7,3420,2,70,2.09,8030350,19272608,71100000,8030350,2.09,41.67,11.29,11.29,27142189795,11.16,11.16,27142189795 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7415,2,200,2.77,554530,595919,5000000,554530,2.77,93.05,11.09,11.09,4085772270,11.02,11.02,4085772270 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,9,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,30445,5,-190,-0.62,107584,120662,1000000,107584,-0.62,89.16,10.76,10.76,3286520190,10.79,10.79,3286520190 +서흥,008490,11,28050,2,4250,17.86,1206545,188602,11569113,1206545,17.86,639.73,10.43,10.43,34907943700,10.76,10.76,34907943700 +율호,072770,12,754,2,137,22.20,7348406,24925044,71919480,7348406,22.20,29.48,10.22,10.22,5389327212,9.94,9.94,5389327212 +형지엘리트,093240,13,2160,5,-730,-25.26,3314640,593898,38390259,3314640,-25.26,558.12,8.63,8.63,7154639806,8.63,8.63,7154639806 +그리티,204020,14,2535,5,-690,-21.40,1564620,177928,19450832,1564620,-21.40,879.36,8.04,8.04,4160423718,8.44,8.44,4160423718 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10100,2,30,0.30,88473,404578,1100000,88473,0.30,21.87,8.04,8.04,892741015,8.04,8.04,892741015 +지투지바이오,456160,16,108600,2,14800,15.78,407289,6682113,5365694,407289,15.78,6.10,7.59,7.59,41084531450,7.05,7.05,41084531450 +수젠텍,253840,17,8070,2,580,7.74,1267661,1039973,16743200,1267661,7.74,121.89,7.57,7.57,10078045680,7.46,7.46,10078045680 +SOL 국제금,0066W0,18,9795,5,-25,-0.25,89178,116214,1200000,89178,-0.25,76.74,7.43,7.43,874231190,7.44,7.44,874231190 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10345,2,65,0.63,64327,124746,900000,64327,0.63,51.57,7.15,7.15,666035980,7.15,7.15,666035980 +오로라,039830,20,19100,2,3420,21.81,701013,605141,10762890,701013,21.81,115.84,6.51,6.51,13203000955,6.42,6.42,13203000955 +파인엠텍,441270,21,10720,2,1070,11.09,2409913,1573245,37442445,2409913,11.09,153.18,6.44,6.44,25523162065,6.36,6.36,25523162065 +SOL 미국S&P500미국채혼합50,0080X0,22,10270,2,10,0.10,90842,106985,1600000,90842,0.10,84.91,5.68,5.68,934158345,5.68,5.68,934158345 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4930,2,195,4.12,836725,1632806,15000000,836725,4.12,51.24,5.58,5.58,4057150220,5.49,5.49,4057150220 +마이크로컨텍솔,098120,24,17000,5,-6400,-27.35,457487,129300,8312766,457487,-27.35,353.82,5.50,5.50,8087411395,5.72,5.72,8087411395 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7440,2,195,2.69,162225,277359,3000000,162225,2.69,58.49,5.41,5.41,1197078305,5.36,5.36,1197078305 +일진디스플,020760,26,1176,2,46,4.07,2704090,22931716,51513741,2704090,4.07,11.79,5.25,5.25,3220871428,5.32,5.32,3220871428 +RISE 글로벌비만산업TOP2+,476310,27,8240,2,225,2.81,28614,11120,550000,28614,2.81,257.32,5.20,5.20,235886185,5.20,5.20,235886185 +KODEX 200선물인버스2X,252670,28,1311,2,36,2.82,65629172,218237792,1270800000,65629172,2.82,30.07,5.16,5.16,85283506070,5.12,5.12,85283506070 +TIGER 200선물인버스2X,252710,29,1390,2,38,2.81,2804800,4631713,54800000,2804800,2.81,60.56,5.12,5.12,3856457565,5.06,5.06,3856457565 +TIGER 반도체TOP10레버리지,488080,30,6775,5,-300,-4.24,178862,320433,3500000,178862,-4.24,55.82,5.11,5.11,1217858965,5.14,5.14,1217858965 diff --git a/top30/20250818/top30-avtr-20250818-093000.csv b/top30/20250818/top30-avtr-20250818-093000.csv new file mode 100644 index 000000000000..ae93bee18429 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14940,2,7240,94.03,9912834,0,41210450,9912834,94.03,0.00,24.05,24.05,151782853705,24.65,24.65,151782853705 +캔버스엔,210120,2,1475,2,138,10.32,4459823,25601732,23582605,4459823,10.32,17.42,18.91,18.91,6575784156,18.90,18.90,6575784156 +블루엠텍,439580,3,6260,2,210,3.47,6017804,5746525,33510663,6017804,3.47,104.72,17.96,17.96,38146367345,18.18,18.18,38146367345 +푸드웰,005670,4,6610,2,910,15.96,1563753,164877,10000000,1563753,15.96,948.44,15.64,15.64,10692281135,16.18,16.18,10692281135 +KODEX 코스닥150선물인버스,251340,5,3410,2,60,1.79,9829641,19272608,71100000,9829641,1.79,51.00,13.83,13.83,33284402082,13.73,13.73,33284402082 +그린생명과학,114450,6,3300,2,340,11.49,2725286,1562516,20000000,2725286,11.49,174.42,13.63,13.63,9016718698,13.66,13.66,9016718698 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7405,2,190,2.63,665780,595919,5000000,665780,2.63,111.72,13.32,13.32,4910514025,13.26,13.26,4910514025 +모비데이즈,363260,8,1901,2,61,3.32,4085965,31408472,32163769,4085965,3.32,13.01,12.70,12.70,7921949265,12.96,12.96,7921949265 +율호,072770,9,755,2,138,22.37,9126223,24925044,71919480,9126223,22.37,36.61,12.69,12.69,6710804879,12.36,12.36,6710804879 +그리티,204020,10,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598 +서흥,008490,11,29100,2,5300,22.27,1393589,188602,11569113,1393589,22.27,738.90,12.05,12.05,40262579875,11.96,11.96,40262579875 +지투지바이오,456160,12,113100,2,19300,20.58,612522,6682113,5365694,612522,20.58,9.17,11.42,11.42,63943890550,10.54,10.54,63943890550 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,22485,2,15,0.07,109956,111521,1000000,109956,0.07,98.60,11.00,11.00,2481052035,11.03,11.03,2481052035 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,30910,2,275,0.90,107918,120662,1000000,107918,0.90,89.44,10.79,10.79,3296844130,10.67,10.67,3296844130 +형지엘리트,093240,15,2210,5,-680,-23.53,3927671,593898,38390259,3927671,-23.53,661.34,10.23,10.23,8495509585,10.01,10.01,8495509585 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10092,2,22,0.22,102754,404578,1100000,102754,0.22,25.40,9.34,9.34,1036857421,9.34,9.34,1036857421 +수젠텍,253840,17,8000,2,510,6.81,1525048,1039973,16743200,1525048,6.81,146.64,9.11,9.11,12151757830,9.07,9.07,12151757830 +ACE 차이나AI빅테크TOP2+액티브,0087F0,18,10025,3,0,0.00,63050,128215,800000,63050,0.00,49.18,7.88,7.88,632075870,7.88,7.88,632075870 +오로라,039830,19,19720,2,4040,25.77,841653,605141,10762890,841653,25.77,139.08,7.82,7.82,15930473145,7.51,7.51,15930473145 +파인엠텍,441270,20,10590,2,940,9.74,2900023,1573245,37442445,2900023,9.74,184.33,7.75,7.75,30759786515,7.76,7.76,30759786515 +SOL 국제금,0066W0,21,9800,5,-20,-0.20,90370,116214,1200000,90370,-0.20,77.76,7.53,7.53,885913085,7.53,7.53,885913085 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10350,2,70,0.68,64782,124746,900000,64782,0.68,51.93,7.20,7.20,670744600,7.20,7.20,670744600 +KODEX 200선물인버스2X,252670,23,1307,2,32,2.51,86733880,218237792,1270800000,86733880,2.51,39.74,6.83,6.83,112923304289,6.80,6.80,112923304289 +마이크로컨텍솔,098120,24,17560,5,-5840,-24.96,546029,129300,8312766,546029,-24.96,422.30,6.57,6.57,9606234865,6.58,6.58,9606234865 +아진산업,013310,25,3210,2,345,12.04,2517292,396742,38806582,2517292,12.04,634.49,6.49,6.49,8161709268,6.55,6.55,8161709268 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4905,2,170,3.59,918958,1632806,15000000,918958,3.59,56.28,6.13,6.13,4461962860,6.06,6.06,4461962860 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7425,2,180,2.48,179849,277359,3000000,179849,2.48,64.84,5.99,5.99,1327966117,5.96,5.96,1327966117 +티에이치엔,019180,28,3420,2,240,7.55,1071469,5342673,18000000,1071469,7.55,20.05,5.95,5.95,3645044783,5.92,5.92,3645044783 +TIGER 200선물인버스2X,252710,29,1387,2,35,2.59,3247949,4631713,54800000,3247949,2.59,70.12,5.93,5.93,4472293083,5.88,5.88,4472293083 +DXVX,180400,30,2595,2,295,12.83,2891568,225093,49219432,2891568,12.83,1284.61,5.87,5.87,7788054383,6.10,6.10,7788054383 diff --git a/top30/20250818/top30-avtr-20250818-094001.csv b/top30/20250818/top30-avtr-20250818-094001.csv new file mode 100644 index 000000000000..56d03e378352 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15080,2,7380,95.84,11628230,0,41210450,11628230,95.84,0.00,28.22,28.22,177724254370,28.60,28.60,177724254370 +캔버스엔,210120,2,1449,2,112,8.38,4794870,25601732,23582605,4794870,8.38,18.73,20.33,20.33,7062032721,20.67,20.67,7062032721 +블루엠텍,439580,3,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570 +푸드웰,005670,4,6750,2,1050,18.42,1626338,164877,10000000,1626338,18.42,986.39,16.26,16.26,11109780845,16.46,16.46,11109780845 +KODEX 코스닥150선물인버스,251340,5,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317 +그린생명과학,114450,6,3220,2,260,8.78,3114329,1562516,20000000,3114329,8.78,199.32,15.57,15.57,10276088415,15.96,15.96,10276088415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7355,2,140,1.94,769520,595919,5000000,769520,1.94,129.13,15.39,15.39,5675245055,15.43,15.43,5675245055 +율호,072770,8,765,2,148,23.99,10581876,24925044,71919480,10581876,23.99,42.45,14.71,14.71,7825793516,14.22,14.22,7825793516 +모비데이즈,363260,9,1871,2,31,1.68,4423242,31408472,32163769,4423242,1.68,14.08,13.75,13.75,8555705654,14.22,14.22,8555705654 +서흥,008490,10,29150,2,5350,22.48,1535673,188602,11569113,1535673,22.48,814.24,13.27,13.27,44409588075,13.17,13.17,44409588075 +그리티,204020,11,2675,5,-550,-17.05,2575070,177928,19450832,2575070,-17.05,1447.25,13.24,13.24,6705365610,12.89,12.89,6705365610 +지투지바이오,456160,12,111100,2,17300,18.44,706782,6682113,5365694,706782,18.44,10.58,13.17,13.17,74484200000,12.49,12.49,74484200000 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10082,2,12,0.12,130756,404578,1100000,130756,0.12,32.32,11.89,11.89,1319310992,11.90,11.90,1319310992 +형지엘리트,093240,14,2155,5,-735,-25.43,4518283,593898,38390259,4518283,-25.43,760.78,11.77,11.77,9782432766,11.82,11.82,9782432766 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31150,2,515,1.68,111307,120662,1000000,111307,1.68,92.25,11.13,11.13,3401808885,10.92,10.92,3401808885 +수젠텍,253840,17,7860,2,370,4.94,1672514,1039973,16743200,1672514,4.94,160.82,9.99,9.99,13315606390,10.12,10.12,13315606390 +오로라,039830,18,19710,2,4030,25.70,1035330,605141,10762890,1035330,25.70,171.09,9.62,9.62,19773312890,9.32,9.32,19773312890 +파인엠텍,441270,19,10810,2,1160,12.02,3289422,1573245,37442445,3289422,12.02,209.09,8.79,8.79,34945253165,8.63,8.63,34945253165 +KODEX 200선물인버스2X,252670,20,1299,2,24,1.88,102373186,218237792,1270800000,102373186,1.88,46.91,8.06,8.06,133275596370,8.07,8.07,133275596370 +ACE 차이나AI빅테크TOP2+액티브,0087F0,21,9995,5,-30,-0.30,64370,128215,800000,64370,-0.30,50.20,8.05,8.05,645274580,8.07,8.07,645274580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7375,2,130,1.79,227949,277359,3000000,227949,1.79,82.19,7.60,7.60,1683149012,7.61,7.61,1683149012 +SOL 국제금,0066W0,23,9800,5,-20,-0.20,90627,116214,1200000,90627,-0.20,77.98,7.55,7.55,888432410,7.55,7.55,888432410 +마이크로컨텍솔,098120,24,17520,5,-5880,-25.13,627343,129300,8312766,627343,-25.13,485.18,7.55,7.55,11044710625,7.58,7.58,11044710625 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4855,2,120,2.53,1094269,1632806,15000000,1094269,2.53,67.02,7.30,7.30,5315054605,7.30,7.30,5315054605 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10345,2,65,0.63,64809,124746,900000,64809,0.63,51.95,7.20,7.20,671023590,7.21,7.21,671023590 +아진산업,013310,27,3255,2,390,13.61,2734765,396742,38806582,2734765,13.61,689.31,7.05,7.05,8857670358,7.01,7.01,8857670358 +KODEX 레버리지,122630,28,24960,5,-495,-1.94,6382728,14796848,92800000,6382728,-1.94,43.14,6.88,6.88,159028955543,6.87,6.87,159028955543 +TIGER 200선물인버스2X,252710,29,1378,2,26,1.92,3768332,4631713,54800000,3768332,1.92,81.36,6.88,6.88,5191036610,6.87,6.87,5191036610 +썸에이지,208640,30,660,2,38,6.11,9403692,34539000,139240254,9403692,6.11,27.23,6.75,6.75,6101445859,6.64,6.64,6101445859 diff --git a/top30/20250818/top30-avtr-20250818-095001.csv b/top30/20250818/top30-avtr-20250818-095001.csv new file mode 100644 index 000000000000..5e6f63dee282 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15020,2,7320,95.06,12296062,0,41210450,12296062,95.06,0.00,29.84,29.84,187729433145,30.33,30.33,187729433145 +캔버스엔,210120,2,1451,2,114,8.53,4989110,25601732,23582605,4989110,8.53,19.49,21.16,21.16,7342429541,21.46,21.46,7342429541 +블루엠텍,439580,3,6280,2,230,3.80,6461193,5746525,33510663,6461193,3.80,112.44,19.28,19.28,40935848920,19.45,19.45,40935848920 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7365,2,150,2.08,880028,595919,5000000,880028,2.08,147.68,17.60,17.60,6489059345,17.62,17.62,6489059345 +율호,072770,5,782,2,165,26.74,12289341,24925044,71919480,12289341,26.74,49.31,17.09,17.09,9161131825,16.29,16.29,9161131825 +푸드웰,005670,6,6800,2,1100,19.30,1695425,164877,10000000,1695425,19.30,1028.30,16.95,16.95,11579910615,17.03,17.03,11579910615 +KODEX 코스닥150선물인버스,251340,7,3402,2,52,1.55,11686698,19272608,71100000,11686698,1.55,60.64,16.44,16.44,39596535088,16.37,16.37,39596535088 +그린생명과학,114450,8,3200,2,240,8.11,3258603,1562516,20000000,3258603,8.11,208.55,16.29,16.29,10741358731,16.78,16.78,10741358731 +모비데이즈,363260,9,1857,2,17,0.92,4565561,31408472,32163769,4565561,0.92,14.54,14.19,14.19,8821145286,14.77,14.77,8821145286 +지투지바이오,456160,10,110600,2,16800,17.91,759632,6682113,5365694,759632,17.91,11.37,14.16,14.16,80298738300,13.53,13.53,80298738300 +서흥,008490,11,29700,2,5900,24.79,1628411,188602,11569113,1628411,24.79,863.41,14.08,14.08,47148663100,13.72,13.72,47148663100 +그리티,204020,12,2670,5,-555,-17.21,2615280,177928,19450832,2615280,-17.21,1469.85,13.45,13.45,6812605605,13.12,13.12,6812605605 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10080,2,10,0.10,144966,404578,1100000,144966,0.10,35.83,13.18,13.18,1462572927,13.19,13.19,1462572927 +형지엘리트,093240,14,2160,5,-730,-25.26,4918380,593898,38390259,4918380,-25.26,828.15,12.81,12.81,10640278594,12.83,12.83,10640278594 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,15,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,16,31365,2,730,2.38,112610,120662,1000000,112610,2.38,93.33,11.26,11.26,3442637245,10.98,10.98,3442637245 +오로라,039830,17,19890,2,4210,26.85,1115079,605141,10762890,1115079,26.85,184.27,10.36,10.36,21353599360,9.97,9.97,21353599360 +수젠텍,253840,18,7810,2,320,4.27,1732821,1039973,16743200,1732821,4.27,166.62,10.35,10.35,13788636005,10.54,10.54,13788636005 +파인엠텍,441270,19,10790,2,1140,11.81,3659584,1573245,37442445,3659584,11.81,232.61,9.77,9.77,38938734995,9.64,9.64,38938734995 +KODEX 200선물인버스2X,252670,20,1302,2,27,2.12,109603880,218237792,1270800000,109603880,2.12,50.22,8.62,8.62,142679500079,8.62,8.62,142679500079 +마이크로컨텍솔,098120,21,17370,5,-6030,-25.77,674612,129300,8312766,674612,-25.77,521.74,8.12,8.12,11871708140,8.22,8.22,11871708140 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,10020,5,-5,-0.05,64468,128215,800000,64468,-0.05,50.28,8.06,8.06,646256090,8.06,8.06,646256090 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1192777,1632806,15000000,1192777,2.85,73.05,7.95,7.95,5794351085,7.93,7.93,5794351085 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7390,2,145,2.00,231973,277359,3000000,231973,2.00,83.64,7.73,7.73,1712832127,7.73,7.73,1712832127 +SOL 국제금,0066W0,25,9800,5,-20,-0.20,90779,116214,1200000,90779,-0.20,78.11,7.56,7.56,889922570,7.57,7.57,889922570 +아진산업,013310,26,3210,2,345,12.04,2919020,396742,38806582,2919020,12.04,735.75,7.52,7.52,9451327903,7.59,7.59,9451327903 +KODEX 레버리지,122630,27,24920,5,-535,-2.10,6903279,14796848,92800000,6903279,-2.10,46.65,7.44,7.44,172009088097,7.44,7.44,172009088097 +썸에이지,208640,28,669,2,47,7.56,10243761,34539000,139240254,10243761,7.56,29.66,7.36,7.36,6660765395,7.15,7.15,6660765395 +TIGER 반도체TOP10레버리지,488080,29,6775,5,-300,-4.24,254794,320433,3500000,254794,-4.24,79.52,7.28,7.28,1733371242,7.31,7.31,1733371242 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10345,2,65,0.63,64825,124746,900000,64825,0.63,51.97,7.20,7.20,671189110,7.21,7.21,671189110 diff --git a/top30/20250818/top30-avtr-20250818-100001.csv b/top30/20250818/top30-avtr-20250818-100001.csv new file mode 100644 index 000000000000..407ae14d397f --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14990,2,7290,94.68,12792128,0,41210450,12792128,94.68,0.00,31.04,31.04,195135989180,31.59,31.59,195135989180 +캔버스엔,210120,2,1473,2,136,10.17,5463262,25601732,23582605,5463262,10.17,21.34,23.17,23.17,8039939371,23.15,23.15,8039939371 +블루엠텍,439580,3,6220,2,170,2.81,6824206,5746525,33510663,6824206,2.81,118.75,20.36,20.36,43194529455,20.72,20.72,43194529455 +율호,072770,4,802,1,185,29.98,14188547,24925044,71919480,14188547,29.98,56.92,19.73,19.73,10677146073,18.51,18.51,10677146073 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7375,2,160,2.22,978105,595919,5000000,978105,2.22,164.13,19.56,19.56,7212361220,19.56,19.56,7212361220 +푸드웰,005670,6,6900,2,1200,21.05,1737779,164877,10000000,1737779,21.05,1053.99,17.38,17.38,11869999725,17.20,17.20,11869999725 +그린생명과학,114450,7,3190,2,230,7.77,3391969,1562516,20000000,3391969,7.77,217.08,16.96,16.96,11165554395,17.50,17.50,11165554395 +KODEX 코스닥150선물인버스,251340,8,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392 +형지엘리트,093240,9,2090,5,-800,-27.68,6026050,593898,38390259,6026050,-27.68,1014.66,15.70,15.70,12960336105,16.15,16.15,12960336105 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10080,2,10,0.10,171726,404578,1100000,171726,0.10,42.45,15.61,15.61,1732307502,15.62,15.62,1732307502 +서흥,008490,11,30600,2,6800,28.57,1777674,188602,11569113,1777674,28.57,942.55,15.37,15.37,51673264875,14.60,14.60,51673264875 +지투지바이오,456160,12,109600,2,15800,16.84,799768,6682113,5365694,799768,16.84,11.97,14.91,14.91,84734259100,14.41,14.41,84734259100 +모비데이즈,363260,13,1865,2,25,1.36,4689259,31408472,32163769,4689259,1.36,14.93,14.58,14.58,9050662038,15.09,15.09,9050662038 +그리티,204020,14,2675,5,-550,-17.05,2665166,177928,19450832,2665166,-17.05,1497.89,13.70,13.70,6946249085,13.35,13.35,6946249085 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,31570,2,935,3.05,113897,120662,1000000,113897,3.05,94.39,11.39,11.39,3483223175,11.03,11.03,3483223175 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +수젠텍,253840,17,7750,2,260,3.47,1837325,1039973,16743200,1837325,3.47,176.67,10.97,10.97,14598475800,11.25,11.25,14598475800 +파인엠텍,441270,18,10900,2,1250,12.95,4013733,1573245,37442445,4013733,12.95,255.12,10.72,10.72,42784625815,10.48,10.48,42784625815 +오로라,039830,19,19820,2,4140,26.40,1149960,605141,10762890,1149960,26.40,190.03,10.68,10.68,22044897195,10.33,10.33,22044897195 +KODEX 200선물인버스2X,252670,20,1302,2,27,2.12,113997974,218237792,1270800000,113997974,2.12,52.24,8.97,8.97,148400296511,8.97,8.97,148400296511 +케이프,064820,21,9270,2,1510,19.46,2686021,333786,30901728,2686021,19.46,804.71,8.69,8.69,23959600295,8.36,8.36,23959600295 +마이크로컨텍솔,098120,22,17260,5,-6140,-26.24,704126,129300,8312766,704126,-26.24,544.57,8.47,8.47,12381912190,8.63,8.63,12381912190 +썸에이지,208640,23,664,2,42,6.75,11430862,34539000,139240254,11430862,6.75,33.10,8.21,8.21,7458634402,8.07,8.07,7458634402 +아진산업,013310,24,3160,2,295,10.30,3151051,396742,38806582,3151051,10.30,794.23,8.12,8.12,10190105838,8.31,8.31,10190105838 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,4870,2,135,2.85,1213447,1632806,15000000,1213447,2.85,74.32,8.09,8.09,5894968075,8.07,8.07,5894968075 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10030,2,5,0.05,64678,128215,800000,64678,0.05,50.44,8.08,8.08,648360955,8.08,8.08,648360955 +KODEX 레버리지,122630,27,24920,5,-535,-2.10,7376475,14796848,92800000,7376475,-2.10,49.85,7.95,7.95,183799629283,7.95,7.95,183799629283 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7390,2,145,2.00,234703,277359,3000000,234703,2.00,84.62,7.82,7.82,1733013607,7.82,7.82,1733013607 +웅진,016880,29,3935,2,720,22.40,6227678,281453,79927080,6227678,22.40,2212.69,7.79,7.79,23087488266,7.34,7.34,23087488266 +SOL 국제금,0066W0,30,9795,5,-25,-0.25,90917,116214,1200000,90917,-0.25,78.23,7.58,7.58,891274870,7.58,7.58,891274870 diff --git a/top30/20250818/top30-avtr-20250818-101001.csv b/top30/20250818/top30-avtr-20250818-101001.csv new file mode 100644 index 000000000000..546f4316ed73 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,15050,2,7350,95.45,13312459,0,41210450,13312459,95.45,0.00,32.30,32.30,202962510395,32.72,32.72,202962510395 +캔버스엔,210120,2,1458,2,121,9.05,5714223,25601732,23582605,5714223,9.05,22.32,24.23,24.23,8407435289,24.45,24.45,8407435289 +블루엠텍,439580,3,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880 +율호,072770,4,802,1,185,29.98,14354986,24925044,71919480,14354986,29.98,57.59,19.96,19.96,10810630151,18.74,18.74,10810630151 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7390,2,175,2.43,981108,595919,5000000,981108,2.43,164.64,19.62,19.62,7234553360,19.58,19.58,7234553360 +푸드웰,005670,6,6920,2,1220,21.40,1784134,164877,10000000,1784134,21.40,1082.10,17.84,17.84,12189302055,17.61,17.61,12189302055 +KODEX 코스닥150선물인버스,251340,7,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247 +그린생명과학,114450,8,3190,2,230,7.77,3478512,1562516,20000000,3478512,7.77,222.62,17.39,17.39,11442744304,17.94,17.94,11442744304 +형지엘리트,093240,9,2120,5,-770,-26.64,6386272,593898,38390259,6386272,-26.64,1075.31,16.64,16.64,13713829245,16.85,16.85,13713829245 +서흥,008490,10,29750,2,5950,25.00,1854594,188602,11569113,1854594,25.00,983.34,16.03,16.03,53985956450,15.69,15.69,53985956450 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,172610,404578,1100000,172610,0.12,42.66,15.69,15.69,1741219990,15.70,15.70,1741219990 +지투지바이오,456160,12,110500,2,16700,17.80,812822,6682113,5365694,812822,17.80,12.16,15.15,15.15,86172054700,14.53,14.53,86172054700 +모비데이즈,363260,13,1868,2,28,1.52,4761226,31408472,32163769,4761226,1.52,15.16,14.80,14.80,9185064759,15.29,15.29,9185064759 +그리티,204020,14,2660,5,-565,-17.52,2716090,177928,19450832,2716090,-17.52,1526.51,13.96,13.96,7080972720,13.69,13.69,7080972720 +오로라,039830,15,20350,1,4670,29.78,1388531,605141,10762890,1388531,29.78,229.46,12.90,12.90,26881234635,12.27,12.27,26881234635 +파인엠텍,441270,16,10790,2,1140,11.81,4466232,1573245,37442445,4466232,11.81,283.89,11.93,11.93,47701063640,11.81,11.81,47701063640 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,31260,2,625,2.04,116316,120662,1000000,116316,2.04,96.40,11.63,11.63,3558841115,11.38,11.38,3558841115 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +수젠텍,253840,19,7830,2,340,4.54,1878114,1039973,16743200,1878114,4.54,180.59,11.22,11.22,14917361535,11.38,11.38,14917361535 +현대ADM,187660,20,1862,2,190,11.36,5115777,3111642,48347668,5115777,11.36,164.41,10.58,10.58,9177973277,10.20,10.20,9177973277 +케이프,064820,21,9140,2,1380,17.78,2918457,333786,30901728,2918457,17.78,874.35,9.44,9.44,26088073490,9.24,9.24,26088073490 +KODEX 200선물인버스2X,252670,22,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323 +썸에이지,208640,23,659,2,37,5.95,12480337,34539000,139240254,12480337,5.95,36.13,8.96,8.96,8160079277,8.89,8.89,8160079277 +마이크로컨텍솔,098120,24,17470,5,-5930,-25.34,724034,129300,8312766,724034,-25.34,559.96,8.71,8.71,12727989090,8.76,8.76,12727989090 +KODEX 레버리지,122630,25,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318 +웅진,016880,26,3985,2,770,23.95,6702337,281453,79927080,6702337,23.95,2381.33,8.39,8.39,24953533009,7.83,7.83,24953533009 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,4865,2,130,2.75,1254469,1632806,15000000,1254469,2.75,76.83,8.36,8.36,6094382460,8.35,8.35,6094382460 +아진산업,013310,28,3170,2,305,10.65,3241082,396742,38806582,3241082,10.65,816.92,8.35,8.35,10476464403,8.52,8.52,10476464403 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10025,3,0,0.00,64932,128215,800000,64932,0.00,50.64,8.12,8.12,650907325,8.12,8.12,650907325 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7405,2,160,2.21,238016,277359,3000000,238016,2.21,85.82,7.93,7.93,1757548312,7.91,7.91,1757548312 diff --git a/top30/20250818/top30-avtr-20250818-102001.csv b/top30/20250818/top30-avtr-20250818-102001.csv new file mode 100644 index 000000000000..0f816ca32197 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14880,2,7180,93.25,13746565,0,41210450,13746565,93.25,0.00,33.36,33.36,209444791790,34.16,34.16,209444791790 +캔버스엔,210120,2,1457,2,120,8.98,5882469,25601732,23582605,5882469,8.98,22.98,24.94,24.94,8653081451,25.18,25.18,8653081451 +블루엠텍,439580,3,6170,2,120,1.98,7156305,5746525,33510663,7156305,1.98,124.53,21.36,21.36,45258887625,21.89,21.89,45258887625 +푸드웰,005670,4,7240,2,1540,27.02,2027869,164877,10000000,2027869,27.02,1229.93,20.28,20.28,13932332375,19.24,19.24,13932332375 +율호,072770,5,802,1,185,29.98,14487087,24925044,71919480,14487087,29.98,58.12,20.14,20.14,10916575153,18.93,18.93,10916575153 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7385,2,170,2.36,1003628,595919,5000000,1003628,2.36,168.42,20.07,20.07,7400863560,20.04,20.04,7400863560 +KODEX 코스닥150선물인버스,251340,7,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461 +그린생명과학,114450,8,3195,2,235,7.94,3518141,1562516,20000000,3518141,7.94,225.16,17.59,17.59,11568989597,18.10,18.10,11568989597 +형지엘리트,093240,9,2095,5,-795,-27.51,6709765,593898,38390259,6709765,-27.51,1129.78,17.48,17.48,14394514225,17.90,17.90,14394514225 +서흥,008490,10,29900,2,6100,25.63,1901576,188602,11569113,1901576,25.63,1008.25,16.44,16.44,55378874400,16.01,16.01,55378874400 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10082,2,12,0.12,173663,404578,1100000,173663,0.12,42.92,15.79,15.79,1751836336,15.80,15.80,1751836336 +지투지바이오,456160,12,109300,2,15500,16.52,830716,6682113,5365694,830716,16.52,12.43,15.48,15.48,88137085900,15.03,15.03,88137085900 +모비데이즈,363260,13,1856,2,16,0.87,4831626,31408472,32163769,4831626,0.87,15.38,15.02,15.02,9316170398,15.61,15.61,9316170398 +현대ADM,187660,14,1925,2,253,15.13,7039189,3111642,48347668,7039189,15.13,226.22,14.56,14.56,12802267825,13.76,13.76,12802267825 +그리티,204020,15,2695,5,-530,-16.43,2744108,177928,19450832,2744108,-16.43,1542.26,14.11,14.11,7155917240,13.65,13.65,7155917240 +오로라,039830,16,20350,1,4670,29.78,1430510,605141,10762890,1430510,29.78,236.39,13.29,13.29,27735507285,12.66,12.66,27735507285 +파인엠텍,441270,17,10890,2,1240,12.85,4627621,1573245,37442445,4627621,12.85,294.14,12.36,12.36,49455320515,12.13,12.13,49455320515 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31330,2,695,2.27,116713,120662,1000000,116713,2.27,96.73,11.67,11.67,3571236875,11.40,11.40,3571236875 +TP,007980,19,2000,2,72,3.73,5911740,35608536,51175130,5911740,3.73,16.60,11.55,11.55,11642514579,11.38,11.38,11642514579 +수젠텍,253840,20,7730,2,240,3.20,1920582,1039973,16743200,1920582,3.20,184.68,11.47,11.47,15246421385,11.78,11.78,15246421385 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +케이프,064820,22,9420,2,1660,21.39,3305766,333786,30901728,3305766,21.39,990.38,10.70,10.70,29701515985,10.20,10.20,29701515985 +웅진,016880,23,3955,2,740,23.02,7698849,281453,79927080,7698849,23.02,2735.39,9.63,9.63,28942407101,9.16,9.16,28942407101 +썸에이지,208640,24,655,2,33,5.31,13268217,34539000,139240254,13268217,5.31,38.42,9.53,9.53,8673555650,9.51,9.51,8673555650 +KODEX 200선물인버스2X,252670,25,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,4850,2,115,2.43,1389084,1632806,15000000,1389084,2.43,85.07,9.26,9.26,6749013420,9.28,9.28,6749013420 +마이크로컨텍솔,098120,27,17280,5,-6120,-26.15,763239,129300,8312766,763239,-26.15,590.29,9.18,9.18,13408734480,9.33,9.33,13408734480 +KODEX 레버리지,122630,28,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721 +아진산업,013310,29,3165,2,300,10.47,3276398,396742,38806582,3276398,10.47,825.83,8.44,8.44,10588776338,8.62,8.62,10588776338 +파버나인,177830,30,3130,2,190,6.46,1135121,6859,13493951,1135121,6.46,9999.99,8.41,8.41,3580699158,8.48,8.48,3580699158 diff --git a/top30/20250818/top30-avtr-20250818-103001.csv b/top30/20250818/top30-avtr-20250818-103001.csv new file mode 100644 index 000000000000..09ad305b4fa4 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼양컴텍,484590,1,14840,2,7140,92.73,14213635,0,41210450,14213635,92.73,0.00,34.49,34.49,216364147155,35.38,35.38,216364147155 +캔버스엔,210120,2,1545,2,208,15.56,6864331,25601732,23582605,6864331,15.56,26.81,29.11,29.11,10136749861,27.82,27.82,10136749861 +푸드웰,005670,3,7220,2,1520,26.67,2240996,164877,10000000,2240996,26.67,1359.19,22.41,22.41,15485421735,21.45,21.45,15485421735 +블루엠텍,439580,4,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7380,2,165,2.29,1022170,595919,5000000,1022170,2.29,171.53,20.44,20.44,7537779335,20.43,20.43,7537779335 +율호,072770,6,802,1,185,29.98,14539608,24925044,71919480,14539608,29.98,58.33,20.22,20.22,10958696995,19.00,19.00,10958696995 +형지엘리트,093240,7,2035,5,-855,-29.58,7421768,593898,38390259,7421768,-29.58,1249.67,19.33,19.33,15861137234,20.30,20.30,15861137234 +KODEX 코스닥150선물인버스,251340,8,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072 +그린생명과학,114450,9,3175,2,215,7.26,3563503,1562516,20000000,3563503,7.26,228.06,17.82,17.82,11713417267,18.45,18.45,11713417267 +현대ADM,187660,10,1870,2,198,11.84,8463281,3111642,48347668,8463281,11.84,271.99,17.51,17.51,15493462315,17.14,17.14,15493462315 +서흥,008490,11,30300,2,6500,27.31,1943311,188602,11569113,1943311,27.31,1030.38,16.80,16.80,56633294625,16.16,16.16,56633294625 +지투지바이오,456160,12,108800,2,15000,15.99,869481,6682113,5365694,869481,15.99,13.01,16.20,16.20,92327077500,15.82,15.82,92327077500 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10085,2,15,0.15,177588,404578,1100000,177588,0.15,43.89,16.14,16.14,1791406897,16.15,16.15,1791406897 +모비데이즈,363260,14,1854,2,14,0.76,4875189,31408472,32163769,4875189,0.76,15.52,15.16,15.16,9397025659,15.76,15.76,9397025659 +그리티,204020,15,2675,5,-550,-17.05,2766307,177928,19450832,2766307,-17.05,1554.73,14.22,14.22,7215479616,13.87,13.87,7215479616 +오로라,039830,16,20350,1,4670,29.78,1433093,605141,10762890,1433093,29.78,236.82,13.32,13.32,27788071335,12.69,12.69,27788071335 +TP,007980,17,1974,2,46,2.39,6499750,35608536,51175130,6499750,2.39,18.25,12.70,12.70,12812010625,12.68,12.68,12812010625 +파인엠텍,441270,18,10790,2,1140,11.81,4735537,1573245,37442445,4735537,11.81,301.00,12.65,12.65,50622693435,12.53,12.53,50622693435 +케이프,064820,19,9400,2,1640,21.13,3652492,333786,30901728,3652492,21.13,1094.26,11.82,11.82,32977266110,11.35,11.35,32977266110 +수젠텍,253840,20,7720,2,230,3.07,1961603,1039973,16743200,1961603,3.07,188.62,11.72,11.72,15562938010,12.04,12.04,15562938010 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,31220,2,585,1.91,116723,120662,1000000,116723,1.91,96.74,11.67,11.67,3571549075,11.44,11.44,3571549075 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,22180,5,-290,-1.29,113562,111521,1000000,113562,-1.29,101.83,11.36,11.36,2561024100,11.55,11.55,2561024100 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,23,4870,2,135,2.85,1503358,1632806,15000000,1503358,2.85,92.07,10.02,10.02,7305527800,10.00,10.00,7305527800 +웅진,016880,24,3985,2,770,23.95,7983805,281453,79927080,7983805,23.95,2836.64,9.99,9.99,30069897579,9.44,9.44,30069897579 +썸에이지,208640,25,648,2,26,4.18,13808538,34539000,139240254,13808538,4.18,39.98,9.92,9.92,9022885208,10.00,10.00,9022885208 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10047,2,12,0.12,148485,489643,1500000,148485,0.12,30.33,9.90,9.90,1491126691,9.89,9.89,1491126691 +일승,333430,27,5230,2,370,7.61,3040816,1256039,30726747,3040816,7.61,242.10,9.90,9.90,15587690799,9.70,9.70,15587690799 +KODEX 200선물인버스2X,252670,28,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028 +파버나인,177830,29,3150,2,210,7.14,1293874,6859,13493951,1293874,7.14,9999.99,9.59,9.59,4080968428,9.60,9.60,4080968428 +KODEX 레버리지,122630,30,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392 diff --git a/top30/20250818/top30-avtr-20250818-104001.csv b/top30/20250818/top30-avtr-20250818-104001.csv new file mode 100644 index 000000000000..27802125ef83 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1630,2,293,21.91,10634892,25601732,23582605,10634892,21.91,41.54,45.10,45.10,16165855236,42.06,42.06,16165855236 +삼양컴텍,484590,2,14900,2,7200,93.51,14418267,0,41210450,14418267,93.51,0.00,34.99,34.99,219406398560,35.73,35.73,219406398560 +푸드웰,005670,3,7240,2,1540,27.02,2317976,164877,10000000,2317976,27.02,1405.88,23.18,23.18,16043991315,22.16,22.16,16043991315 +형지엘리트,093240,4,2025,4,-865,-29.93,8646879,593898,38390259,8646879,-29.93,1455.95,22.52,22.52,18349198578,23.60,23.60,18349198578 +블루엠텍,439580,5,6190,2,140,2.31,7546074,5746525,33510663,7546074,2.31,131.32,22.52,22.52,47669611035,22.98,22.98,47669611035 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1052663,595919,5000000,1052663,2.77,176.65,21.05,21.05,7763558545,20.94,20.94,7763558545 +율호,072770,7,802,1,185,29.98,14577289,24925044,71919480,14577289,29.98,58.48,20.27,20.27,10988917157,19.05,19.05,10988917157 +현대ADM,187660,8,1845,2,173,10.35,9115098,3111642,48347668,9115098,10.35,292.94,18.85,18.85,16707851216,18.73,18.73,16707851216 +KODEX 코스닥150선물인버스,251340,9,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030 +그린생명과학,114450,10,3200,2,240,8.11,3590207,1562516,20000000,3590207,8.11,229.77,17.95,17.95,11798609374,18.44,18.44,11798609374 +서흥,008490,11,30375,2,6575,27.63,2017556,188602,11569113,2017556,27.63,1069.74,17.44,17.44,58911706675,16.76,16.76,58911706675 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10087,2,17,0.17,189054,404578,1100000,189054,0.17,46.73,17.19,17.19,1907068902,17.19,17.19,1907068902 +지투지바이오,456160,13,111300,2,17500,18.66,916048,6682113,5365694,916048,18.66,13.71,17.07,17.07,97512435050,16.33,16.33,97512435050 +모비데이즈,363260,14,1855,2,15,0.82,4886227,31408472,32163769,4886227,0.82,15.56,15.19,15.19,9417516859,15.78,15.78,9417516859 +ACE 글로벌자율주행액티브,414270,15,11895,5,-100,-0.83,521824,247940,3450000,521824,-0.83,210.46,15.13,15.13,6211424700,15.14,15.14,6211424700 +그리티,204020,16,2690,5,-535,-16.59,2787984,177928,19450832,2787984,-16.59,1566.92,14.33,14.33,7273591976,13.90,13.90,7273591976 +오로라,039830,17,20350,1,4670,29.78,1447579,605141,10762890,1447579,29.78,239.21,13.45,13.45,28082861435,12.82,12.82,28082861435 +TP,007980,18,1950,2,22,1.14,6822129,35608536,51175130,6822129,1.14,19.16,13.33,13.33,13445087698,13.47,13.47,13445087698 +파인엠텍,441270,19,10700,2,1050,10.88,4861914,1573245,37442445,4861914,10.88,309.04,12.99,12.99,51978801545,12.97,12.97,51978801545 +케이프,064820,20,9370,2,1610,20.75,3781263,333786,30901728,3781263,20.75,1132.84,12.24,12.24,34182617355,11.81,11.81,34182617355 +일승,333430,21,5300,2,440,9.05,3691611,1256039,30726747,3691611,9.05,293.91,12.01,12.01,19017173934,11.68,11.68,19017173934 +수젠텍,253840,22,7740,2,250,3.34,1982616,1039973,16743200,1982616,3.34,190.64,11.84,11.84,15725862410,12.13,12.13,15725862410 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,23,31255,2,620,2.02,116741,120662,1000000,116741,2.02,96.75,11.67,11.67,3572111665,11.43,11.43,3572111665 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10050,2,15,0.15,173682,489643,1500000,173682,0.15,35.47,11.58,11.58,1744264859,11.57,11.57,1744264859 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370 +파버나인,177830,26,3140,2,200,6.80,1445091,6859,13493951,1445091,6.80,9999.99,10.71,10.71,4557161018,10.76,10.76,4557161018 +썸에이지,208640,27,630,2,8,1.29,14709269,34539000,139240254,14709269,1.29,42.59,10.56,10.56,9594151544,10.94,10.94,9594151544 +KODEX 200선물인버스2X,252670,28,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,4900,2,165,3.48,1556699,1632806,15000000,1556699,3.48,95.34,10.38,10.38,7566284430,10.29,10.29,7566284430 +웅진,016880,30,3930,2,715,22.24,8174147,281453,79927080,8174147,22.24,2904.27,10.23,10.23,30820715442,9.81,9.81,30820715442 diff --git a/top30/20250818/top30-avtr-20250818-105001.csv b/top30/20250818/top30-avtr-20250818-105001.csv new file mode 100644 index 000000000000..a618053d4dcb --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1604,2,267,19.97,12649249,25601732,23582605,12649249,19.97,49.41,53.64,53.64,19376027855,51.22,51.22,19376027855 +삼양컴텍,484590,2,14860,2,7160,92.99,14647967,0,41210450,14647967,92.99,0.00,35.54,35.54,222824183885,36.39,36.39,222824183885 +푸드웰,005670,3,7310,2,1610,28.25,2359136,164877,10000000,2359136,28.25,1430.85,23.59,23.59,16343153640,22.36,22.36,16343153640 +형지엘리트,093240,4,2050,5,-840,-29.07,8957456,593898,38390259,8957456,-29.07,1508.25,23.33,23.33,18982874724,24.12,24.12,18982874724 +블루엠텍,439580,5,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7410,2,195,2.70,1085244,595919,5000000,1085244,2.70,182.11,21.70,21.70,8005413265,21.61,21.61,8005413265 +율호,072770,7,802,1,185,29.98,14590038,24925044,71919480,14590038,29.98,58.54,20.29,20.29,10999141855,19.07,19.07,10999141855 +KODEX 코스닥150선물인버스,251340,8,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122 +현대ADM,187660,9,1867,2,195,11.66,9390827,3111642,48347668,9390827,11.66,301.80,19.42,19.42,17220184127,19.08,19.08,17220184127 +지투지바이오,456160,10,113700,2,19900,21.22,973123,6682113,5365694,973123,21.22,14.56,18.14,18.14,103931166250,17.04,17.04,103931166250 +그린생명과학,114450,11,3175,2,215,7.26,3608639,1562516,20000000,3608639,7.26,230.95,18.04,18.04,11857281327,18.67,18.67,11857281327 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10085,2,15,0.15,196634,404578,1100000,196634,0.15,48.60,17.88,17.88,1983522654,17.88,17.88,1983522654 +서흥,008490,13,30150,2,6350,26.68,2037092,188602,11569113,2037092,26.68,1080.10,17.61,17.61,59501563500,17.06,17.06,59501563500 +모비데이즈,363260,14,1848,2,8,0.43,4964450,31408472,32163769,4964450,0.43,15.81,15.43,15.43,9562165889,16.09,16.09,9562165889 +ACE 글로벌자율주행액티브,414270,15,11925,5,-70,-0.58,521915,247940,3450000,521915,-0.58,210.50,15.13,15.13,6212506925,15.10,15.10,6212506925 +그리티,204020,16,2705,5,-520,-16.12,2828733,177928,19450832,2828733,-16.12,1589.82,14.54,14.54,7383323951,14.03,14.03,7383323951 +일승,333430,17,5320,2,460,9.47,4201187,1256039,30726747,4201187,9.47,334.48,13.67,13.67,21720575309,13.29,13.29,21720575309 +TP,007980,18,1978,2,50,2.59,6991375,35608536,51175130,6991375,2.59,19.63,13.66,13.66,13778927019,13.61,13.61,13778927019 +오로라,039830,19,20350,1,4670,29.78,1450171,605141,10762890,1450171,29.78,239.64,13.47,13.47,28135608635,12.85,12.85,28135608635 +파인엠텍,441270,20,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350 +케이프,064820,21,9370,2,1610,20.75,3929803,333786,30901728,3929803,20.75,1177.34,12.72,12.72,35580938405,12.29,12.29,35580938405 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10047,2,12,0.12,185763,489643,1500000,185763,0.12,37.94,12.38,12.38,1865670409,12.38,12.38,1865670409 +수젠텍,253840,23,7790,2,300,4.01,1997299,1039973,16743200,1997299,4.01,192.05,11.93,11.93,15840226370,12.14,12.14,15840226370 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165 +파버나인,177830,25,3145,2,205,6.97,1565737,6859,13493951,1565737,6.97,9999.99,11.60,11.60,4937337643,11.63,11.63,4937337643 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,22270,5,-200,-0.89,113563,111521,1000000,113563,-0.89,101.83,11.36,11.36,2561046370,11.50,11.50,2561046370 +썸에이지,208640,27,631,2,9,1.45,15435715,34539000,139240254,15435715,1.45,44.69,11.09,11.09,10048328489,11.44,11.44,10048328489 +KODEX 200선물인버스2X,252670,28,1308,2,33,2.59,139496466,218237792,1270800000,139496466,2.59,63.92,10.98,10.98,181734333671,10.93,10.93,181734333671 +KODEX 레버리지,122630,29,24785,5,-670,-2.63,10055524,14796848,92800000,10055524,-2.63,67.96,10.84,10.84,250296466678,10.88,10.88,250296466678 +웅진,016880,30,3985,2,770,23.95,8519163,281453,79927080,8519163,23.95,3026.85,10.66,10.66,32200117397,10.11,10.11,32200117397 diff --git a/top30/20250818/top30-avtr-20250818-110001.csv b/top30/20250818/top30-avtr-20250818-110001.csv new file mode 100644 index 000000000000..88f9774bb64e --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1579,2,242,18.10,13281230,25601732,23582605,13281230,18.10,51.88,56.32,56.32,20378943870,54.73,54.73,20378943870 +삼양컴텍,484590,2,14980,2,7280,94.55,14847209,0,41210450,14847209,94.55,0.00,36.03,36.03,225797332015,36.58,36.58,225797332015 +형지엘리트,093240,3,2045,5,-845,-29.24,9303838,593898,38390259,9303838,-29.24,1566.57,24.23,24.23,19695711867,25.09,25.09,19695711867 +푸드웰,005670,4,7280,2,1580,27.72,2417457,164877,10000000,2417457,27.72,1466.22,24.17,24.17,16764800515,23.03,23.03,16764800515 +블루엠텍,439580,5,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7415,2,200,2.77,1102689,595919,5000000,1102689,2.77,185.04,22.05,22.05,8134767940,21.94,21.94,8134767940 +율호,072770,7,802,1,185,29.98,14612330,24925044,71919480,14612330,29.98,58.63,20.32,20.32,11017020039,19.10,19.10,11017020039 +KODEX 코스닥150선물인버스,251340,8,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251 +현대ADM,187660,9,1837,2,165,9.87,9753228,3111642,48347668,9753228,9.87,313.44,20.17,20.17,17891783015,20.15,20.15,17891783015 +지투지바이오,456160,10,113400,2,19600,20.90,1016239,6682113,5365694,1016239,20.90,15.21,18.94,18.94,108834366250,17.89,17.89,108834366250 +그린생명과학,114450,11,3170,2,210,7.09,3655946,1562516,20000000,3655946,7.09,233.98,18.28,18.28,12006951662,18.94,18.94,12006951662 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10082,2,12,0.12,199290,404578,1100000,199290,0.12,49.26,18.12,18.12,2010295228,18.13,18.13,2010295228 +서흥,008490,13,30100,2,6300,26.47,2050102,188602,11569113,2050102,26.47,1087.00,17.72,17.72,59893333225,17.20,17.20,59893333225 +모비데이즈,363260,14,1844,2,4,0.22,4984584,31408472,32163769,4984584,0.22,15.87,15.50,15.50,9599353285,16.19,16.19,9599353285 +ACE 글로벌자율주행액티브,414270,15,11920,5,-75,-0.63,521919,247940,3450000,521919,-0.63,210.50,15.13,15.13,6212554575,15.11,15.11,6212554575 +일승,333430,16,5210,2,350,7.20,4519997,1256039,30726747,4519997,7.20,359.86,14.71,14.71,23394232949,14.61,14.61,23394232949 +그리티,204020,17,2700,5,-525,-16.28,2845501,177928,19450832,2845501,-16.28,1599.24,14.63,14.63,7428744566,14.15,14.15,7428744566 +TP,007980,18,1980,2,52,2.70,7286446,35608536,51175130,7286446,2.70,20.46,14.24,14.24,14366802592,14.18,14.18,14366802592 +미스터블루,207760,19,1879,2,97,5.44,11382387,82716048,83079783,11382387,5.44,13.76,13.70,13.70,20773141847,13.31,13.31,20773141847 +오로라,039830,20,20350,1,4670,29.78,1463720,605141,10762890,1463720,29.78,241.88,13.60,13.60,28411330785,12.97,12.97,28411330785 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10047,2,12,0.12,203576,489643,1500000,203576,0.12,41.58,13.57,13.57,2044587664,13.57,13.57,2044587664 +파인엠텍,441270,22,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020 +케이프,064820,23,9340,2,1580,20.36,4014422,333786,30901728,4014422,20.36,1202.69,12.99,12.99,36369012455,12.60,12.60,36369012455 +파버나인,177830,24,3150,2,210,7.14,1686018,6859,13493951,1686018,7.14,9999.99,12.49,12.49,5316350193,12.51,12.51,5316350193 +수젠텍,253840,25,7810,2,320,4.27,2016237,1039973,16743200,2016237,4.27,193.87,12.04,12.04,15987738570,12.23,12.23,15987738570 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,31150,2,515,1.68,116751,120662,1000000,116751,1.68,96.76,11.68,11.68,3572423165,11.47,11.47,3572423165 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,22180,5,-290,-1.29,113573,111521,1000000,113573,-1.29,101.84,11.36,11.36,2561268170,11.55,11.55,2561268170 +썸에이지,208640,28,627,2,5,0.80,15671107,34539000,139240254,15671107,0.80,45.37,11.25,11.25,10196677132,11.68,11.68,10196677132 +KODEX 레버리지,122630,29,24765,5,-690,-2.71,10356236,14796848,92800000,10356236,-2.71,69.99,11.16,11.16,257750201544,11.22,11.22,257750201544 +KODEX 200선물인버스2X,252670,30,1310,2,35,2.75,141791567,218237792,1270800000,141791567,2.75,64.97,11.16,11.16,184737998019,11.10,11.10,184737998019 diff --git a/top30/20250818/top30-avtr-20250818-111001.csv b/top30/20250818/top30-avtr-20250818-111001.csv new file mode 100644 index 000000000000..51e7dedbc2fc --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1573,2,236,17.65,13731627,25601732,23582605,13731627,17.65,53.64,58.23,58.23,21088871733,56.85,56.85,21088871733 +삼양컴텍,484590,2,14930,2,7230,93.90,15318151,0,41210450,15318151,93.90,0.00,37.17,37.17,232860913100,37.85,37.85,232860913100 +형지엘리트,093240,3,2035,5,-855,-29.58,9583736,593898,38390259,9583736,-29.58,1613.70,24.96,24.96,20265071112,25.94,25.94,20265071112 +푸드웰,005670,4,7290,2,1590,27.89,2457116,164877,10000000,2457116,27.89,1490.27,24.57,24.57,17053797795,23.39,23.39,17053797795 +블루엠텍,439580,5,6150,2,100,1.65,7789359,5746525,33510663,7789359,1.65,135.55,23.24,23.24,49172294690,23.86,23.86,49172294690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7420,2,205,2.84,1133408,595919,5000000,1133408,2.84,190.19,22.67,22.67,8362702940,22.54,22.54,8362702940 +KODEX 코스닥150선물인버스,251340,7,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663 +현대ADM,187660,8,1800,2,128,7.66,10153154,3111642,48347668,10153154,7.66,326.30,21.00,21.00,18617949276,21.39,21.39,18617949276 +율호,072770,9,802,1,185,29.98,14630343,24925044,71919480,14630343,29.98,58.70,20.34,20.34,11031466465,19.13,19.13,11031466465 +지투지바이오,456160,10,115800,2,22000,23.45,1065067,6682113,5365694,1065067,23.45,15.94,19.85,19.85,114431179650,18.42,18.42,114431179650 +그린생명과학,114450,11,3185,2,225,7.60,3674949,1562516,20000000,3674949,7.60,235.19,18.37,18.37,12067248762,18.94,18.94,12067248762 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10075,2,5,0.05,200401,404578,1100000,200401,0.05,49.53,18.22,18.22,2021493608,18.24,18.24,2021493608 +서흥,008490,13,30000,2,6200,26.05,2060856,188602,11569113,2060856,26.05,1092.70,17.81,17.81,60216467650,17.35,17.35,60216467650 +미스터블루,207760,14,1879,2,97,5.44,13255078,82716048,83079783,13255078,5.44,16.02,15.95,15.95,24288274490,15.56,15.56,24288274490 +모비데이즈,363260,15,1856,2,16,0.87,5047186,31408472,32163769,5047186,0.87,16.07,15.69,15.69,9715633065,16.28,16.28,9715633065 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10055,2,20,0.20,228060,489643,1500000,228060,0.20,46.58,15.20,15.20,2290650554,15.19,15.19,2290650554 +일승,333430,17,5200,2,340,7.00,4667348,1256039,30726747,4667348,7.00,371.59,15.19,15.19,24164339489,15.12,15.12,24164339489 +ACE 글로벌자율주행액티브,414270,18,11925,5,-70,-0.58,522102,247940,3450000,522102,-0.58,210.58,15.13,15.13,6214735660,15.11,15.11,6214735660 +TP,007980,19,1980,2,52,2.70,7569723,35608536,51175130,7569723,2.70,21.26,14.79,14.79,14926421092,14.73,14.73,14926421092 +그리티,204020,20,2725,5,-500,-15.50,2871350,177928,19450832,2871350,-15.50,1613.77,14.76,14.76,7498964463,14.15,14.15,7498964463 +파인엠텍,441270,21,10670,2,1020,10.57,5106139,1573245,37442445,5106139,10.57,324.56,13.64,13.64,54602538825,13.67,13.67,54602538825 +오로라,039830,22,20350,1,4670,29.78,1464520,605141,10762890,1464520,29.78,242.01,13.61,13.61,28427610785,12.98,12.98,28427610785 +케이프,064820,23,9280,2,1520,19.59,4146054,333786,30901728,4146054,19.59,1242.13,13.42,13.42,37603372720,13.11,13.11,37603372720 +탑코미디어,134580,24,2515,2,365,16.98,6551097,15887305,49294149,6551097,16.98,41.23,13.29,13.29,15530443298,12.53,12.53,15530443298 +파버나인,177830,25,3145,2,205,6.97,1787202,6859,13493951,1787202,6.97,9999.99,13.24,13.24,5635471088,13.28,13.28,5635471088 +웅진,016880,26,4100,2,885,27.53,9758466,281453,79927080,9758466,27.53,3467.17,12.21,12.21,37247115878,11.37,11.37,37247115878 +수젠텍,253840,27,7780,2,290,3.87,2030761,1039973,16743200,2030761,3.87,195.27,12.13,12.13,16100990820,12.36,12.36,16100990820 +KODEX 레버리지,122630,28,24755,5,-700,-2.75,10929110,14796848,92800000,10929110,-2.75,73.86,11.78,11.78,271924659268,11.84,11.84,271924659268 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,31170,2,535,1.75,116805,120662,1000000,116805,1.75,96.80,11.68,11.68,3574106345,11.47,11.47,3574106345 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,4920,2,185,3.91,1738811,1632806,15000000,1738811,3.91,106.49,11.59,11.59,8459990330,11.46,11.46,8459990330 diff --git a/top30/20250818/top30-avtr-20250818-112001.csv b/top30/20250818/top30-avtr-20250818-112001.csv new file mode 100644 index 000000000000..60d4e299526d --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1589,2,252,18.85,14614632,25601732,23582605,14614632,18.85,57.08,61.97,61.97,22497816195,60.04,60.04,22497816195 +삼양컴텍,484590,2,15100,2,7400,96.10,15688144,0,41210450,15688144,96.10,0.00,38.07,38.07,238428452400,38.32,38.32,238428452400 +푸드웰,005670,3,7370,2,1670,29.30,2546938,164877,10000000,2546938,29.30,1544.75,25.47,25.47,17713388810,24.03,24.03,17713388810 +형지엘리트,093240,4,2035,5,-855,-29.58,9776268,593898,38390259,9776268,-29.58,1646.12,25.47,25.47,20656972482,26.44,26.44,20656972482 +블루엠텍,439580,5,6110,2,60,0.99,7891901,5746525,33510663,7891901,0.99,137.33,23.55,23.55,49801975645,24.32,24.32,49801975645 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7400,2,185,2.56,1135468,595919,5000000,1135468,2.56,190.54,22.71,22.71,8377966440,22.64,22.64,8377966440 +현대ADM,187660,7,1809,2,137,8.19,10437771,3111642,48347668,10437771,8.19,335.44,21.59,21.59,19130957788,21.87,21.87,19130957788 +지투지바이오,456160,8,118600,2,24800,26.44,1152257,6682113,5365694,1152257,26.44,17.24,21.47,21.47,124699507100,19.60,19.60,124699507100 +KODEX 코스닥150선물인버스,251340,9,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302 +율호,072770,10,802,1,185,29.98,14672525,24925044,71919480,14672525,29.98,58.87,20.40,20.40,11065296429,19.18,19.18,11065296429 +그린생명과학,114450,11,3185,2,225,7.60,3690754,1562516,20000000,3690754,7.60,236.21,18.45,18.45,12117526506,19.02,19.02,12117526506 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10080,2,10,0.10,201077,404578,1100000,201077,0.10,49.70,18.28,18.28,2028298503,18.29,18.29,2028298503 +미스터블루,207760,13,1840,2,58,3.25,14986711,82716048,83079783,14986711,3.25,18.12,18.04,18.04,27519738131,18.00,18.00,27519738131 +서흥,008490,14,30000,2,6200,26.05,2076365,188602,11569113,2076365,26.05,1100.92,17.95,17.95,60681106725,17.48,17.48,60681106725 +모비데이즈,363260,15,1873,2,33,1.79,5118518,31408472,32163769,5118518,1.79,16.30,15.91,15.91,9848719953,16.35,16.35,9848719953 +탑코미디어,134580,16,2455,2,305,14.19,7763664,15887305,49294149,7763664,14.19,48.87,15.75,15.75,18577377260,15.35,15.35,18577377260 +일승,333430,17,5200,2,340,7.00,4770885,1256039,30726747,4770885,7.00,379.84,15.53,15.53,24704450264,15.46,15.46,24704450264 +TP,007980,18,1978,2,50,2.59,7871133,35608536,51175130,7871133,2.59,22.10,15.38,15.38,15524878137,15.34,15.34,15524878137 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10050,2,15,0.15,230685,489643,1500000,230685,0.15,47.11,15.38,15.38,2317039929,15.37,15.37,2317039929 +ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,522207,247940,3450000,522207,-0.63,210.62,15.14,15.14,6215987490,15.12,15.12,6215987490 +그리티,204020,21,2740,5,-485,-15.04,2899318,177928,19450832,2899318,-15.04,1629.49,14.91,14.91,7575079608,14.21,14.21,7575079608 +파인엠텍,441270,22,10730,2,1080,11.19,5169531,1573245,37442445,5169531,11.19,328.59,13.81,13.81,55281669755,13.76,13.76,55281669755 +파버나인,177830,23,3150,2,210,7.14,1855277,6859,13493951,1855277,7.14,9999.99,13.75,13.75,5850241923,13.76,13.76,5850241923 +케이프,064820,24,9340,2,1580,20.36,4216187,333786,30901728,4216187,20.36,1263.14,13.64,13.64,38258787230,13.26,13.26,38258787230 +오로라,039830,25,20350,1,4670,29.78,1466272,605141,10762890,1466272,29.78,242.30,13.62,13.62,28463263985,13.00,13.00,28463263985 +웅진,016880,26,4075,2,860,26.75,10032908,281453,79927080,10032908,26.75,3564.68,12.55,12.55,38368738952,11.78,11.78,38368738952 +KODEX 레버리지,122630,27,24810,5,-645,-2.53,11425984,14796848,92800000,11425984,-2.53,77.22,12.31,12.31,284250816237,12.35,12.35,284250816237 +수젠텍,253840,28,7750,2,260,3.47,2046374,1039973,16743200,2046374,3.47,196.77,12.22,12.22,16222063385,12.50,12.50,16222063385 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,4910,2,175,3.70,1753165,1632806,15000000,1753165,3.70,107.37,11.69,11.69,8530481605,11.58,11.58,8530481605 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,31170,2,535,1.75,116805,120662,1000000,116805,1.75,96.80,11.68,11.68,3574106345,11.47,11.47,3574106345 diff --git a/top30/20250818/top30-avtr-20250818-113000.csv b/top30/20250818/top30-avtr-20250818-113000.csv new file mode 100644 index 000000000000..866970b0ea01 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1571,2,234,17.50,15237268,25601732,23582605,15237268,17.50,59.52,64.61,64.61,23478239111,63.37,63.37,23478239111 +삼양컴텍,484590,2,15450,2,7750,100.65,17325974,0,41210450,17325974,100.65,0.00,42.04,42.04,263495571685,41.38,41.38,263495571685 +형지엘리트,093240,3,2025,4,-865,-29.93,10096922,593898,38390259,10096922,-29.93,1700.11,26.30,26.30,21306601197,27.41,27.41,21306601197 +푸드웰,005670,4,7250,2,1550,27.19,2593951,164877,10000000,2593951,27.19,1573.26,25.94,25.94,18056515825,24.91,24.91,18056515825 +블루엠텍,439580,5,6180,2,130,2.15,7988594,5746525,33510663,7988594,2.15,139.02,23.84,23.84,50397491190,24.34,24.34,50397491190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7425,2,210,2.91,1137908,595919,5000000,1137908,2.91,190.95,22.76,22.76,8396075840,22.62,22.62,8396075840 +지투지바이오,456160,7,121900,1,28100,29.96,1213845,6682113,5365694,1213845,29.96,18.17,22.62,22.62,132126576250,20.20,20.20,132126576250 +현대ADM,187660,8,1799,2,127,7.60,10556665,3111642,48347668,10556665,7.60,339.26,21.83,21.83,19345312846,22.24,22.24,19345312846 +KODEX 코스닥150선물인버스,251340,9,3415,2,65,1.94,15341373,19272608,71100000,15341373,1.94,79.60,21.58,21.58,52034024484,21.43,21.43,52034024484 +미스터블루,207760,10,1903,2,121,6.79,17521310,82716048,83079783,17521310,6.79,21.18,21.09,21.09,32324903080,20.45,20.45,32324903080 +율호,072770,11,802,1,185,29.98,14684433,24925044,71919480,14684433,29.98,58.91,20.42,20.42,11074846645,19.20,19.20,11074846645 +탑코미디어,134580,12,2615,2,465,21.63,9879632,15887305,49294149,9879632,21.63,62.19,20.04,20.04,24032492265,18.64,18.64,24032492265 +그린생명과학,114450,13,3170,2,210,7.09,3744052,1562516,20000000,3744052,7.09,239.62,18.72,18.72,12285806065,19.38,19.38,12285806065 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10075,2,5,0.05,201757,404578,1100000,201757,0.05,49.87,18.34,18.34,2035152353,18.36,18.36,2035152353 +서흥,008490,15,30350,2,6550,27.52,2094409,188602,11569113,2094409,27.52,1110.49,18.10,18.10,61225310625,17.44,17.44,61225310625 +모비데이즈,363260,16,1858,2,18,0.98,5136632,31408472,32163769,5136632,0.98,16.35,15.97,15.97,9882464569,16.54,16.54,9882464569 +일승,333430,17,5220,2,360,7.41,4831783,1256039,30726747,4831783,7.41,384.68,15.73,15.73,25023337784,15.60,15.60,25023337784 +TP,007980,18,1962,2,34,1.76,8030442,35608536,51175130,8030442,1.76,22.55,15.69,15.69,15839732968,15.78,15.78,15839732968 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,233790,489643,1500000,233790,0.20,47.75,15.59,15.59,2348260704,15.57,15.57,2348260704 +ACE 글로벌자율주행액티브,414270,20,11920,5,-75,-0.63,526662,247940,3450000,526662,-0.63,212.42,15.27,15.27,6269087020,15.24,15.24,6269087020 +그리티,204020,21,2700,5,-525,-16.28,2948359,177928,19450832,2948359,-16.28,1657.05,15.16,15.16,7707900018,14.68,14.68,7707900018 +파버나인,177830,22,3155,2,215,7.31,1935406,6859,13493951,1935406,7.31,9999.99,14.34,14.34,6102481928,14.33,14.33,6102481928 +파인엠텍,441270,23,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010 +케이프,064820,24,9310,2,1550,19.97,4273318,333786,30901728,4273318,19.97,1280.26,13.83,13.83,38793872200,13.48,13.48,38793872200 +오로라,039830,25,20350,1,4670,29.78,1468050,605141,10762890,1468050,29.78,242.60,13.64,13.64,28499446285,13.01,13.01,28499446285 +웅진,016880,26,4110,2,895,27.84,10239555,281453,79927080,10239555,27.84,3638.10,12.81,12.81,39212750359,11.94,11.94,39212750359 +KODEX 레버리지,122630,27,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357 +수젠텍,253840,28,7770,2,280,3.74,2055018,1039973,16743200,2055018,3.74,197.60,12.27,12.27,16289017065,12.52,12.52,16289017065 +썸에이지,208640,29,624,2,2,0.32,16670156,34539000,139240254,16670156,0.32,48.26,11.97,11.97,10819039861,12.45,12.45,10819039861 +KODEX 200선물인버스2X,252670,30,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204 diff --git a/top30/20250818/top30-avtr-20250818-114001.csv b/top30/20250818/top30-avtr-20250818-114001.csv new file mode 100644 index 000000000000..0a9f8de54a56 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1586,2,249,18.62,15682614,25601732,23582605,15682614,18.62,61.26,66.50,66.50,24177086267,64.64,64.64,24177086267 +삼양컴텍,484590,2,15345,2,7645,99.29,19866247,0,41210450,19866247,99.29,0.00,48.21,48.21,303294908790,47.96,47.96,303294908790 +형지엘리트,093240,3,2025,4,-865,-29.93,10557297,593898,38390259,10557297,-29.93,1777.63,27.50,27.50,22238860572,28.61,28.61,22238860572 +푸드웰,005670,4,7280,2,1580,27.72,2604642,164877,10000000,2604642,27.72,1579.75,26.05,26.05,18134126325,24.91,24.91,18134126325 +블루엠텍,439580,5,6140,2,90,1.49,8031811,5746525,33510663,8031811,1.49,139.77,23.97,23.97,50663242050,24.62,24.62,50663242050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,2,215,2.98,1150154,595919,5000000,1150154,2.98,193.01,23.00,23.00,8487068640,22.85,22.85,8487068640 +지투지바이오,456160,7,121900,1,28100,29.96,1220854,6682113,5365694,1220854,29.96,18.27,22.75,22.75,132980973350,20.33,20.33,132980973350 +미스터블루,207760,8,1881,2,99,5.56,18797944,82716048,83079783,18797944,5.56,22.73,22.63,22.63,34736994344,22.23,22.23,34736994344 +탑코미디어,134580,9,2565,2,415,19.30,10878342,15887305,49294149,10878342,19.30,68.47,22.07,22.07,26614721746,21.05,21.05,26614721746 +현대ADM,187660,10,1796,2,124,7.42,10668370,3111642,48347668,10668370,7.42,342.85,22.07,22.07,19545308106,22.51,22.51,19545308106 +KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,15455958,19272608,71100000,15455958,2.00,80.20,21.74,21.74,52425382668,21.58,21.58,52425382668 +율호,072770,12,802,1,185,29.98,14694694,24925044,71919480,14694694,29.98,58.96,20.43,20.43,11083075967,19.21,19.21,11083075967 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10075,2,5,0.05,208458,404578,1100000,208458,0.05,51.52,18.95,18.95,2102671503,18.97,18.97,2102671503 +그린생명과학,114450,14,3170,2,210,7.09,3763683,1562516,20000000,3763683,7.09,240.87,18.82,18.82,12347740526,19.48,19.48,12347740526 +서흥,008490,15,30150,2,6350,26.68,2104418,188602,11569113,2104418,26.68,1115.80,18.19,18.19,61528609425,17.64,17.64,61528609425 +모비데이즈,363260,16,1864,2,24,1.30,5173951,31408472,32163769,5173951,1.30,16.47,16.09,16.09,9951683014,16.60,16.60,9951683014 +TP,007980,17,1960,2,32,1.66,8189958,35608536,51175130,8189958,1.66,23.00,16.00,16.00,16152140437,16.10,16.10,16152140437 +일승,333430,18,5220,2,360,7.41,4913478,1256039,30726747,4913478,7.41,391.19,15.99,15.99,25449280014,15.87,15.87,25449280014 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,236293,489643,1500000,236293,0.20,48.26,15.75,15.75,2373428354,15.74,15.74,2373428354 +ACE 글로벌자율주행액티브,414270,20,11910,5,-85,-0.71,528609,247940,3450000,528609,-0.71,213.20,15.32,15.32,6292282865,15.31,15.31,6292282865 +그리티,204020,21,2700,5,-525,-16.28,2972748,177928,19450832,2972748,-16.28,1670.76,15.28,15.28,7773520258,14.80,14.80,7773520258 +파버나인,177830,22,3165,2,225,7.65,2005284,6859,13493951,2005284,7.65,9999.99,14.86,14.86,6322836148,14.80,14.80,6322836148 +파인엠텍,441270,23,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030 +케이프,064820,24,9310,2,1550,19.97,4307296,333786,30901728,4307296,19.97,1290.44,13.94,13.94,39109831505,13.59,13.59,39109831505 +오로라,039830,25,20350,1,4670,29.78,1469024,605141,10762890,1469024,29.78,242.76,13.65,13.65,28519267185,13.02,13.02,28519267185 +KODEX 레버리지,122630,26,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732 +웅진,016880,27,4105,2,890,27.68,10357278,281453,79927080,10357278,27.68,3679.93,12.96,12.96,39696546604,12.10,12.10,39696546604 +수젠텍,253840,28,7800,2,310,4.14,2066224,1039973,16743200,2066224,4.14,198.68,12.34,12.34,16376149155,12.54,12.54,16376149155 +셀바이오휴먼텍,318160,29,7970,2,1110,16.18,1142151,51021,9260901,1142151,16.18,2238.59,12.33,12.33,8956510875,12.13,12.13,8956510875 +KODEX 200선물인버스2X,252670,30,1312,2,37,2.90,156202049,218237792,1270800000,156202049,2.90,71.57,12.29,12.29,203623658780,12.21,12.21,203623658780 diff --git a/top30/20250818/top30-avtr-20250818-115001.csv b/top30/20250818/top30-avtr-20250818-115001.csv new file mode 100644 index 000000000000..fb8ec98c5b96 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1572,2,235,17.58,16095644,25601732,23582605,16095644,17.58,62.87,68.25,68.25,24830737057,66.98,66.98,24830737057 +삼양컴텍,484590,2,15600,2,7900,102.60,20725752,0,41210450,20725752,102.60,0.00,50.29,50.29,316612453710,49.25,49.25,316612453710 +형지엘리트,093240,3,2025,4,-865,-29.93,10583884,593898,38390259,10583884,-29.93,1782.10,27.57,27.57,22292699247,28.68,28.68,22292699247 +푸드웰,005670,4,7300,2,1600,28.07,2623672,164877,10000000,2623672,28.07,1591.29,26.24,26.24,18272362995,25.03,25.03,18272362995 +블루엠텍,439580,5,6190,2,140,2.31,8098062,5746525,33510663,8098062,2.31,140.92,24.17,24.17,51072946555,24.62,24.62,51072946555 +탑코미디어,134580,6,2550,2,400,18.60,11505838,15887305,49294149,11505838,18.60,72.42,23.34,23.34,28210943692,22.44,22.44,28210943692 +미스터블루,207760,7,1881,2,99,5.56,19306405,82716048,83079783,19306405,5.56,23.34,23.24,23.24,35693511292,22.84,22.84,35693511292 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7430,2,215,2.98,1156882,595919,5000000,1156882,2.98,194.13,23.14,23.14,8537089980,22.98,22.98,8537089980 +지투지바이오,456160,9,121900,1,28100,29.96,1222446,6682113,5365694,1222446,29.96,18.29,22.78,22.78,133175038150,20.36,20.36,133175038150 +KODEX 코스닥150선물인버스,251340,10,3420,2,70,2.09,15951937,19272608,71100000,15951937,2.09,82.77,22.44,22.44,54121600562,22.26,22.26,54121600562 +현대ADM,187660,11,1821,2,149,8.91,10821270,3111642,48347668,10821270,8.91,347.77,22.38,22.38,19822822522,22.52,22.52,19822822522 +파버나인,177830,12,3260,2,320,10.88,2819616,6859,13493951,2819616,10.88,9999.99,20.90,20.90,8973683384,20.40,20.40,8973683384 +율호,072770,13,802,1,185,29.98,14698586,24925044,71919480,14698586,29.98,58.97,20.44,20.44,11086197351,19.22,19.22,11086197351 +그린생명과학,114450,14,3200,2,240,8.11,3887753,1562516,20000000,3887753,8.11,248.81,19.44,19.44,12745754159,19.92,19.92,12745754159 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10080,2,10,0.10,208466,404578,1100000,208466,0.10,51.53,18.95,18.95,2102752178,18.96,18.96,2102752178 +서흥,008490,16,30050,2,6250,26.26,2109884,188602,11569113,2109884,26.26,1118.70,18.24,18.24,61693121175,17.75,17.75,61693121175 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10050,2,15,0.15,251221,489643,1500000,251221,0.15,51.31,16.75,16.75,2523482254,16.74,16.74,2523482254 +모비데이즈,363260,18,1873,2,33,1.79,5235357,31408472,32163769,5235357,1.79,16.67,16.28,16.28,10066498497,16.71,16.71,10066498497 +일승,333430,19,5170,2,310,6.38,4980494,1256039,30726747,4980494,6.38,396.52,16.21,16.21,25797525124,16.24,16.24,25797525124 +TP,007980,20,1952,2,24,1.24,8272794,35608536,51175130,8272794,1.24,23.23,16.17,16.17,16314208730,16.33,16.33,16314208730 +ACE 글로벌자율주행액티브,414270,21,11920,5,-75,-0.63,528621,247940,3450000,528621,-0.63,213.21,15.32,15.32,6292425855,15.30,15.30,6292425855 +그리티,204020,22,2695,5,-530,-16.43,2976648,177928,19450832,2976648,-16.43,1672.95,15.30,15.30,7784037211,14.85,14.85,7784037211 +파인엠텍,441270,23,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400 +KODEX 레버리지,122630,24,24700,5,-755,-2.97,13049509,14796848,92800000,13049509,-2.97,88.19,14.06,14.06,324376826139,14.15,14.15,324376826139 +케이프,064820,25,9330,2,1570,20.23,4344581,333786,30901728,4344581,20.23,1301.61,14.06,14.06,39457925100,13.69,13.69,39457925100 +오로라,039830,26,20350,1,4670,29.78,1475021,605141,10762890,1475021,29.78,243.75,13.70,13.70,28641306135,13.08,13.08,28641306135 +웅진,016880,27,4110,2,895,27.84,10495141,281453,79927080,10495141,27.84,3728.91,13.13,13.13,40264268074,12.26,12.26,40264268074 +플랜티넷,075130,28,2975,2,210,7.59,2089370,65355,16622320,2089370,7.59,3196.96,12.57,12.57,6299810426,12.74,12.74,6299810426 +셀바이오휴먼텍,318160,29,8120,2,1260,18.37,1154086,51021,9260901,1154086,18.37,2261.98,12.46,12.46,9052538405,12.04,12.04,9052538405 +수젠텍,253840,30,7780,2,290,3.87,2084937,1039973,16743200,2084937,3.87,200.48,12.45,12.45,16521991665,12.68,12.68,16521991665 diff --git a/top30/20250818/top30-avtr-20250818-120001.csv b/top30/20250818/top30-avtr-20250818-120001.csv new file mode 100644 index 000000000000..aa259d7f6a30 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1583,2,246,18.40,16312430,25601732,23582605,16312430,18.40,63.72,69.17,69.17,25173779333,67.43,67.43,25173779333 +삼양컴텍,484590,2,15650,2,7950,103.25,21423389,0,41210450,21423389,103.25,0.00,51.99,51.99,327533713970,50.78,50.78,327533713970 +형지엘리트,093240,3,2025,4,-865,-29.93,10709321,593898,38390259,10709321,-29.93,1803.23,27.90,27.90,22546709172,29.00,29.00,22546709172 +파버나인,177830,4,3360,2,420,14.29,3613250,6859,13493951,3613250,14.29,9999.99,26.78,26.78,11615515431,25.62,25.62,11615515431 +푸드웰,005670,5,7260,2,1560,27.37,2645644,164877,10000000,2645644,27.37,1604.62,26.46,26.46,18432314455,25.39,25.39,18432314455 +블루엠텍,439580,6,6200,2,150,2.48,8149272,5746525,33510663,8149272,2.48,141.81,24.32,24.32,51390260290,24.73,24.73,51390260290 +탑코미디어,134580,7,2525,2,375,17.44,11806821,15887305,49294149,11806821,17.44,74.32,23.95,23.95,28971506334,23.28,23.28,28971506334 +현대ADM,187660,8,1851,2,179,10.71,11482813,3111642,48347668,11482813,10.71,369.03,23.75,23.75,21053609046,23.53,23.53,21053609046 +미스터블루,207760,9,1865,2,83,4.66,19617965,82716048,83079783,19617965,4.66,23.72,23.61,23.61,36276148771,23.41,23.41,36276148771 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7410,2,195,2.70,1177003,595919,5000000,1177003,2.70,197.51,23.54,23.54,8686434355,23.45,23.45,8686434355 +KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16377946,19272608,71100000,16377946,2.00,84.98,23.04,23.04,55578065182,22.88,22.88,55578065182 +지투지바이오,456160,12,121900,1,28100,29.96,1222722,6682113,5365694,1222722,29.96,18.30,22.79,22.79,133208682550,20.37,20.37,133208682550 +율호,072770,13,802,1,185,29.98,14701316,24925044,71919480,14701316,29.98,58.98,20.44,20.44,11088386811,19.22,19.22,11088386811 +그린생명과학,114450,14,3175,2,215,7.26,3911319,1562516,20000000,3911319,7.26,250.32,19.56,19.56,12820634674,20.19,20.19,12820634674 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10075,2,5,0.05,209578,404578,1100000,209578,0.05,51.80,19.05,19.05,2113955638,19.07,19.07,2113955638 +서흥,008490,16,30050,2,6250,26.26,2114731,188602,11569113,2114731,26.26,1121.27,18.28,18.28,61838774425,17.79,17.79,61838774425 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10055,2,20,0.20,251421,489643,1500000,251421,0.20,51.35,16.76,16.76,2525493254,16.74,16.74,2525493254 +일승,333430,18,5190,2,330,6.79,5059602,1256039,30726747,5059602,6.79,402.82,16.47,16.47,26207151414,16.43,16.43,26207151414 +모비데이즈,363260,19,1863,2,23,1.25,5250499,31408472,32163769,5250499,1.25,16.72,16.32,16.32,10094780393,16.85,16.85,10094780393 +TP,007980,20,1955,2,27,1.40,8329099,35608536,51175130,8329099,1.40,23.39,16.28,16.28,16424320108,16.42,16.42,16424320108 +그리티,204020,21,2690,5,-535,-16.59,2991388,177928,19450832,2991388,-16.59,1681.24,15.38,15.38,7823726546,14.95,14.95,7823726546 +ACE 글로벌자율주행액티브,414270,22,11900,5,-95,-0.79,529246,247940,3450000,529246,-0.79,213.46,15.34,15.34,6299863375,15.34,15.34,6299863375 +우양,103840,23,4645,2,230,5.21,2472566,4301392,16366428,2472566,5.21,57.48,15.11,15.11,11338370642,14.91,14.91,11338370642 +KODEX 레버리지,122630,24,24775,5,-680,-2.67,13484979,14796848,92800000,13484979,-2.67,91.13,14.53,14.53,335154767641,14.58,14.58,335154767641 +케이프,064820,25,9360,2,1600,20.62,4372546,333786,30901728,4372546,20.62,1309.98,14.15,14.15,39719482765,13.73,13.73,39719482765 +파인엠텍,441270,26,10690,2,1040,10.78,5293763,1573245,37442445,5293763,10.78,336.49,14.14,14.14,56610375450,14.14,14.14,56610375450 +플랜티넷,075130,27,2815,2,50,1.81,2328348,65355,16622320,2328348,1.81,3562.62,14.01,14.01,6993217676,14.95,14.95,6993217676 +오로라,039830,28,20350,1,4670,29.78,1476668,605141,10762890,1476668,29.78,244.02,13.72,13.72,28674822585,13.09,13.09,28674822585 +웅진,016880,29,4100,2,885,27.53,10584389,281453,79927080,10584389,27.53,3760.62,13.24,13.24,40630111426,12.40,12.40,40630111426 +KODEX 운송,140710,30,6200,3,0,0.00,232844,32309,1800000,232844,0.00,720.68,12.94,12.94,1444704803,12.95,12.95,1444704803 diff --git a/top30/20250818/top30-avtr-20250818-121001.csv b/top30/20250818/top30-avtr-20250818-121001.csv new file mode 100644 index 000000000000..c59828977c8f --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1602,2,265,19.82,17655824,25601732,23582605,17655824,19.82,68.96,74.87,74.87,27344363459,72.38,72.38,27344363459 +삼양컴텍,484590,2,15810,2,8110,105.32,22224098,0,41210450,22224098,105.32,0.00,53.93,53.93,340078535970,52.20,52.20,340078535970 +파버나인,177830,3,3260,2,320,10.88,4396165,6859,13493951,4396165,10.88,9999.99,32.58,32.58,14238892866,32.37,32.37,14238892866 +형지엘리트,093240,4,2025,4,-865,-29.93,10759802,593898,38390259,10759802,-29.93,1811.73,28.03,28.03,22648933197,29.13,29.13,22648933197 +푸드웰,005670,5,7290,2,1590,27.89,2656728,164877,10000000,2656728,27.89,1611.34,26.57,26.57,18512881225,25.39,25.39,18512881225 +현대ADM,187660,6,1867,2,195,11.66,12067261,3111642,48347668,12067261,11.66,387.81,24.96,24.96,22141215624,24.53,24.53,22141215624 +탑코미디어,134580,7,2525,2,375,17.44,12051024,15887305,49294149,12051024,17.44,75.85,24.45,24.45,29585627829,23.77,23.77,29585627829 +블루엠텍,439580,8,6180,2,130,2.15,8182448,5746525,33510663,8182448,2.15,142.39,24.42,24.42,51594831855,24.91,24.91,51594831855 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7420,2,205,2.84,1200928,595919,5000000,1200928,2.84,201.53,24.02,24.02,8863814805,23.89,23.89,8863814805 +미스터블루,207760,10,1856,2,74,4.15,19849138,82716048,83079783,19849138,4.15,24.00,23.89,23.89,36706432749,23.81,23.81,36706432749 +KODEX 코스닥150선물인버스,251340,11,3415,2,65,1.94,16531609,19272608,71100000,16531609,1.94,85.78,23.25,23.25,56102827641,23.11,23.11,56102827641 +지투지바이오,456160,12,121900,1,28100,29.96,1222856,6682113,5365694,1222856,29.96,18.30,22.79,22.79,133225017150,20.37,20.37,133225017150 +율호,072770,13,802,1,185,29.98,14701669,24925044,71919480,14701669,29.98,58.98,20.44,20.44,11088669917,19.22,19.22,11088669917 +HANARO 유럽방산,0082F0,14,10047,2,157,1.59,176586,237788,900000,176586,1.59,74.26,19.62,19.62,1775429742,19.63,19.63,1775429742 +그린생명과학,114450,15,3185,2,225,7.60,3919931,1562516,20000000,3919931,7.60,250.87,19.60,19.60,12848016064,20.17,20.17,12848016064 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10070,3,0,0.00,209839,404578,1100000,209839,0.00,51.87,19.08,19.08,2116584413,19.11,19.11,2116584413 +서흥,008490,17,30050,2,6250,26.26,2123719,188602,11569113,2123719,26.26,1126.03,18.36,18.36,62109133400,17.87,17.87,62109133400 +일승,333430,18,5260,2,400,8.23,5201059,1256039,30726747,5201059,8.23,414.08,16.93,16.93,26949302374,16.67,16.67,26949302374 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10055,2,20,0.20,251655,489643,1500000,251655,0.20,51.40,16.78,16.78,2527845784,16.76,16.76,2527845784 +TP,007980,20,1952,2,24,1.24,8411637,35608536,51175130,8411637,1.24,23.62,16.44,16.44,16585379660,16.60,16.60,16585379660 +모비데이즈,363260,21,1871,2,31,1.68,5281001,31408472,32163769,5281001,1.68,16.81,16.42,16.42,10151717981,16.87,16.87,10151717981 +우양,103840,22,4630,2,215,4.87,2681476,4301392,16366428,2681476,4.87,62.34,16.38,16.38,12306977770,16.24,16.24,12306977770 +그리티,204020,23,2710,5,-515,-15.97,3072726,177928,19450832,3072726,-15.97,1726.95,15.80,15.80,8044149706,15.26,15.26,8044149706 +ACE 글로벌자율주행액티브,414270,24,11905,5,-90,-0.75,531438,247940,3450000,531438,-0.75,214.34,15.40,15.40,6325943280,15.40,15.40,6325943280 +KODEX 레버리지,122630,25,24780,5,-675,-2.65,13793722,14796848,92800000,13793722,-2.65,93.22,14.86,14.86,342803618713,14.91,14.91,342803618713 +플랜티넷,075130,26,2830,2,65,2.35,2446271,65355,16622320,2446271,2.35,3743.05,14.72,14.72,7326994221,15.58,15.58,7326994221 +케이프,064820,27,9230,2,1470,18.94,4429128,333786,30901728,4429128,18.94,1326.94,14.33,14.33,40244285650,14.11,14.11,40244285650 +파인엠텍,441270,28,10730,2,1080,11.19,5339064,1573245,37442445,5339064,11.19,339.37,14.26,14.26,57095086095,14.21,14.21,57095086095 +오로라,039830,29,20350,1,4670,29.78,1477504,605141,10762890,1477504,29.78,244.16,13.73,13.73,28691835185,13.10,13.10,28691835185 +웅진,016880,30,4105,2,890,27.68,10704723,281453,79927080,10704723,27.68,3803.38,13.39,13.39,41125784741,12.53,12.53,41125784741 diff --git a/top30/20250818/top30-avtr-20250818-122000.csv b/top30/20250818/top30-avtr-20250818-122000.csv new file mode 100644 index 000000000000..4dabdd4b1e50 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1596,2,259,19.37,18073876,25601732,23582605,18073876,19.37,70.60,76.64,76.64,28014517639,74.43,74.43,28014517639 +삼양컴텍,484590,2,15850,2,8150,105.84,22943912,0,41210450,22943912,105.84,0.00,55.67,55.67,351450746320,53.81,53.81,351450746320 +파버나인,177830,3,3140,2,200,6.80,4729162,6859,13493951,4729162,6.80,9999.99,35.05,35.05,15293230739,36.09,36.09,15293230739 +형지엘리트,093240,4,2025,4,-865,-29.93,10802740,593898,38390259,10802740,-29.93,1818.96,28.14,28.14,22735882647,29.25,29.25,22735882647 +푸드웰,005670,5,7300,2,1600,28.07,2666572,164877,10000000,2666572,28.07,1617.31,26.67,26.67,18584697485,25.46,25.46,18584697485 +현대ADM,187660,6,1883,2,211,12.62,12830427,3111642,48347668,12830427,12.62,412.34,26.54,26.54,23561555474,25.88,25.88,23561555474 +미스터블루,207760,7,1870,2,88,4.94,20718543,82716048,83079783,20718543,4.94,25.05,24.94,24.94,38342614991,24.68,24.68,38342614991 +탑코미디어,134580,8,2520,2,370,17.21,12257843,15887305,49294149,12257843,17.21,77.15,24.87,24.87,30108258982,24.24,24.24,30108258982 +블루엠텍,439580,9,6210,2,160,2.64,8313058,5746525,33510663,8313058,2.64,144.66,24.81,24.81,52406407730,25.18,25.18,52406407730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7410,2,195,2.70,1217237,595919,5000000,1217237,2.70,204.26,24.34,24.34,8984677395,24.25,24.25,8984677395 +KODEX 코스닥150선물인버스,251340,11,3417,2,67,2.00,16584710,19272608,71100000,16584710,2.00,86.05,23.33,23.33,56284187343,23.17,23.17,56284187343 +지투지바이오,456160,12,121900,1,28100,29.96,1222929,6682113,5365694,1222929,29.96,18.30,22.79,22.79,133233915850,20.37,20.37,133233915850 +HANARO 유럽방산,0082F0,13,10047,2,157,1.59,200837,237788,900000,200837,1.59,84.46,22.32,22.32,2019138512,22.33,22.33,2019138512 +율호,072770,14,802,1,185,29.98,14708711,24925044,71919480,14708711,29.98,59.01,20.45,20.45,11094317601,19.23,19.23,11094317601 +그린생명과학,114450,15,3175,2,215,7.26,3934558,1562516,20000000,3934558,7.26,251.81,19.67,19.67,12894599369,20.31,20.31,12894599369 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10060,5,-10,-0.10,211540,404578,1100000,211540,-0.10,52.29,19.23,19.23,2133698032,19.28,19.28,2133698032 +서흥,008490,17,30050,2,6250,26.26,2142221,188602,11569113,2142221,26.26,1135.84,18.52,18.52,62664786775,18.03,18.03,62664786775 +우양,103840,18,4610,2,195,4.42,2826508,4301392,16366428,2826508,4.42,65.71,17.27,17.27,12972442065,17.19,17.19,12972442065 +일승,333430,19,5230,2,370,7.61,5275910,1256039,30726747,5275910,7.61,420.04,17.17,17.17,27343129644,17.01,17.01,27343129644 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10050,2,15,0.15,251869,489643,1500000,251869,0.15,51.44,16.79,16.79,2529996484,16.78,16.78,2529996484 +모비데이즈,363260,21,1881,2,41,2.23,5354632,31408472,32163769,5354632,2.23,17.05,16.65,16.65,10290021203,17.01,17.01,10290021203 +TP,007980,22,1950,2,22,1.14,8455055,35608536,51175130,8455055,1.14,23.74,16.52,16.52,16669904553,16.70,16.70,16669904553 +그리티,204020,23,2670,5,-555,-17.21,3140719,177928,19450832,3140719,-17.21,1765.16,16.15,16.15,8224899521,15.84,15.84,8224899521 +ACE 글로벌자율주행액티브,414270,24,11920,5,-75,-0.63,532058,247940,3450000,532058,-0.63,214.59,15.42,15.42,6333327630,15.40,15.40,6333327630 +KODEX 레버리지,122630,25,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114 +플랜티넷,075130,26,2825,2,60,2.17,2499076,65355,16622320,2499076,2.17,3823.85,15.03,15.03,7475730336,15.92,15.92,7475730336 +케이프,064820,27,9230,2,1470,18.94,4467121,333786,30901728,4467121,18.94,1338.32,14.46,14.46,40594927120,14.23,14.23,40594927120 +파인엠텍,441270,28,10660,2,1010,10.47,5367093,1573245,37442445,5367093,10.47,341.15,14.33,14.33,57394990440,14.38,14.38,57394990440 +오로라,039830,29,20350,1,4670,29.78,1478289,605141,10762890,1478289,29.78,244.29,13.74,13.74,28707809935,13.11,13.11,28707809935 +셀바이오휴먼텍,318160,30,8130,2,1270,18.51,1250794,51021,9260901,1250794,18.51,2451.53,13.51,13.51,9846388125,13.08,13.08,9846388125 diff --git a/top30/20250818/top30-avtr-20250818-123001.csv b/top30/20250818/top30-avtr-20250818-123001.csv new file mode 100644 index 000000000000..6d49bb7c6cfb --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1635,2,298,22.29,18611453,25601732,23582605,18611453,22.29,72.70,78.92,78.92,28881885948,74.91,74.91,28881885948 +삼양컴텍,484590,2,16230,2,8530,110.78,25082299,0,41210450,25082299,110.78,0.00,60.86,60.86,385695767255,57.67,57.67,385695767255 +파버나인,177830,3,3070,2,130,4.42,4923601,6859,13493951,4923601,4.42,9999.99,36.49,36.49,15894005538,38.37,38.37,15894005538 +형지엘리트,093240,4,2115,5,-775,-26.82,11816586,593898,38390259,11816586,-26.82,1989.67,30.78,30.78,24833687817,30.59,30.59,24833687817 +HANARO 유럽방산,0082F0,5,10045,2,155,1.57,258532,237788,900000,258532,1.57,108.72,28.73,28.73,2598696331,28.75,28.75,2598696331 +현대ADM,187660,6,1845,2,173,10.35,13359267,3111642,48347668,13359267,10.35,429.33,27.63,27.63,24548652448,27.52,27.52,24548652448 +푸드웰,005670,7,7240,2,1540,27.02,2682131,164877,10000000,2682131,27.02,1626.75,26.82,26.82,18697416560,25.83,25.83,18697416560 +탑코미디어,134580,8,2530,2,380,17.67,12682079,15887305,49294149,12682079,17.67,79.83,25.73,25.73,31185372477,25.01,25.01,31185372477 +미스터블루,207760,9,1861,2,79,4.43,21005940,82716048,83079783,21005940,4.43,25.40,25.28,25.28,38878809229,25.15,25.15,38878809229 +블루엠텍,439580,10,6220,2,170,2.81,8429809,5746525,33510663,8429809,2.81,146.69,25.16,25.16,53134203815,25.49,25.49,53134203815 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7420,2,205,2.84,1239917,595919,5000000,1239917,2.84,208.07,24.80,24.80,9152962995,24.67,24.67,9152962995 +KODEX 코스닥150선물인버스,251340,12,3420,2,70,2.09,16645557,19272608,71100000,16645557,2.09,86.37,23.41,23.41,56492280092,23.23,23.23,56492280092 +지투지바이오,456160,13,121900,1,28100,29.96,1223702,6682113,5365694,1223702,29.96,18.31,22.81,22.81,133328144550,20.38,20.38,133328144550 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10072,2,2,0.02,226862,404578,1100000,226862,0.02,56.07,20.62,20.62,2288008603,20.65,20.65,2288008603 +율호,072770,15,802,1,185,29.98,14709925,24925044,71919480,14709925,29.98,59.02,20.45,20.45,11095291229,19.24,19.24,11095291229 +그린생명과학,114450,16,3165,2,205,6.93,3961606,1562516,20000000,3961606,6.93,253.54,19.81,19.81,12980044939,20.51,20.51,12980044939 +서흥,008490,17,29850,2,6050,25.42,2158441,188602,11569113,2158441,25.42,1144.44,18.66,18.66,63150938325,18.29,18.29,63150938325 +우양,103840,18,4595,2,180,4.08,2951284,4301392,16366428,2951284,4.08,68.61,18.03,18.03,13549396380,18.02,18.02,13549396380 +일승,333430,19,5220,2,360,7.41,5318632,1256039,30726747,5318632,7.41,423.44,17.31,17.31,27566187444,17.19,17.19,27566187444 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,257743,489643,1500000,257743,0.05,52.64,17.18,17.18,2588980209,17.19,17.19,2588980209 +모비데이즈,363260,21,1870,2,30,1.63,5392510,31408472,32163769,5392510,1.63,17.17,16.77,16.77,10361251046,17.23,17.23,10361251046 +TP,007980,22,1948,2,20,1.04,8548746,35608536,51175130,8548746,1.04,24.01,16.70,16.70,16851582365,16.90,16.90,16851582365 +그리티,204020,23,2675,5,-550,-17.05,3156596,177928,19450832,3156596,-17.05,1774.09,16.23,16.23,8267158416,15.89,15.89,8267158416 +ACE 글로벌자율주행액티브,414270,24,11925,5,-70,-0.58,532424,247940,3450000,532424,-0.58,214.74,15.43,15.43,6337692175,15.40,15.40,6337692175 +플랜티넷,075130,25,2815,2,50,1.81,2532501,65355,16622320,2532501,1.81,3874.99,15.24,15.24,7569605189,16.18,16.18,7569605189 +KODEX 레버리지,122630,26,24750,5,-705,-2.77,14098990,14796848,92800000,14098990,-2.77,95.28,15.19,15.19,350366127499,15.25,15.25,350366127499 +케이프,064820,27,9220,2,1460,18.81,4558926,333786,30901728,4558926,18.81,1365.82,14.75,14.75,41439525280,14.54,14.54,41439525280 +KODEX 운송,140710,28,6210,2,10,0.16,263240,32309,1800000,263240,0.16,814.76,14.62,14.62,1633432348,14.61,14.61,1633432348 +파인엠텍,441270,29,10690,2,1040,10.78,5397210,1573245,37442445,5397210,10.78,343.06,14.41,14.41,57716154260,14.42,14.42,57716154260 +삼천리자전거,024950,30,4910,2,585,13.53,1885130,370936,13273577,1885130,13.53,508.21,14.20,14.20,9109250796,13.98,13.98,9109250796 diff --git a/top30/20250818/top30-avtr-20250818-124001.csv b/top30/20250818/top30-avtr-20250818-124001.csv new file mode 100644 index 000000000000..758500d46afb --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1597,2,260,19.45,19042351,25601732,23582605,19042351,19.45,74.38,80.75,80.75,29576893735,78.53,78.53,29576893735 +삼양컴텍,484590,2,16410,2,8710,113.12,26898828,0,41210450,26898828,113.12,0.00,65.27,65.27,415275064625,61.41,61.41,415275064625 +파버나인,177830,3,3050,2,110,3.74,5035728,6859,13493951,5035728,3.74,9999.99,37.32,37.32,16236147157,39.45,39.45,16236147157 +형지엘리트,093240,4,2110,5,-780,-26.99,13015536,593898,38390259,13015536,-26.99,2191.54,33.90,33.90,27378168197,33.80,33.80,27378168197 +HANARO 유럽방산,0082F0,5,10040,2,150,1.52,260276,237788,900000,260276,1.52,109.46,28.92,28.92,2616211091,28.95,28.95,2616211091 +현대ADM,187660,6,1877,2,205,12.26,13844651,3111642,48347668,13844651,12.26,444.93,28.64,28.64,25453728265,28.05,28.05,25453728265 +푸드웰,005670,7,7310,2,1610,28.25,2727356,164877,10000000,2727356,28.25,1654.18,27.27,27.27,19027224730,26.03,26.03,19027224730 +탑코미디어,134580,8,2505,2,355,16.51,12865448,15887305,49294149,12865448,16.51,80.98,26.10,26.10,31646374782,25.63,25.63,31646374782 +블루엠텍,439580,9,6280,2,230,3.80,8589073,5746525,33510663,8589073,3.80,149.47,25.63,25.63,54129845285,25.72,25.72,54129845285 +미스터블루,207760,10,1860,2,78,4.38,21209483,82716048,83079783,21209483,4.38,25.64,25.53,25.53,39257274755,25.40,25.40,39257274755 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7405,2,190,2.63,1265185,595919,5000000,1265185,2.63,212.31,25.30,25.30,9340266835,25.23,25.23,9340266835 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10070,3,0,0.00,277460,404578,1100000,277460,0.00,68.58,25.22,25.22,2797501779,25.26,25.26,2797501779 +KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16685569,19272608,71100000,16685569,1.94,86.58,23.47,23.47,56628969632,23.32,23.32,56628969632 +지투지바이오,456160,14,121900,1,28100,29.96,1223876,6682113,5365694,1223876,29.96,18.32,22.81,22.81,133349355150,20.39,20.39,133349355150 +율호,072770,15,802,1,185,29.98,14711609,24925044,71919480,14711609,29.98,59.02,20.46,20.46,11096641797,19.24,19.24,11096641797 +그린생명과학,114450,16,3115,2,155,5.24,4007878,1562516,20000000,4007878,5.24,256.50,20.04,20.04,13124767849,21.07,21.07,13124767849 +삼천리자전거,024950,17,4910,2,585,13.53,2641046,370936,13273577,2641046,13.53,712.00,19.90,19.90,12834565984,19.69,19.69,12834565984 +서흥,008490,18,29800,2,6000,25.21,2169953,188602,11569113,2169953,25.21,1150.55,18.76,18.76,63493979650,18.42,18.42,63493979650 +우양,103840,19,4580,2,165,3.74,2997396,4301392,16366428,2997396,3.74,69.68,18.31,18.31,13760967070,18.36,18.36,13760967070 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,263650,489643,1500000,263650,0.05,53.85,17.58,17.58,2648268504,17.58,17.58,2648268504 +일승,333430,21,5200,2,340,7.00,5354577,1256039,30726747,5354577,7.00,426.31,17.43,17.43,27753404294,17.37,17.37,27753404294 +TP,007980,22,1932,2,4,0.21,8639241,35608536,51175130,8639241,0.21,24.26,16.88,16.88,17026369387,17.22,17.22,17026369387 +모비데이즈,363260,23,1885,2,45,2.45,5413579,31408472,32163769,5413579,2.45,17.24,16.83,16.83,10400785627,17.15,17.15,10400785627 +그리티,204020,24,2705,5,-520,-16.12,3176121,177928,19450832,3176121,-16.12,1785.06,16.33,16.33,8319704191,15.81,15.81,8319704191 +KODEX 레버리지,122630,25,24810,5,-645,-2.53,14429771,14796848,92800000,14429771,-2.53,97.52,15.55,15.55,358567435536,15.57,15.57,358567435536 +ACE 글로벌자율주행액티브,414270,26,11935,5,-60,-0.50,532456,247940,3450000,532456,-0.50,214.75,15.43,15.43,6338074085,15.39,15.39,6338074085 +플랜티넷,075130,27,2820,2,55,1.99,2557886,65355,16622320,2557886,1.99,3913.83,15.39,15.39,7640907101,16.30,16.30,7640907101 +KODEX 운송,140710,28,6215,2,15,0.24,270343,32309,1800000,270343,0.24,836.74,15.02,15.02,1677563983,15.00,15.00,1677563983 +케이프,064820,29,9120,2,1360,17.53,4631674,333786,30901728,4631674,17.53,1387.62,14.99,14.99,42104355670,14.94,14.94,42104355670 +PLUS 글로벌희토류&전략자원생산기업,415920,30,5765,2,225,4.06,289814,176937,1950000,289814,4.06,163.80,14.86,14.86,1666536832,14.82,14.82,1666536832 diff --git a/top30/20250818/top30-avtr-20250818-125001.csv b/top30/20250818/top30-avtr-20250818-125001.csv new file mode 100644 index 000000000000..1c49067a082c --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1581,2,244,18.25,19432568,25601732,23582605,19432568,18.25,75.90,82.40,82.40,30195533118,80.99,80.99,30195533118 +삼양컴텍,484590,2,17490,2,9790,127.14,30924893,0,41210450,30924893,127.14,0.00,75.04,75.04,484407331320,67.21,67.21,484407331320 +파버나인,177830,3,3040,2,100,3.40,5073129,6859,13493951,5073129,3.40,9999.99,37.60,37.60,16349903349,39.86,39.86,16349903349 +형지엘리트,093240,4,2090,5,-800,-27.68,13281910,593898,38390259,13281910,-27.68,2236.40,34.60,34.60,27939804787,34.82,34.82,27939804787 +현대ADM,187660,5,1860,2,188,11.24,14235843,3111642,48347668,14235843,11.24,457.50,29.44,29.44,26182478549,29.12,29.12,26182478549 +HANARO 유럽방산,0082F0,6,10040,2,150,1.52,260281,237788,900000,260281,1.52,109.46,28.92,28.92,2616261291,28.95,28.95,2616261291 +푸드웰,005670,7,7310,2,1610,28.25,2744716,164877,10000000,2744716,28.25,1664.71,27.45,27.45,19153485960,26.20,26.20,19153485960 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,8,10062,5,-8,-0.08,298381,404578,1100000,298381,-0.08,73.75,27.13,27.13,3008030391,27.18,27.18,3008030391 +탑코미디어,134580,9,2505,2,355,16.51,13057023,15887305,49294149,13057023,16.51,82.19,26.49,26.49,32126568733,26.02,26.02,32126568733 +블루엠텍,439580,10,6220,2,170,2.81,8777156,5746525,33510663,8777156,2.81,152.74,26.19,26.19,55307150310,26.53,26.53,55307150310 +미스터블루,207760,11,1844,2,62,3.48,21510181,82716048,83079783,21510181,3.48,26.00,25.89,25.89,39813316006,25.99,25.99,39813316006 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7395,2,180,2.49,1273770,595919,5000000,1273770,2.49,213.75,25.48,25.48,9403797170,25.43,25.43,9403797170 +KODEX 코스닥150선물인버스,251340,13,3415,2,65,1.94,16768423,19272608,71100000,16768423,1.94,87.01,23.58,23.58,56911922173,23.44,23.44,56911922173 +지투지바이오,456160,14,121900,1,28100,29.96,1235550,6682113,5365694,1235550,29.96,18.49,23.03,23.03,134772415750,20.60,20.60,134772415750 +삼천리자전거,024950,15,4730,2,405,9.36,2986440,370936,13273577,2986440,9.36,805.11,22.50,22.50,14500046560,23.10,23.10,14500046560 +그린생명과학,114450,16,3265,2,305,10.30,4482495,1562516,20000000,4482495,10.30,286.88,22.41,22.41,14679646715,22.48,22.48,14679646715 +율호,072770,17,802,1,185,29.98,14713967,24925044,71919480,14713967,29.98,59.03,20.46,20.46,11098532913,19.24,19.24,11098532913 +서흥,008490,18,30050,2,6250,26.26,2197223,188602,11569113,2197223,26.26,1165.01,18.99,18.99,64311967200,18.50,18.50,64311967200 +우양,103840,19,4550,2,135,3.06,3088952,4301392,16366428,3088952,3.06,71.81,18.87,18.87,14179657620,19.04,19.04,14179657620 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,2,5,0.05,264360,489643,1500000,264360,0.05,53.99,17.62,17.62,2655396904,17.63,17.63,2655396904 +일승,333430,21,5190,2,330,6.79,5403597,1256039,30726747,5403597,6.79,430.21,17.59,17.59,28008055584,17.56,17.56,28008055584 +TP,007980,22,1908,5,-20,-1.04,8835098,35608536,51175130,8835098,-1.04,24.81,17.26,17.26,17402457370,17.82,17.82,17402457370 +PLUS 글로벌희토류&전략자원생산기업,415920,23,5760,2,220,3.97,332747,176937,1950000,332747,3.97,188.06,17.06,17.06,1914212311,17.04,17.04,1914212311 +모비데이즈,363260,24,1879,2,39,2.12,5439098,31408472,32163769,5439098,2.12,17.32,16.91,16.91,10448711568,17.29,17.29,10448711568 +그리티,204020,25,2720,5,-505,-15.66,3228420,177928,19450832,3228420,-15.66,1814.45,16.60,16.60,8462535316,16.00,16.00,8462535316 +KODEX 운송,140710,26,6210,2,10,0.16,292317,32309,1800000,292317,0.16,904.75,16.24,16.24,1814097878,16.23,16.23,1814097878 +수젠텍,253840,27,8100,2,610,8.14,2705758,1039973,16743200,2705758,8.14,260.18,16.16,16.16,21488906500,15.84,15.84,21488906500 +KODEX 레버리지,122630,28,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025 +플랜티넷,075130,29,2810,2,45,1.63,2578788,65355,16622320,2578788,1.63,3945.82,15.51,15.51,7699734981,16.48,16.48,7699734981 +ACE 글로벌자율주행액티브,414270,30,11935,5,-60,-0.50,532478,247940,3450000,532478,-0.50,214.76,15.43,15.43,6338336660,15.39,15.39,6338336660 diff --git a/top30/20250818/top30-avtr-20250818-130001.csv b/top30/20250818/top30-avtr-20250818-130001.csv new file mode 100644 index 000000000000..26276c7e4c65 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1595,2,258,19.30,19764587,25601732,23582605,19764587,19.30,77.20,83.81,83.81,30723638250,81.68,81.68,30723638250 +삼양컴텍,484590,2,17080,2,9380,121.82,33318927,0,41210450,33318927,121.82,0.00,80.85,80.85,525823677080,74.70,74.70,525823677080 +파버나인,177830,3,3015,2,75,2.55,5141585,6859,13493951,5141585,2.55,9999.99,38.10,38.10,16556559730,40.70,40.70,16556559730 +형지엘리트,093240,4,2100,5,-790,-27.34,13513335,593898,38390259,13513335,-27.34,2275.36,35.20,35.20,28424069239,35.26,35.26,28424069239 +현대ADM,187660,5,1850,2,178,10.65,14362107,3111642,48347668,14362107,10.65,461.56,29.71,29.71,26416608871,29.53,29.53,26416608871 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +푸드웰,005670,7,7370,2,1670,29.30,2791876,164877,10000000,2791876,29.30,1693.31,27.92,27.92,19500702240,26.46,26.46,19500702240 +탑코미디어,134580,8,2510,2,360,16.74,13443724,15887305,49294149,13443724,16.74,84.62,27.27,27.27,33109235495,26.76,26.76,33109235495 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10062,5,-8,-0.08,299349,404578,1100000,299349,-0.08,73.99,27.21,27.21,3017768697,27.27,27.27,3017768697 +블루엠텍,439580,10,6250,2,200,3.31,8838015,5746525,33510663,8838015,3.31,153.80,26.37,26.37,55687362115,26.59,26.59,55687362115 +미스터블루,207760,11,1853,2,71,3.98,21713593,82716048,83079783,21713593,3.98,26.25,26.14,26.14,40189691260,26.11,26.11,40189691260 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7400,2,185,2.56,1290794,595919,5000000,1290794,2.56,216.61,25.82,25.82,9529691650,25.76,25.76,9529691650 +삼천리자전거,024950,13,4565,2,240,5.55,3341179,370936,13273577,3341179,5.55,900.74,25.17,25.17,16137039123,26.63,26.63,16137039123 +그린생명과학,114450,14,3260,2,300,10.14,4934493,1562516,20000000,4934493,10.14,315.80,24.67,24.67,16173336509,24.81,24.81,16173336509 +KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16847313,19272608,71100000,16847313,1.94,87.42,23.70,23.70,57181159580,23.55,23.55,57181159580 +지투지바이오,456160,16,121900,1,28100,29.96,1236443,6682113,5365694,1236443,29.96,18.50,23.04,23.04,134881272450,20.62,20.62,134881272450 +율호,072770,17,802,1,185,29.98,14716382,24925044,71919480,14716382,29.98,59.04,20.46,20.46,11100469743,19.25,19.25,11100469743 +수젠텍,253840,18,8000,2,510,6.81,3238583,1039973,16743200,3238583,6.81,311.41,19.34,19.34,25808219915,19.27,19.27,25808219915 +우양,103840,19,4555,2,140,3.17,3133306,4301392,16366428,3133306,3.17,72.84,19.14,19.14,14381801782,19.29,19.29,14381801782 +서흥,008490,20,30150,2,6350,26.68,2211600,188602,11569113,2211600,26.68,1172.63,19.12,19.12,64745550200,18.56,18.56,64745550200 +일승,333430,21,5280,2,420,8.64,5497696,1256039,30726747,5497696,8.64,437.70,17.89,17.89,28501339469,17.57,17.57,28501339469 +모비데이즈,363260,22,1911,2,71,3.86,5721624,31408472,32163769,5721624,3.86,18.22,17.79,17.79,10987356812,17.88,17.88,10987356812 +KODEX 운송,140710,23,6210,2,10,0.16,320093,32309,1800000,320093,0.16,990.72,17.78,17.78,1986690723,17.77,17.77,1986690723 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10040,2,5,0.05,265811,489643,1500000,265811,0.05,54.29,17.72,17.72,2669966384,17.73,17.73,2669966384 +TP,007980,25,1911,5,-17,-0.88,8978877,35608536,51175130,8978877,-0.88,25.22,17.55,17.55,17677356570,18.08,18.08,17677356570 +케이프,064820,26,9630,2,1870,24.10,5403631,333786,30901728,5403631,24.10,1618.89,17.49,17.49,49372668210,16.59,16.59,49372668210 +PLUS 글로벌희토류&전략자원생산기업,415920,27,5770,2,230,4.15,339912,176937,1950000,339912,4.15,192.11,17.43,17.43,1955562792,17.38,17.38,1955562792 +그리티,204020,28,2705,5,-520,-16.12,3253688,177928,19450832,3253688,-16.12,1828.65,16.73,16.73,8530849703,16.21,16.21,8530849703 +KODEX 레버리지,122630,29,24825,5,-630,-2.47,14987419,14796848,92800000,14987419,-2.47,101.29,16.15,16.15,372414674827,16.17,16.17,372414674827 +플랜티넷,075130,30,2810,2,45,1.63,2593157,65355,16622320,2593157,1.63,3967.80,15.60,15.60,7740087211,16.57,16.57,7740087211 diff --git a/top30/20250818/top30-avtr-20250818-131001.csv b/top30/20250818/top30-avtr-20250818-131001.csv new file mode 100644 index 000000000000..22a18492a78d --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1608,2,271,20.27,20510292,25601732,23582605,20510292,20.27,80.11,86.97,86.97,31921908785,84.18,84.18,31921908785 +삼양컴텍,484590,2,17320,2,9620,124.94,34575546,0,41210450,34575546,124.94,0.00,83.90,83.90,547552927450,76.71,76.71,547552927450 +파버나인,177830,3,3020,2,80,2.72,5189339,6859,13493951,5189339,2.72,9999.99,38.46,38.46,16699962835,40.98,40.98,16699962835 +형지엘리트,093240,4,2095,5,-795,-27.51,13707757,593898,38390259,13707757,-27.51,2308.10,35.71,35.71,28832220581,35.85,35.85,28832220581 +현대ADM,187660,5,1848,2,176,10.53,14481881,3111642,48347668,14481881,10.53,465.41,29.95,29.95,26638250109,29.81,29.81,26638250109 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +푸드웰,005670,7,7330,2,1630,28.60,2813743,164877,10000000,2813743,28.60,1706.57,28.14,28.14,19661220140,26.82,26.82,19661220140 +탑코미디어,134580,8,2500,2,350,16.28,13615883,15887305,49294149,13615883,16.28,85.70,27.62,27.62,33541201839,27.22,27.22,33541201839 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10060,5,-10,-0.10,301062,404578,1100000,301062,-0.10,74.41,27.37,27.37,3035005012,27.43,27.43,3035005012 +블루엠텍,439580,10,6240,2,190,3.14,8914856,5746525,33510663,8914856,3.14,155.13,26.60,26.60,56166662855,26.86,26.86,56166662855 +미스터블루,207760,11,1837,2,55,3.09,21954802,82716048,83079783,21954802,3.09,26.54,26.43,26.43,40634389106,26.62,26.62,40634389106 +삼천리자전거,024950,12,4510,2,185,4.28,3451611,370936,13273577,3451611,4.28,930.51,26.00,26.00,16637686850,27.79,27.79,16637686850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1296554,595919,5000000,1296554,2.56,217.57,25.93,25.93,9572315650,25.87,25.87,9572315650 +그린생명과학,114450,14,3250,2,290,9.80,5041712,1562516,20000000,5041712,9.80,322.67,25.21,25.21,16520269529,25.42,25.42,16520269529 +KODEX 코스닥150선물인버스,251340,15,3415,2,65,1.94,16981178,19272608,71100000,16981178,1.94,88.11,23.88,23.88,57638167736,23.74,23.74,57638167736 +지투지바이오,456160,16,121900,1,28100,29.96,1238067,6682113,5365694,1238067,29.96,18.53,23.07,23.07,135079238050,20.65,20.65,135079238050 +율호,072770,17,802,1,185,29.98,14717034,24925044,71919480,14717034,29.98,59.05,20.46,20.46,11100992647,19.25,19.25,11100992647 +수젠텍,253840,18,7900,2,410,5.47,3409848,1039973,16743200,3409848,5.47,327.88,20.37,20.37,27169320075,20.54,20.54,27169320075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10037,2,2,0.02,294186,489643,1500000,294186,0.02,60.08,19.61,19.61,2954798747,19.63,19.63,2954798747 +케이프,064820,20,9670,2,1910,24.61,6033622,333786,30901728,6033622,24.61,1807.63,19.53,19.53,55483530965,18.57,18.57,55483530965 +우양,103840,21,4590,2,175,3.96,3176115,4301392,16366428,3176115,3.96,73.84,19.41,19.41,14577483850,19.41,19.41,14577483850 +KODEX 운송,140710,22,6220,2,20,0.32,348185,32309,1800000,348185,0.32,1077.67,19.34,19.34,2161177873,19.30,19.30,2161177873 +일승,333430,23,5310,2,450,9.26,5938507,1256039,30726747,5938507,9.26,472.80,19.33,19.33,30832687074,18.90,18.90,30832687074 +서흥,008490,24,30000,2,6200,26.05,2220934,188602,11569113,2220934,26.05,1177.58,19.20,19.20,65026484400,18.74,18.74,65026484400 +모비데이즈,363260,25,1900,2,60,3.26,5825285,31408472,32163769,5825285,3.26,18.55,18.11,18.11,11185247187,18.30,18.30,11185247187 +PLUS 글로벌희토류&전략자원생산기업,415920,26,5790,2,250,4.51,352847,176937,1950000,352847,4.51,199.42,18.09,18.09,2030377162,17.98,17.98,2030377162 +TP,007980,27,1925,5,-3,-0.16,9020590,35608536,51175130,9020590,-0.16,25.33,17.63,17.63,17757419830,18.03,18.03,17757419830 +그리티,204020,28,2695,5,-530,-16.43,3269646,177928,19450832,3269646,-16.43,1837.62,16.81,16.81,8573767163,16.36,16.36,8573767163 +KODEX 레버리지,122630,29,24830,5,-625,-2.46,15126007,14796848,92800000,15126007,-2.46,102.22,16.30,16.30,375856129747,16.31,16.31,375856129747 +플랜티넷,075130,30,2815,2,50,1.81,2603832,65355,16622320,2603832,1.81,3984.14,15.66,15.66,7770044546,16.61,16.61,7770044546 diff --git a/top30/20250818/top30-avtr-20250818-132001.csv b/top30/20250818/top30-avtr-20250818-132001.csv new file mode 100644 index 000000000000..faa23c262397 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1619,2,282,21.09,22507890,25601732,23582605,22507890,21.09,87.92,95.44,95.44,35191519943,92.17,92.17,35191519943 +삼양컴텍,484590,2,17140,2,9440,122.60,35271308,0,41210450,35271308,122.60,0.00,85.59,85.59,559498539705,79.21,79.21,559498539705 +파버나인,177830,3,3000,2,60,2.04,5208517,6859,13493951,5208517,2.04,9999.99,38.60,38.60,16757708775,41.40,41.40,16757708775 +형지엘리트,093240,4,2060,5,-830,-28.72,14081069,593898,38390259,14081069,-28.72,2370.96,36.68,36.68,29603865317,37.43,37.43,29603865317 +현대ADM,187660,5,1858,2,186,11.12,14578505,3111642,48347668,14578505,11.12,468.51,30.15,30.15,26817362576,29.85,29.85,26817362576 +HANARO 유럽방산,0082F0,6,10045,2,155,1.57,260306,237788,900000,260306,1.57,109.47,28.92,28.92,2616512391,28.94,28.94,2616512391 +푸드웰,005670,7,7370,2,1670,29.30,2839800,164877,10000000,2839800,29.30,1722.37,28.40,28.40,19852606490,26.94,26.94,19852606490 +탑코미디어,134580,8,2475,2,325,15.12,13802405,15887305,49294149,13802405,15.12,86.88,28.00,28.00,34004594885,27.87,27.87,34004594885 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10065,5,-5,-0.05,301161,404578,1100000,301161,-0.05,74.44,27.38,27.38,3036001282,27.42,27.42,3036001282 +블루엠텍,439580,10,6200,2,150,2.48,8962353,5746525,33510663,8962353,2.48,155.96,26.74,26.74,56462446980,27.18,27.18,56462446980 +미스터블루,207760,11,1829,2,47,2.64,22107963,82716048,83079783,22107963,2.64,26.73,26.61,26.61,40915438600,26.93,26.93,40915438600 +삼천리자전거,024950,12,4565,2,240,5.55,3487316,370936,13273577,3487316,5.55,940.14,26.27,26.27,16800036415,27.73,27.73,16800036415 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7410,2,195,2.70,1303594,595919,5000000,1303594,2.70,218.75,26.07,26.07,9624482050,25.98,25.98,9624482050 +그린생명과학,114450,14,3250,2,290,9.80,5132239,1562516,20000000,5132239,9.80,328.46,25.66,25.66,16815460059,25.87,25.87,16815460059 +KODEX 코스닥150선물인버스,251340,15,3420,2,70,2.09,17150055,19272608,71100000,17150055,2.09,88.99,24.12,24.12,58215013236,23.94,23.94,58215013236 +지투지바이오,456160,16,121900,1,28100,29.96,1247953,6682113,5365694,1247953,29.96,18.68,23.26,23.26,136284341450,20.84,20.84,136284341450 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,17,10032,5,-3,-0.03,341110,489643,1500000,341110,-0.03,69.67,22.74,22.74,3425630326,22.76,22.76,3425630326 +일승,333430,18,5410,2,550,11.32,6934480,1256039,30726747,6934480,11.32,552.09,22.57,22.57,36179675424,21.76,21.76,36179675424 +수젠텍,253840,19,8010,2,520,6.94,3533515,1039973,16743200,3533515,6.94,339.77,21.10,21.10,28158212590,21.00,21.00,28158212590 +케이프,064820,20,9750,2,1990,25.64,6415487,333786,30901728,6415487,25.64,1922.04,20.76,20.76,59204307070,19.65,19.65,59204307070 +율호,072770,21,802,1,185,29.98,14718665,24925044,71919480,14718665,29.98,59.05,20.47,20.47,11102300709,19.25,19.25,11102300709 +KODEX 운송,140710,22,6205,2,5,0.08,354419,32309,1800000,354419,0.08,1096.97,19.69,19.69,2199877225,19.70,19.70,2199877225 +우양,103840,23,4550,2,135,3.06,3213334,4301392,16366428,3213334,3.06,74.70,19.63,19.63,14746826742,19.80,19.80,14746826742 +서흥,008490,24,29950,2,6150,25.84,2234520,188602,11569113,2234520,25.84,1184.78,19.31,19.31,65433786900,18.88,18.88,65433786900 +PLUS 글로벌희토류&전략자원생산기업,415920,25,5790,2,250,4.51,356099,176937,1950000,356099,4.51,201.26,18.26,18.26,2049205122,18.15,18.15,2049205122 +모비데이즈,363260,26,1900,2,60,3.26,5870592,31408472,32163769,5870592,3.26,18.69,18.25,18.25,11271581574,18.44,18.44,11271581574 +TP,007980,27,1919,5,-9,-0.47,9041232,35608536,51175130,9041232,-0.47,25.39,17.67,17.67,17797021413,18.12,18.12,17797021413 +그리티,204020,28,2700,5,-525,-16.28,3289014,177928,19450832,3289014,-16.28,1848.51,16.91,16.91,8625848923,16.42,16.42,8625848923 +KODEX 레버리지,122630,29,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462 +플랜티넷,075130,30,2810,2,45,1.63,2611705,65355,16622320,2611705,1.63,3996.18,15.71,15.71,7792189031,16.68,16.68,7792189031 diff --git a/top30/20250818/top30-avtr-20250818-133001.csv b/top30/20250818/top30-avtr-20250818-133001.csv new file mode 100644 index 000000000000..85c6d3a46588 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1578,2,241,18.03,23313527,25601732,23582605,23313527,18.03,91.06,98.86,98.86,36479583479,98.03,98.03,36479583479 +삼양컴텍,484590,2,17160,2,9460,122.86,35855544,0,41210450,35855544,122.86,0.00,87.01,87.01,569552367545,80.54,80.54,569552367545 +파버나인,177830,3,2980,2,40,1.36,5279879,6859,13493951,5279879,1.36,9999.99,39.13,39.13,16970343885,42.20,42.20,16970343885 +형지엘리트,093240,4,2045,5,-845,-29.24,14510944,593898,38390259,14510944,-29.24,2443.34,37.80,37.80,30481222968,38.83,38.83,30481222968 +현대ADM,187660,5,1846,2,174,10.41,14683023,3111642,48347668,14683023,10.41,471.87,30.37,30.37,27011000535,30.26,30.26,27011000535 +푸드웰,005670,6,7410,1,1710,30.00,3009016,164877,10000000,3009016,30.00,1825.01,30.09,30.09,21105360150,28.48,28.48,21105360150 +HANARO 유럽방산,0082F0,7,10045,2,155,1.57,260646,237788,900000,260646,1.57,109.61,28.96,28.96,2619927691,28.98,28.98,2619927691 +탑코미디어,134580,8,2465,2,315,14.65,14030233,15887305,49294149,14030233,14.65,88.31,28.46,28.46,34565609664,28.45,28.45,34565609664 +삼천리자전거,024950,9,4575,2,250,5.78,3752979,370936,13273577,3752979,5.78,1011.76,28.27,28.27,18038133135,29.70,29.70,18038133135 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,306169,404578,1100000,306169,-0.05,75.68,27.83,27.83,3086406797,27.88,27.88,3086406797 +블루엠텍,439580,11,6230,2,180,2.98,9028725,5746525,33510663,9028725,2.98,157.12,26.94,26.94,56873641420,27.24,27.24,56873641420 +미스터블루,207760,12,1839,2,57,3.20,22262194,82716048,83079783,22262194,3.20,26.91,26.80,26.80,41198264786,26.97,26.97,41198264786 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1317034,595919,5000000,1317034,2.56,221.01,26.34,26.34,9723938050,26.28,26.28,9723938050 +일승,333430,14,5350,2,490,10.08,8081449,1256039,30726747,8081449,10.08,643.41,26.30,26.30,42371858324,25.78,25.78,42371858324 +그린생명과학,114450,15,3230,2,270,9.12,5173027,1562516,20000000,5173027,9.12,331.07,25.87,25.87,16947304269,26.23,26.23,16947304269 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10030,5,-5,-0.05,367159,489643,1500000,367159,-0.05,74.99,24.48,24.48,3686965725,24.51,24.51,3686965725 +KODEX 코스닥150선물인버스,251340,17,3417,2,67,2.00,17232625,19272608,71100000,17232625,2.00,89.42,24.24,24.24,58497247651,24.08,24.08,58497247651 +지투지바이오,456160,18,121900,1,28100,29.96,1248037,6682113,5365694,1248037,29.96,18.68,23.26,23.26,136294581050,20.84,20.84,136294581050 +케이프,064820,19,9720,2,1960,25.26,6630172,333786,30901728,6630172,25.26,1986.35,21.46,21.46,61292927135,20.41,20.41,61292927135 +KODEX 운송,140710,20,6200,3,0,0.00,386027,32309,1800000,386027,0.00,1194.80,21.45,21.45,2395867663,21.47,21.47,2395867663 +수젠텍,253840,21,7890,2,400,5.34,3576660,1039973,16743200,3576660,5.34,343.92,21.36,21.36,28501098980,21.57,21.57,28501098980 +율호,072770,22,802,1,185,29.98,14718723,24925044,71919480,14718723,29.98,59.05,20.47,20.47,11102347225,19.25,19.25,11102347225 +우양,103840,23,4597,2,182,4.12,3277243,4301392,16366428,3277243,4.12,76.19,20.02,20.02,15038705974,19.99,19.99,15038705974 +서흥,008490,24,29850,2,6050,25.42,2244280,188602,11569113,2244280,25.42,1189.96,19.40,19.40,65725613750,19.03,19.03,65725613750 +PLUS 글로벌희토류&전략자원생산기업,415920,25,5790,2,250,4.51,377039,176937,1950000,377039,4.51,213.09,19.34,19.34,2170450822,19.22,19.22,2170450822 +모비데이즈,363260,26,1913,2,73,3.97,5924467,31408472,32163769,5924467,3.97,18.86,18.42,18.42,11374509663,18.49,18.49,11374509663 +TP,007980,27,1923,5,-5,-0.26,9085295,35608536,51175130,9085295,-0.26,25.51,17.75,17.75,17881843178,18.17,18.17,17881843178 +그리티,204020,28,2710,5,-515,-15.97,3291947,177928,19450832,3291947,-15.97,1850.16,16.92,16.92,8633786148,16.38,16.38,8633786148 +KODEX 레버리지,122630,29,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914 +플랜티넷,075130,30,2805,2,40,1.45,2632763,65355,16622320,2632763,1.45,4028.40,15.84,15.84,7851377416,16.84,16.84,7851377416 diff --git a/top30/20250818/top30-avtr-20250818-134001.csv b/top30/20250818/top30-avtr-20250818-134001.csv new file mode 100644 index 000000000000..0f28e10b97e1 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1581,2,244,18.25,23926079,25601732,23582605,23926079,18.25,93.45,101.46,101.46,37443967044,100.43,100.43,37443967044 +삼양컴텍,484590,2,17230,2,9530,123.77,36278420,0,41210450,36278420,123.77,0.00,88.03,88.03,576846852085,81.24,81.24,576846852085 +파버나인,177830,3,2970,2,30,1.02,5299034,6859,13493951,5299034,1.02,9999.99,39.27,39.27,17027185605,42.49,42.49,17027185605 +형지엘리트,093240,4,2035,5,-855,-29.58,14677691,593898,38390259,14677691,-29.58,2471.42,38.23,38.23,30820779650,39.45,39.45,30820779650 +현대ADM,187660,5,1839,2,167,9.99,14870225,3111642,48347668,14870225,9.99,477.89,30.76,30.76,27354526622,30.77,30.77,27354526622 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,6,10060,5,-10,-0.10,334604,404578,1100000,334604,-0.10,82.70,30.42,30.42,3372604317,30.48,30.48,3372604317 +푸드웰,005670,7,7410,1,1710,30.00,3021872,164877,10000000,3021872,30.00,1832.80,30.22,30.22,21200623110,28.61,28.61,21200623110 +HANARO 유럽방산,0082F0,8,10045,2,155,1.57,261260,237788,900000,261260,1.57,109.87,29.03,29.03,2626095321,29.05,29.05,2626095321 +탑코미디어,134580,9,2455,2,305,14.19,14154040,15887305,49294149,14154040,14.19,89.09,28.71,28.71,34869922167,28.81,28.81,34869922167 +삼천리자전거,024950,10,4550,2,225,5.20,3801798,370936,13273577,3801798,5.20,1024.92,28.64,28.64,18260347320,30.23,30.23,18260347320 +일승,333430,11,5320,2,460,9.47,8568886,1256039,30726747,8568886,9.47,682.21,27.89,27.89,44963263729,27.51,27.51,44963263729 +블루엠텍,439580,12,6200,2,150,2.48,9094166,5746525,33510663,9094166,2.48,158.26,27.14,27.14,57279080040,27.57,27.57,57279080040 +미스터블루,207760,13,1832,2,50,2.81,22393520,82716048,83079783,22393520,2.81,27.07,26.95,26.95,41439596938,27.23,27.23,41439596938 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7395,2,180,2.49,1338279,595919,5000000,1338279,2.49,224.57,26.77,26.77,9881105525,26.72,26.72,9881105525 +그린생명과학,114450,15,3215,2,255,8.61,5201327,1562516,20000000,5201327,8.61,332.88,26.01,26.01,17038694894,26.50,26.50,17038694894 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,16,10025,5,-10,-0.10,369734,489643,1500000,369734,-0.10,75.51,24.65,24.65,3712788620,24.69,24.69,3712788620 +KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,17502665,19272608,71100000,17502665,2.24,90.82,24.62,24.62,59421118281,24.40,24.40,59421118281 +지투지바이오,456160,18,121900,1,28100,29.96,1248675,6682113,5365694,1248675,29.96,18.69,23.27,23.27,136372353250,20.85,20.85,136372353250 +KODEX 운송,140710,19,6195,5,-5,-0.08,412951,32309,1800000,412951,-0.08,1278.13,22.94,22.94,2562671353,22.98,22.98,2562671353 +케이프,064820,20,9760,2,2000,25.77,6807215,333786,30901728,6807215,25.77,2039.39,22.03,22.03,63014325700,20.89,20.89,63014325700 +수젠텍,253840,21,7920,2,430,5.74,3617888,1039973,16743200,3617888,5.74,347.88,21.61,21.61,28826534840,21.74,21.74,28826534840 +율호,072770,22,802,1,185,29.98,14720250,24925044,71919480,14720250,29.98,59.06,20.47,20.47,11103571879,19.25,19.25,11103571879 +우양,103840,23,4600,2,185,4.19,3334963,4301392,16366428,3334963,4.19,77.53,20.38,20.38,15304839248,20.33,20.33,15304839248 +PLUS 글로벌희토류&전략자원생산기업,415920,24,5790,2,250,4.51,392693,176937,1950000,392693,4.51,221.94,20.14,20.14,2261063432,20.03,20.03,2261063432 +서흥,008490,25,29850,2,6050,25.42,2255299,188602,11569113,2255299,25.42,1195.80,19.49,19.49,66055187375,19.13,19.13,66055187375 +모비데이즈,363260,26,1922,2,82,4.46,5976327,31408472,32163769,5976327,4.46,19.03,18.58,18.58,11473926534,18.56,18.56,11473926534 +TP,007980,27,1931,2,3,0.16,9140630,35608536,51175130,9140630,0.16,25.67,17.86,17.86,17988540905,18.20,18.20,17988540905 +그리티,204020,28,2700,5,-525,-16.28,3298740,177928,19450832,3298740,-16.28,1853.97,16.96,16.96,8652135003,16.47,16.47,8652135003 +KODEX 레버리지,122630,29,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544 +인성정보,033230,30,2425,2,85,3.63,8376173,7761428,50515380,8376173,3.63,107.92,16.58,16.58,20206069113,16.49,16.49,20206069113 diff --git a/top30/20250818/top30-avtr-20250818-135001.csv b/top30/20250818/top30-avtr-20250818-135001.csv new file mode 100644 index 000000000000..f44be1fc374f --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1580,2,243,18.18,24153969,25601732,23582605,24153969,18.18,94.35,102.42,102.42,37803945481,101.46,101.46,37803945481 +삼양컴텍,484590,2,16340,2,8640,112.21,38355437,0,41210450,38355437,112.21,0.00,93.07,93.07,611374262015,90.79,90.79,611374262015 +파버나인,177830,3,2950,2,10,0.34,5324204,6859,13493951,5324204,0.34,9999.99,39.46,39.46,17101578265,42.96,42.96,17101578265 +형지엘리트,093240,4,2030,5,-860,-29.76,14791773,593898,38390259,14791773,-29.76,2490.63,38.53,38.53,31052610100,39.85,39.85,31052610100 +현대ADM,187660,5,1832,2,160,9.57,15016832,3111642,48347668,15016832,9.57,482.60,31.06,31.06,27622358665,31.19,31.19,27622358665 +탑코미디어,134580,6,2560,2,410,19.07,15071366,15887305,49294149,15071366,19.07,94.86,30.57,30.57,37177474740,29.46,29.46,37177474740 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,7,10065,5,-5,-0.05,334705,404578,1100000,334705,-0.05,82.73,30.43,30.43,3373620882,30.47,30.47,3373620882 +푸드웰,005670,8,7410,1,1710,30.00,3026348,164877,10000000,3026348,30.00,1835.52,30.26,30.26,21233790270,28.66,28.66,21233790270 +HANARO 유럽방산,0082F0,9,10050,2,160,1.62,261261,237788,900000,261261,1.62,109.87,29.03,29.03,2626105371,29.03,29.03,2626105371 +일승,333430,10,5260,2,400,8.23,8913385,1256039,30726747,8913385,8.23,709.64,29.01,29.01,46782456564,28.95,28.95,46782456564 +삼천리자전거,024950,11,4510,2,185,4.28,3841267,370936,13273577,3841267,4.28,1035.56,28.94,28.94,18439000475,30.80,30.80,18439000475 +모비데이즈,363260,12,1991,2,151,8.21,9016474,31408472,32163769,9016474,8.21,28.71,28.03,28.03,17550777335,27.41,27.41,17550777335 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325 +블루엠텍,439580,14,6160,2,110,1.82,9160552,5746525,33510663,9160552,1.82,159.41,27.34,27.34,57688835430,27.95,27.95,57688835430 +미스터블루,207760,15,1849,2,67,3.76,22665260,82716048,83079783,22665260,3.76,27.40,27.28,27.28,41939212055,27.30,27.30,41939212055 +그린생명과학,114450,16,3220,2,260,8.78,5247431,1562516,20000000,5247431,8.78,335.83,26.24,26.24,17187607609,26.69,26.69,17187607609 +KODEX 코스닥150선물인버스,251340,17,3422,2,72,2.15,17754002,19272608,71100000,17754002,2.15,92.12,24.97,24.97,60280883982,24.78,24.78,60280883982 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,369770,489643,1500000,369770,0.00,75.52,24.65,24.65,3713149905,24.67,24.67,3713149905 +KODEX 운송,140710,19,6195,5,-5,-0.08,427639,32309,1800000,427639,-0.08,1323.59,23.76,23.76,2653693703,23.80,23.80,2653693703 +지투지바이오,456160,20,121900,1,28100,29.96,1248774,6682113,5365694,1248774,29.96,18.69,23.27,23.27,136384421350,20.85,20.85,136384421350 +케이프,064820,21,9650,2,1890,24.36,6939040,333786,30901728,6939040,24.36,2078.89,22.46,22.46,64291756135,21.56,21.56,64291756135 +수젠텍,253840,22,7880,2,390,5.21,3669701,1039973,16743200,3669701,5.21,352.87,21.92,21.92,29233966280,22.16,22.16,29233966280 +PLUS 글로벌희토류&전략자원생산기업,415920,23,5785,2,245,4.42,412412,176937,1950000,412412,4.42,233.08,21.15,21.15,2375218652,21.06,21.06,2375218652 +우양,103840,24,4565,2,150,3.40,3357081,4301392,16366428,3357081,3.40,78.05,20.51,20.51,15406049250,20.62,20.62,15406049250 +율호,072770,25,802,1,185,29.98,14732401,24925044,71919480,14732401,29.98,59.11,20.48,20.48,11113316981,19.27,19.27,11113316981 +서흥,008490,26,29025,2,5225,21.95,2306411,188602,11569113,2306411,21.95,1222.90,19.94,19.94,67557707900,20.12,20.12,67557707900 +TP,007980,27,1940,2,12,0.62,9262964,35608536,51175130,9262964,0.62,26.01,18.10,18.10,18226204095,18.36,18.36,18226204095 +인성정보,033230,28,2445,2,105,4.49,8677735,7761428,50515380,8677735,4.49,111.81,17.18,17.18,20944328098,16.96,16.96,20944328098 +그리티,204020,29,2702,5,-523,-16.22,3308152,177928,19450832,3308152,-16.22,1859.26,17.01,17.01,8677512248,16.51,16.51,8677512248 +KODEX 레버리지,122630,30,24755,5,-700,-2.75,15612676,14796848,92800000,15612676,-2.75,105.51,16.82,16.82,387927213426,16.89,16.89,387927213426 diff --git a/top30/20250818/top30-avtr-20250818-140001.csv b/top30/20250818/top30-avtr-20250818-140001.csv new file mode 100644 index 000000000000..fdcc6d034ec6 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1577,2,240,17.95,24406135,25601732,23582605,24406135,17.95,95.33,103.49,103.49,38203033331,102.72,102.72,38203033331 +삼양컴텍,484590,2,16670,2,8970,116.49,39359557,0,41210450,39359557,116.49,0.00,95.51,95.51,627965046055,91.41,91.41,627965046055 +파버나인,177830,3,2935,5,-5,-0.17,5356758,6859,13493951,5356758,-0.17,9999.99,39.70,39.70,17197100915,43.42,43.42,17197100915 +형지엘리트,093240,4,2030,5,-860,-29.76,15040157,593898,38390259,15040157,-29.76,2532.45,39.18,39.18,31556505225,40.49,40.49,31556505225 +탑코미디어,134580,5,2690,2,540,25.12,17347280,15887305,49294149,17347280,25.12,109.19,35.19,35.19,43153099419,32.54,32.54,43153099419 +현대ADM,187660,6,1844,2,172,10.29,15093126,3111642,48347668,15093126,10.29,485.05,31.22,31.22,27762396867,31.14,31.14,27762396867 +모비데이즈,363260,7,1941,2,101,5.49,9830534,31408472,32163769,9830534,5.49,31.30,30.56,30.56,19144299780,30.67,30.67,19144299780 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,8,10060,5,-10,-0.10,334736,404578,1100000,334736,-0.10,82.74,30.43,30.43,3373932749,30.49,30.49,3373932749 +푸드웰,005670,9,7410,1,1710,30.00,3028857,164877,10000000,3028857,30.00,1837.04,30.29,30.29,21252381960,28.68,28.68,21252381960 +미스터블루,207760,10,1895,2,113,6.34,24823318,82716048,83079783,24823318,6.34,30.01,29.88,29.88,45985753059,29.21,29.21,45985753059 +일승,333430,11,5310,2,450,9.26,9091143,1256039,30726747,9091143,9.26,723.79,29.59,29.59,47720057424,29.25,29.25,47720057424 +삼천리자전거,024950,12,4515,2,190,4.39,3889373,370936,13273577,3889373,4.39,1048.53,29.30,29.30,18656701415,31.13,31.13,18656701415 +HANARO 유럽방산,0082F0,13,10050,2,160,1.62,261417,237788,900000,261417,1.62,109.94,29.05,29.05,2627672861,29.05,29.05,2627672861 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7400,2,185,2.56,1378999,595919,5000000,1378999,2.56,231.41,27.58,27.58,10182347325,27.52,27.52,10182347325 +블루엠텍,439580,15,6160,2,110,1.82,9195379,5746525,33510663,9195379,1.82,160.02,27.44,27.44,57903532325,28.05,28.05,57903532325 +그린생명과학,114450,16,3210,2,250,8.45,5277603,1562516,20000000,5277603,8.45,337.76,26.39,26.39,17284586094,26.92,26.92,17284586094 +KODEX 코스닥150선물인버스,251340,17,3425,2,75,2.24,18063234,19272608,71100000,18063234,2.24,93.72,25.41,25.41,61339915152,25.19,25.19,61339915152 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10035,3,0,0.00,371936,489643,1500000,371936,0.00,75.96,24.80,24.80,3734883325,24.81,24.81,3734883325 +KODEX 운송,140710,19,6195,5,-5,-0.08,440246,32309,1800000,440246,-0.08,1362.61,24.46,24.46,2731793763,24.50,24.50,2731793763 +지투지바이오,456160,20,121900,1,28100,29.96,1249019,6682113,5365694,1249019,29.96,18.69,23.28,23.28,136414286850,20.86,20.86,136414286850 +케이프,064820,21,9520,2,1760,22.68,7147795,333786,30901728,7147795,22.68,2141.43,23.13,23.13,66288787310,22.53,22.53,66288787310 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5790,2,250,4.51,435366,176937,1950000,435366,4.51,246.06,22.33,22.33,2508010995,22.21,22.21,2508010995 +수젠텍,253840,23,7920,2,430,5.74,3716902,1039973,16743200,3716902,5.74,357.40,22.20,22.20,29606271995,22.33,22.33,29606271995 +우양,103840,24,4530,2,115,2.60,3400545,4301392,16366428,3400545,2.60,79.06,20.78,20.78,15603399445,21.05,21.05,15603399445 +율호,072770,25,802,1,185,29.98,14736762,24925044,71919480,14736762,29.98,59.12,20.49,20.49,11116814503,19.27,19.27,11116814503 +서흥,008490,26,29300,2,5500,23.11,2332594,188602,11569113,2332594,23.11,1236.78,20.16,20.16,68324079400,20.16,20.16,68324079400 +인성정보,033230,27,2440,2,100,4.27,9263412,7761428,50515380,9263412,4.27,119.35,18.34,18.34,22384285069,18.16,18.16,22384285069 +TP,007980,28,1930,2,2,0.10,9297143,35608536,51175130,9297143,0.10,26.11,18.17,18.17,18292191799,18.52,18.52,18292191799 +셀바이오휴먼텍,318160,29,8300,2,1440,20.99,1612119,51021,9260901,1612119,20.99,3159.72,17.41,17.41,12837310725,16.70,16.70,12837310725 +파인엠텍,441270,30,10860,2,1210,12.54,6507944,1573245,37442445,6507944,12.54,413.66,17.38,17.38,69773572520,17.16,17.16,69773572520 diff --git a/top30/20250818/top30-avtr-20250818-141001.csv b/top30/20250818/top30-avtr-20250818-141001.csv new file mode 100644 index 000000000000..95f22ee6adf2 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1560,2,223,16.68,24686190,25601732,23582605,24686190,16.68,96.42,104.68,104.68,38642524329,105.04,105.04,38642524329 +삼양컴텍,484590,2,16440,2,8740,113.51,40102676,0,41210450,40102676,113.51,0.00,97.31,97.31,640332629100,94.51,94.51,640332629100 +파버나인,177830,3,2980,2,40,1.36,5374085,6859,13493951,5374085,1.36,9999.99,39.83,39.83,17248368540,42.89,42.89,17248368540 +형지엘리트,093240,4,2035,5,-855,-29.58,15196972,593898,38390259,15196972,-29.58,2558.85,39.59,39.59,31874853395,40.80,40.80,31874853395 +탑코미디어,134580,5,2710,2,560,26.05,18893150,15887305,49294149,18893150,26.05,118.92,38.33,38.33,47302887613,35.41,35.41,47302887613 +미스터블루,207760,6,1888,2,106,5.95,26590464,82716048,83079783,26590464,5.95,32.15,32.01,32.01,49323411205,31.45,31.45,49323411205 +현대ADM,187660,7,1840,2,168,10.05,15167130,3111642,48347668,15167130,10.05,487.43,31.37,31.37,27898539621,31.36,31.36,27898539621 +모비데이즈,363260,8,1943,2,103,5.60,9993846,31408472,32163769,9993846,5.60,31.82,31.07,31.07,19460962110,31.14,31.14,19460962110 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10060,5,-10,-0.10,334774,404578,1100000,334774,-0.10,82.75,30.43,30.43,3374315099,30.49,30.49,3374315099 +푸드웰,005670,10,7410,1,1710,30.00,3032318,164877,10000000,3032318,30.00,1839.14,30.32,30.32,21278027970,28.72,28.72,21278027970 +일승,333430,11,5270,2,410,8.44,9216038,1256039,30726747,9216038,8.44,733.74,29.99,29.99,48379150709,29.88,29.88,48379150709 +삼천리자전거,024950,12,4515,2,190,4.39,3921655,370936,13273577,3921655,4.39,1057.23,29.54,29.54,18802372170,31.37,31.37,18802372170 +HANARO 유럽방산,0082F0,13,10050,2,160,1.62,261432,237788,900000,261432,1.62,109.94,29.05,29.05,2627823611,29.05,29.05,2627823611 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7410,2,195,2.70,1399635,595919,5000000,1399635,2.70,234.87,27.99,27.99,10335273211,27.90,27.90,10335273211 +블루엠텍,439580,15,6210,2,160,2.64,9232982,5746525,33510663,9232982,2.64,160.67,27.55,27.55,58136558765,27.94,27.94,58136558765 +그린생명과학,114450,16,3215,2,255,8.61,5329111,1562516,20000000,5329111,8.61,341.06,26.65,26.65,17449193394,27.14,27.14,17449193394 +KODEX 코스닥150선물인버스,251340,17,3415,2,65,1.94,18325949,19272608,71100000,18325949,1.94,95.09,25.77,25.77,62237947065,25.63,25.63,62237947065 +KODEX 운송,140710,18,6190,5,-10,-0.16,454122,32309,1800000,454122,-0.16,1405.56,25.23,25.23,2817728873,25.29,25.29,2817728873 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10030,5,-5,-0.05,372156,489643,1500000,372156,-0.05,76.01,24.81,24.81,3737090375,24.84,24.84,3737090375 +케이프,064820,20,9550,2,1790,23.07,7204228,333786,30901728,7204228,23.07,2158.34,23.31,23.31,66828820625,22.65,22.65,66828820625 +지투지바이오,456160,21,121900,1,28100,29.96,1249080,6682113,5365694,1249080,29.96,18.69,23.28,23.28,136421722750,20.86,20.86,136421722750 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5790,2,250,4.51,440287,176937,1950000,440287,4.51,248.84,22.58,22.58,2536498510,22.47,22.47,2536498510 +수젠텍,253840,23,7980,2,490,6.54,3751866,1039973,16743200,3751866,6.54,360.77,22.41,22.41,29884037025,22.37,22.37,29884037025 +우양,103840,24,4545,2,130,2.94,3417653,4301392,16366428,3417653,2.94,79.45,20.88,20.88,15680901585,21.08,21.08,15680901585 +율호,072770,25,802,1,185,29.98,14739264,24925044,71919480,14739264,29.98,59.13,20.49,20.49,11118821107,19.28,19.28,11118821107 +서흥,008490,26,29350,2,5550,23.32,2350105,188602,11569113,2350105,23.32,1246.07,20.31,20.31,68840377650,20.27,20.27,68840377650 +인성정보,033230,27,2465,2,125,5.34,9867624,7761428,50515380,9867624,5.34,127.14,19.53,19.53,23875605123,19.17,19.17,23875605123 +파인엠텍,441270,28,10880,2,1230,12.75,7061028,1573245,37442445,7061028,12.75,448.82,18.86,18.86,75853986165,18.62,18.62,75853986165 +TP,007980,29,1945,2,17,0.88,9348540,35608536,51175130,9348540,0.88,26.25,18.27,18.27,18391781777,18.48,18.48,18391781777 +셀바이오휴먼텍,318160,30,8100,2,1240,18.08,1637277,51021,9260901,1637277,18.08,3209.03,17.68,17.68,13044050270,17.39,17.39,13044050270 diff --git a/top30/20250818/top30-avtr-20250818-142001.csv b/top30/20250818/top30-avtr-20250818-142001.csv new file mode 100644 index 000000000000..9c2dd7caf535 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1563,2,226,16.90,24825183,25601732,23582605,24825183,16.90,96.97,105.27,105.27,38860187478,105.43,105.43,38860187478 +삼양컴텍,484590,2,16570,2,8870,115.19,40560457,0,41210450,40560457,115.19,0.00,98.42,98.42,647905486785,94.88,94.88,647905486785 +탑코미디어,134580,3,2675,2,525,24.42,20050736,15887305,49294149,20050736,24.42,126.21,40.68,40.68,50427665014,38.24,38.24,50427665014 +파버나인,177830,4,2985,2,45,1.53,5383095,6859,13493951,5383095,1.53,9999.99,39.89,39.89,17275200090,42.89,42.89,17275200090 +형지엘리트,093240,5,2030,5,-860,-29.76,15267088,593898,38390259,15267088,-29.76,2570.66,39.77,39.77,32017274360,41.08,41.08,32017274360 +미스터블루,207760,6,1861,2,79,4.43,27459829,82716048,83079783,27459829,4.43,33.20,33.05,33.05,50954228558,32.96,32.96,50954228558 +모비데이즈,363260,7,1994,2,154,8.37,10363291,31408472,32163769,10363291,8.37,33.00,32.22,32.22,20188618589,31.48,31.48,20188618589 +현대ADM,187660,8,1850,2,178,10.65,15269391,3111642,48347668,15269391,10.65,490.72,31.58,31.58,28087364952,31.40,31.40,28087364952 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,9,10065,5,-5,-0.05,334925,404578,1100000,334925,-0.05,82.78,30.45,30.45,3375834914,30.49,30.49,3375834914 +푸드웰,005670,10,7410,1,1710,30.00,3042886,164877,10000000,3042886,30.00,1845.55,30.43,30.43,21356336850,28.82,28.82,21356336850 +일승,333430,11,5260,2,400,8.23,9300611,1256039,30726747,9300611,8.23,740.47,30.27,30.27,48824517319,30.21,30.21,48824517319 +삼천리자전거,024950,12,4505,2,180,4.16,3972272,370936,13273577,3972272,4.16,1070.88,29.93,29.93,19029123517,31.82,31.82,19029123517 +HANARO 유럽방산,0082F0,13,10050,2,160,1.62,261959,237788,900000,261959,1.62,110.16,29.11,29.11,2633119216,29.11,29.11,2633119216 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7415,2,200,2.77,1422235,595919,5000000,1422235,2.77,238.66,28.44,28.44,10502852711,28.33,28.33,10502852711 +KODEX 운송,140710,15,6195,5,-5,-0.08,500895,32309,1800000,500895,-0.08,1550.33,27.83,27.83,3107428343,27.87,27.87,3107428343 +블루엠텍,439580,16,6180,2,130,2.15,9259989,5746525,33510663,9259989,2.15,161.14,27.63,27.63,58303694875,28.15,28.15,58303694875 +그린생명과학,114450,17,3205,2,245,8.28,5348358,1562516,20000000,5348358,8.28,342.29,26.74,26.74,17510975564,27.32,27.32,17510975564 +KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18433450,19272608,71100000,18433450,1.94,95.65,25.93,25.93,62605040731,25.78,25.78,62605040731 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10040,2,5,0.05,373608,489643,1500000,373608,0.05,76.30,24.91,24.91,3751668455,24.91,24.91,3751668455 +케이프,064820,20,9520,2,1760,22.68,7351386,333786,30901728,7351386,22.68,2202.42,23.79,23.79,68223040580,23.19,23.19,68223040580 +PLUS 미국로보택시,0078V0,21,10510,2,110,1.06,198824,199572,850000,198824,1.06,99.63,23.39,23.39,2091416417,23.41,23.41,2091416417 +지투지바이오,456160,22,121900,1,28100,29.96,1249517,6682113,5365694,1249517,29.96,18.70,23.29,23.29,136474993050,20.87,20.87,136474993050 +ACE 미국10년국채액티브,0085P0,23,10105,5,-40,-0.39,182800,213576,800000,182800,-0.39,85.59,22.85,22.85,1846925924,22.85,22.85,1846925924 +수젠텍,253840,24,8000,2,510,6.81,3805868,1039973,16743200,3805868,6.81,365.96,22.73,22.73,30316575250,22.63,22.63,30316575250 +PLUS 글로벌희토류&전략자원생산기업,415920,25,5785,2,245,4.42,441870,176937,1950000,441870,4.42,249.73,22.66,22.66,2545656319,22.57,22.57,2545656319 +우양,103840,26,4535,2,120,2.72,3456478,4301392,16366428,3456478,2.72,80.36,21.12,21.12,15856606590,21.36,21.36,15856606590 +율호,072770,27,802,1,185,29.98,14780718,24925044,71919480,14780718,29.98,59.30,20.55,20.55,11152067215,19.33,19.33,11152067215 +서흥,008490,28,29000,2,5200,21.85,2375600,188602,11569113,2375600,21.85,1259.58,20.53,20.53,69578528050,20.74,20.74,69578528050 +인성정보,033230,29,2460,2,120,5.13,10120872,7761428,50515380,10120872,5.13,130.40,20.04,20.04,24498674303,19.71,19.71,24498674303 +파인엠텍,441270,30,10910,2,1260,13.06,7268066,1573245,37442445,7268066,13.06,461.98,19.41,19.41,78104924650,19.12,19.12,78104924650 diff --git a/top30/20250818/top30-avtr-20250818-143000.csv b/top30/20250818/top30-avtr-20250818-143000.csv new file mode 100644 index 000000000000..ecead2ddde31 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1565,2,228,17.05,24992048,25601732,23582605,24992048,17.05,97.62,105.98,105.98,39122958349,106.00,106.00,39122958349 +삼양컴텍,484590,2,16700,2,9000,116.88,41108720,0,41210450,41108720,116.88,0.00,99.75,99.75,657071915715,95.47,95.47,657071915715 +탑코미디어,134580,3,2655,2,505,23.49,20537430,15887305,49294149,20537430,23.49,129.27,41.66,41.66,51721478107,39.52,39.52,51721478107 +형지엘리트,093240,4,2035,5,-855,-29.58,15418501,593898,38390259,15418501,-29.58,2596.15,40.16,40.16,32324611280,41.38,41.38,32324611280 +파버나인,177830,5,2995,2,55,1.87,5390810,6859,13493951,5390810,1.87,9999.99,39.95,39.95,17298247175,42.80,42.80,17298247175 +모비데이즈,363260,6,1954,2,114,6.20,10887412,31408472,32163769,10887412,6.20,34.66,33.85,33.85,21224843609,33.77,33.77,21224843609 +미스터블루,207760,7,1854,2,72,4.04,27873303,82716048,83079783,27873303,4.04,33.70,33.55,33.55,51722387532,33.58,33.58,51722387532 +현대ADM,187660,8,1830,2,158,9.45,15336547,3111642,48347668,15336547,9.45,492.88,31.72,31.72,28210548849,31.88,31.88,28210548849 +일승,333430,9,5250,2,390,8.02,9397581,1256039,30726747,9397581,8.02,748.19,30.58,30.58,49332688879,30.58,30.58,49332688879 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10065,5,-5,-0.05,334940,404578,1100000,334940,-0.05,82.79,30.45,30.45,3375985879,30.49,30.49,3375985879 +푸드웰,005670,11,7410,1,1710,30.00,3044296,164877,10000000,3044296,30.00,1846.40,30.44,30.44,21366784950,28.84,28.84,21366784950 +삼천리자전거,024950,12,4535,2,210,4.86,4006952,370936,13273577,4006952,4.86,1080.23,30.19,30.19,19186099282,31.87,31.87,19186099282 +HANARO 유럽방산,0082F0,13,10050,2,160,1.62,262359,237788,900000,262359,1.62,110.33,29.15,29.15,2637138366,29.16,29.16,2637138366 +KODEX 운송,140710,14,6195,5,-5,-0.08,519151,32309,1800000,519151,-0.08,1606.83,28.84,28.84,3220475513,28.88,28.88,3220475513 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7410,2,195,2.70,1422237,595919,5000000,1422237,2.70,238.66,28.44,28.44,10502867541,28.35,28.35,10502867541 +블루엠텍,439580,16,6160,2,110,1.82,9296984,5746525,33510663,9296984,1.82,161.78,27.74,27.74,58531968510,28.35,28.35,58531968510 +그린생명과학,114450,17,3190,2,230,7.77,5361490,1562516,20000000,5361490,7.77,343.13,26.81,26.81,17552979764,27.51,27.51,17552979764 +KODEX 코스닥150선물인버스,251340,18,3415,2,65,1.94,18539359,19272608,71100000,18539359,1.94,96.20,26.08,26.08,62967274992,25.93,25.93,62967274992 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10045,2,10,0.10,373770,489643,1500000,373770,0.10,76.34,24.92,24.92,3753295745,24.91,24.91,3753295745 +케이프,064820,20,9500,2,1740,22.42,7462238,333786,30901728,7462238,22.42,2235.64,24.15,24.15,69272700325,23.60,23.60,69272700325 +PLUS 미국로보택시,0078V0,21,10510,2,110,1.06,198825,199572,850000,198825,1.06,99.63,23.39,23.39,2091426927,23.41,23.41,2091426927 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5785,2,245,4.42,455025,176937,1950000,455025,4.42,257.17,23.33,23.33,2621773395,23.24,23.24,2621773395 +지투지바이오,456160,23,121900,1,28100,29.96,1249565,6682113,5365694,1249565,29.96,18.70,23.29,23.29,136480844250,20.87,20.87,136480844250 +수젠텍,253840,24,7920,2,430,5.74,3847488,1039973,16743200,3847488,5.74,369.96,22.98,22.98,30647892540,23.11,23.11,30647892540 +ACE 미국10년국채액티브,0085P0,25,10090,5,-55,-0.54,182900,213576,800000,182900,-0.54,85.64,22.86,22.86,1847934924,22.89,22.89,1847934924 +ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101 +우양,103840,27,4500,2,85,1.93,3505506,4301392,16366428,3505506,1.93,81.50,21.42,21.42,16077410883,21.83,21.83,16077410883 +서흥,008490,28,28950,2,5150,21.64,2407163,188602,11569113,2407163,21.64,1276.32,20.81,20.81,70495027750,21.05,21.05,70495027750 +인성정보,033230,29,2440,2,100,4.27,10463861,7761428,50515380,10463861,4.27,134.82,20.71,20.71,25338237543,20.56,20.56,25338237543 +율호,072770,30,802,1,185,29.98,14780948,24925044,71919480,14780948,29.98,59.30,20.55,20.55,11152251675,19.33,19.33,11152251675 diff --git a/top30/20250818/top30-avtr-20250818-144001.csv b/top30/20250818/top30-avtr-20250818-144001.csv new file mode 100644 index 000000000000..c035abac3664 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1555,2,218,16.31,25310645,25601732,23582605,25310645,16.31,98.86,107.33,107.33,39618696646,108.04,108.04,39618696646 +삼양컴텍,484590,2,16800,2,9100,118.18,42173147,0,41210450,42173147,118.18,0.00,102.34,102.34,675097637270,97.51,97.51,675097637270 +탑코미디어,134580,3,2680,2,530,24.65,21408065,15887305,49294149,21408065,24.65,134.75,43.43,43.43,54053141180,40.92,40.92,54053141180 +형지엘리트,093240,4,2030,5,-860,-29.76,15547140,593898,38390259,15547140,-29.76,2617.81,40.50,40.50,32585393935,41.81,41.81,32585393935 +파버나인,177830,5,2980,2,40,1.36,5405710,6859,13493951,5405710,1.36,9999.99,40.06,40.06,17342579640,43.13,43.13,17342579640 +모비데이즈,363260,6,1947,2,107,5.82,11091306,31408472,32163769,11091306,5.82,35.31,34.48,34.48,21621477604,34.53,34.53,21621477604 +미스터블루,207760,7,1847,2,65,3.65,28402628,82716048,83079783,28402628,3.65,34.34,34.19,34.19,52703500733,34.35,34.35,52703500733 +현대ADM,187660,8,1814,2,142,8.49,15502257,3111642,48347668,15502257,8.49,498.20,32.06,32.06,28511608275,32.51,32.51,28511608275 +일승,333430,9,5240,2,380,7.82,9536481,1256039,30726747,9536481,7.82,759.25,31.04,31.04,50056997524,31.09,31.09,50056997524 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,10,10060,5,-10,-0.10,335360,404578,1100000,335360,-0.10,82.89,30.49,30.49,3380211579,30.55,30.55,3380211579 +푸드웰,005670,11,7410,1,1710,30.00,3044910,164877,10000000,3044910,30.00,1846.78,30.45,30.45,21371334690,28.84,28.84,21371334690 +삼천리자전거,024950,12,4535,2,210,4.86,4029176,370936,13273577,4029176,4.86,1086.22,30.35,30.35,19286878427,32.04,32.04,19286878427 +KODEX 운송,140710,13,6195,5,-5,-0.08,540252,32309,1800000,540252,-0.08,1672.14,30.01,30.01,3351139223,30.05,30.05,3351139223 +HANARO 유럽방산,0082F0,14,10045,2,155,1.57,262708,237788,900000,262708,1.57,110.48,29.19,29.19,2640644571,29.21,29.21,2640644571 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7415,2,200,2.77,1433877,595919,5000000,1433877,2.77,240.62,28.68,28.68,10589177941,28.56,28.56,10589177941 +블루엠텍,439580,16,6140,2,90,1.49,9353756,5746525,33510663,9353756,1.49,162.77,27.91,27.91,58881252585,28.62,28.62,58881252585 +그린생명과학,114450,17,3195,2,235,7.94,5391380,1562516,20000000,5391380,7.94,345.04,26.96,26.96,17648638389,27.62,27.62,17648638389 +KODEX 코스닥150선물인버스,251340,18,3420,2,70,2.09,18644724,19272608,71100000,18644724,2.09,96.74,26.22,26.22,63327626952,26.04,26.04,63327626952 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10050,2,15,0.15,374784,489643,1500000,374784,0.15,76.54,24.99,24.99,3763486495,24.97,24.97,3763486495 +케이프,064820,20,9440,2,1680,21.65,7554260,333786,30901728,7554260,21.65,2263.20,24.45,24.45,70138528090,24.04,24.04,70138528090 +PLUS 미국로보택시,0078V0,21,10515,2,115,1.11,198875,199572,850000,198875,1.11,99.65,23.40,23.40,2091952677,23.41,23.41,2091952677 +PLUS 글로벌희토류&전략자원생산기업,415920,22,5795,2,255,4.60,456095,176937,1950000,456095,4.60,257.77,23.39,23.39,2627970937,23.26,23.26,2627970937 +수젠텍,253840,23,7970,2,480,6.41,3906692,1039973,16743200,3906692,6.41,375.65,23.33,23.33,31118662040,23.32,23.32,31118662040 +지투지바이오,456160,24,121900,1,28100,29.96,1249599,6682113,5365694,1249599,29.96,18.70,23.29,23.29,136484988850,20.87,20.87,136484988850 +ACE 미국10년국채액티브,0085P0,25,10105,5,-40,-0.39,183928,213576,800000,183928,-0.39,86.12,22.99,22.99,1858312604,22.99,22.99,1858312604 +ACE 미국10년국채액티브(H),0085N0,26,10110,5,-75,-0.74,172744,214481,800000,172744,-0.74,80.54,21.59,21.59,1747456101,21.61,21.61,1747456101 +우양,103840,27,4500,2,85,1.93,3531074,4301392,16366428,3531074,1.93,82.09,21.58,21.58,16192418338,21.99,21.99,16192418338 +서흥,008490,28,28850,2,5050,21.22,2451612,188602,11569113,2451612,21.22,1299.89,21.19,21.19,71770079625,21.50,21.50,71770079625 +인성정보,033230,29,2435,2,95,4.06,10550761,7761428,50515380,10550761,4.06,135.94,20.89,20.89,25549927149,20.77,20.77,25549927149 +율호,072770,30,802,1,185,29.98,14781695,24925044,71919480,14781695,29.98,59.30,20.55,20.55,11152850769,19.34,19.34,11152850769 diff --git a/top30/20250818/top30-avtr-20250818-145001.csv b/top30/20250818/top30-avtr-20250818-145001.csv new file mode 100644 index 000000000000..75978dba3ad7 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1550,2,213,15.93,25799879,25601732,23582605,25799879,15.93,100.77,109.40,109.40,40370572279,110.44,110.44,40370572279 +삼양컴텍,484590,2,16870,2,9170,119.09,42701966,0,41210450,42701966,119.09,0.00,103.62,103.62,684008410570,98.39,98.39,684008410570 +탑코미디어,134580,3,2680,2,530,24.65,22122422,15887305,49294149,22122422,24.65,139.25,44.88,44.88,55974045192,42.37,42.37,55974045192 +형지엘리트,093240,4,2025,4,-865,-29.93,15777346,593898,38390259,15777346,-29.93,2656.57,41.10,41.10,33051678925,42.52,42.52,33051678925 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,442760,404578,1100000,442760,-0.15,109.44,40.25,40.25,4461528659,40.34,40.34,4461528659 +파버나인,177830,6,2980,2,40,1.36,5415887,6859,13493951,5415887,1.36,9999.99,40.14,40.14,17372959280,43.20,43.20,17372959280 +모비데이즈,363260,7,1950,2,110,5.98,11172914,31408472,32163769,11172914,5.98,35.57,34.74,34.74,21780432592,34.73,34.73,21780432592 +미스터블루,207760,8,1851,2,69,3.87,28724450,82716048,83079783,28724450,3.87,34.73,34.57,34.57,53300648972,34.66,34.66,53300648972 +현대ADM,187660,9,1807,2,135,8.07,15560424,3111642,48347668,15560424,8.07,500.07,32.18,32.18,28616991410,32.76,32.76,28616991410 +일승,333430,10,5210,2,350,7.20,9602871,1256039,30726747,9602871,7.20,764.54,31.25,31.25,50403239364,31.49,31.49,50403239364 +삼천리자전거,024950,11,4535,2,210,4.86,4051677,370936,13273577,4051677,4.86,1092.28,30.52,30.52,19389183667,32.21,32.21,19389183667 +푸드웰,005670,12,7410,1,1710,30.00,3047927,164877,10000000,3047927,30.00,1848.61,30.48,30.48,21393690660,28.87,28.87,21393690660 +KODEX 운송,140710,13,6190,5,-10,-0.16,540267,32309,1800000,540267,-0.16,1672.19,30.01,30.01,3351232073,30.08,30.08,3351232073 +HANARO 유럽방산,0082F0,14,10050,2,160,1.62,263562,237788,900000,263562,1.62,110.84,29.28,29.28,2649227271,29.29,29.29,2649227271 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7415,2,200,2.77,1438317,595919,5000000,1438317,2.77,241.36,28.77,28.77,10622100541,28.65,28.65,10622100541 +블루엠텍,439580,16,6120,2,70,1.16,9430723,5746525,33510663,9430723,1.16,164.11,28.14,28.14,59353202050,28.94,28.94,59353202050 +그린생명과학,114450,17,3195,2,235,7.94,5407283,1562516,20000000,5407283,7.94,346.06,27.04,27.04,17699331584,27.70,27.70,17699331584 +KODEX 코스닥150선물인버스,251340,18,3425,2,75,2.24,18709025,19272608,71100000,18709025,2.24,97.08,26.31,26.31,63547684515,26.10,26.10,63547684515 +PLUS 글로벌희토류&전략자원생산기업,415920,19,5785,2,245,4.42,500397,176937,1950000,500397,4.42,282.81,25.66,25.66,2883195832,25.56,25.56,2883195832 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10055,2,20,0.20,374887,489643,1500000,374887,0.20,76.56,24.99,24.99,3764521845,24.96,24.96,3764521845 +케이프,064820,21,9420,2,1660,21.39,7658577,333786,30901728,7658577,21.39,2294.46,24.78,24.78,71122345195,24.43,24.43,71122345195 +수젠텍,253840,22,7970,2,480,6.41,3951365,1039973,16743200,3951365,6.41,379.95,23.60,23.60,31473526540,23.59,23.59,31473526540 +PLUS 미국로보택시,0078V0,23,10520,2,120,1.15,199249,199572,850000,199249,1.15,99.84,23.44,23.44,2095890797,23.44,23.44,2095890797 +지투지바이오,456160,24,121900,1,28100,29.96,1249725,6682113,5365694,1249725,29.96,18.70,23.29,23.29,136500348250,20.87,20.87,136500348250 +ACE 미국10년국채액티브,0085P0,25,10105,5,-40,-0.39,185293,213576,800000,185293,-0.39,86.76,23.16,23.16,1872105467,23.16,23.16,1872105467 +티에이치엔,019180,26,3640,2,460,14.47,4146539,5342673,18000000,4146539,14.47,77.61,23.04,23.04,14568818402,22.24,22.24,14568818402 +우양,103840,27,4465,2,50,1.13,3574020,4301392,16366428,3574020,1.13,83.09,21.84,21.84,16384574018,22.42,22.42,16384574018 +ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,172749,214481,800000,172749,-0.59,80.54,21.59,21.59,1747506726,21.57,21.57,1747506726 +서흥,008490,29,28050,2,4250,17.86,2477229,188602,11569113,2477229,17.86,1313.47,21.41,21.41,72499550100,22.34,22.34,72499550100 +인성정보,033230,30,2445,2,105,4.49,10661900,7761428,50515380,10661900,4.49,137.37,21.11,21.11,25820065661,20.91,20.91,25820065661 diff --git a/top30/20250818/top30-avtr-20250818-150001.csv b/top30/20250818/top30-avtr-20250818-150001.csv new file mode 100644 index 000000000000..72dfa5d8de7e --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1548,2,211,15.78,26117579,25601732,23582605,26117579,15.78,102.01,110.75,110.75,40863863848,111.94,111.94,40863863848 +삼양컴텍,484590,2,16620,2,8920,115.84,43370383,0,41210450,43370383,115.84,0.00,105.24,105.24,695138049585,101.49,101.49,695138049585 +탑코미디어,134580,3,2630,2,480,22.33,22577200,15887305,49294149,22577200,22.33,142.11,45.80,45.80,57180229493,44.11,44.11,57180229493 +형지엘리트,093240,4,2025,4,-865,-29.93,15865021,593898,38390259,15865021,-29.93,2671.34,41.33,41.33,33229220800,42.74,42.74,33229220800 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10060,5,-10,-0.10,443278,404578,1100000,443278,-0.10,109.57,40.30,40.30,4466739739,40.36,40.36,4466739739 +파버나인,177830,6,2975,2,35,1.19,5420494,6859,13493951,5420494,1.19,9999.99,40.17,40.17,17386683435,43.31,43.31,17386683435 +모비데이즈,363260,7,1956,2,116,6.30,11308018,31408472,32163769,11308018,6.30,36.00,35.16,35.16,22044601309,35.04,35.04,22044601309 +미스터블루,207760,8,1842,2,60,3.37,28986073,82716048,83079783,28986073,3.37,35.04,34.89,34.89,53784140444,35.15,35.15,53784140444 +현대ADM,187660,9,1830,2,158,9.45,15687926,3111642,48347668,15687926,9.45,504.17,32.45,32.45,28849730641,32.61,32.61,28849730641 +일승,333430,10,5200,2,340,7.00,9731895,1256039,30726747,9731895,7.00,774.81,31.67,31.67,51072528059,31.96,31.96,51072528059 +ACE 미국10년국채액티브,0085P0,11,10105,5,-40,-0.39,246332,213576,800000,246332,-0.39,115.34,30.79,30.79,2488906117,30.79,30.79,2488906117 +KODEX 운송,140710,12,6185,5,-15,-0.24,552893,32309,1800000,552893,-0.24,1711.27,30.72,30.72,3429359813,30.80,30.80,3429359813 +삼천리자전거,024950,13,4530,2,205,4.74,4059894,370936,13273577,4059894,4.74,1094.50,30.59,30.59,19426387087,32.31,32.31,19426387087 +푸드웰,005670,14,7410,1,1710,30.00,3050466,164877,10000000,3050466,30.00,1850.15,30.50,30.50,21412504650,28.90,28.90,21412504650 +HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264113,237788,900000,264113,1.62,111.07,29.35,29.35,2654764821,29.35,29.35,2654764821 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7430,2,215,2.98,1445787,595919,5000000,1445787,2.98,242.61,28.92,28.92,10677527471,28.74,28.74,10677527471 +블루엠텍,439580,17,6110,2,60,0.99,9589339,5746525,33510663,9589339,0.99,166.87,28.62,28.62,60320888115,29.46,29.46,60320888115 +그린생명과학,114450,18,3185,2,225,7.60,5437657,1562516,20000000,5437657,7.60,348.01,27.19,27.19,17796073164,27.94,27.94,17796073164 +KODEX 코스닥150선물인버스,251340,19,3425,2,75,2.24,18936549,19272608,71100000,18936549,2.24,98.26,26.63,26.63,64325986939,26.42,26.42,64325986939 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5785,2,245,4.42,516054,176937,1950000,516054,4.42,291.66,26.46,26.46,2973815813,26.36,26.36,2973815813 +티에이치엔,019180,21,3535,2,355,11.16,4555283,5342673,18000000,4555283,11.16,85.26,25.31,25.31,16030733734,25.19,25.19,16030733734 +케이프,064820,22,9320,2,1560,20.10,7795415,333786,30901728,7795415,20.10,2335.45,25.23,25.23,72397424060,25.14,25.14,72397424060 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10060,2,25,0.25,376763,489643,1500000,376763,0.25,76.95,25.12,25.12,3783387775,25.07,25.07,3783387775 +수젠텍,253840,24,7930,2,440,5.87,3979372,1039973,16743200,3979372,5.87,382.64,23.77,23.77,31695830990,23.87,23.87,31695830990 +PLUS 미국로보택시,0078V0,25,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837 +지투지바이오,456160,26,121900,1,28100,29.96,1249749,6682113,5365694,1249749,29.96,18.70,23.29,23.29,136503273850,20.87,20.87,136503273850 +서흥,008490,27,29100,2,5300,22.27,2659917,188602,11569113,2659917,22.27,1410.33,22.99,22.99,77794554450,23.11,23.11,77794554450 +ACE 미국10년국채액티브(H),0085N0,28,10125,5,-60,-0.59,177749,214481,800000,177749,-0.59,82.87,22.22,22.22,1798131726,22.20,22.20,1798131726 +우양,103840,29,4475,2,60,1.36,3606576,4301392,16366428,3606576,1.36,83.85,22.04,22.04,16530401418,22.57,22.57,16530401418 +인성정보,033230,30,2445,2,105,4.49,10838170,7761428,50515380,10838170,4.49,139.64,21.46,21.46,26249914659,21.25,21.25,26249914659 diff --git a/top30/20250818/top30-avtr-20250818-151001.csv b/top30/20250818/top30-avtr-20250818-151001.csv new file mode 100644 index 000000000000..68ad8afd4b10 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1537,2,200,14.96,26333835,25601732,23582605,26333835,14.96,102.86,111.67,111.67,41196805703,113.66,113.66,41196805703 +삼양컴텍,484590,2,16720,2,9020,117.14,43880215,0,41210450,43880215,117.14,0.00,106.48,106.48,703661985965,102.12,102.12,703661985965 +탑코미디어,134580,3,2575,2,425,19.77,23185491,15887305,49294149,23185491,19.77,145.94,47.03,47.03,58756111889,46.29,46.29,58756111889 +형지엘리트,093240,4,2090,5,-800,-27.68,16478620,593898,38390259,16478620,-27.68,2774.66,42.92,42.92,34485883905,42.98,42.98,34485883905 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10065,5,-5,-0.05,444435,404578,1100000,444435,-0.05,109.85,40.40,40.40,4478384944,40.45,40.45,4478384944 +파버나인,177830,6,2975,2,35,1.19,5431083,6859,13493951,5431083,1.19,9999.99,40.25,40.25,17418151590,43.39,43.39,17418151590 +모비데이즈,363260,7,1940,2,100,5.43,11504931,31408472,32163769,11504931,5.43,36.63,35.77,35.77,22430173200,35.95,35.95,22430173200 +미스터블루,207760,8,1842,2,60,3.37,29310367,82716048,83079783,29310367,3.37,35.43,35.28,35.28,54380690712,35.54,35.54,54380690712 +현대ADM,187660,9,1825,2,153,9.15,15761022,3111642,48347668,15761022,9.15,506.52,32.60,32.60,28983660286,32.85,32.85,28983660286 +일승,333430,10,5220,2,360,7.41,9882739,1256039,30726747,9882739,7.41,786.82,32.16,32.16,51858742539,32.33,32.33,51858742539 +KODEX 운송,140710,11,6195,5,-5,-0.08,572013,32309,1800000,572013,-0.08,1770.44,31.78,31.78,3547685238,31.81,31.81,3547685238 +ACE 미국10년국채액티브,0085P0,12,10105,5,-40,-0.39,246418,213576,800000,246418,-0.39,115.38,30.80,30.80,2489775147,30.80,30.80,2489775147 +삼천리자전거,024950,13,4515,2,190,4.39,4076697,370936,13273577,4076697,4.39,1099.03,30.71,30.71,19502427627,32.54,32.54,19502427627 +푸드웰,005670,14,7410,1,1710,30.00,3051176,164877,10000000,3051176,30.00,1850.58,30.51,30.51,21417765750,28.90,28.90,21417765750 +HANARO 유럽방산,0082F0,15,10050,2,160,1.62,264124,237788,900000,264124,1.62,111.08,29.35,29.35,2654875371,29.35,29.35,2654875371 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7430,2,215,2.98,1447360,595919,5000000,1447360,2.98,242.88,28.95,28.95,10689207176,28.77,28.77,10689207176 +블루엠텍,439580,17,6110,2,60,0.99,9672949,5746525,33510663,9672949,0.99,168.33,28.87,28.87,60830067220,29.71,29.71,60830067220 +KODEX 코스닥150선물인버스,251340,18,3427,2,77,2.30,19799758,19272608,71100000,19799758,2.30,102.74,27.85,27.85,67283568258,27.61,27.61,67283568258 +PLUS 글로벌희토류&전략자원생산기업,415920,19,5780,2,240,4.33,533407,176937,1950000,533407,4.33,301.47,27.35,27.35,3074277811,27.28,27.28,3074277811 +그린생명과학,114450,20,3185,2,225,7.60,5455858,1562516,20000000,5455858,7.60,349.17,27.28,27.28,17854125644,28.03,28.03,17854125644 +티에이치엔,019180,21,3550,2,370,11.64,4809925,5342673,18000000,4809925,11.64,90.03,26.72,26.72,16924376513,26.49,26.49,16924376513 +케이프,064820,22,9300,2,1540,19.85,7934058,333786,30901728,7934058,19.85,2376.99,25.68,25.68,73699084235,25.64,25.64,73699084235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10055,2,20,0.20,376808,489643,1500000,376808,0.20,76.96,25.12,25.12,3783840275,25.09,25.09,3783840275 +수젠텍,253840,24,7900,2,410,5.47,4022484,1039973,16743200,4022484,5.47,386.79,24.02,24.02,32036550840,24.22,24.22,32036550840 +서흥,008490,25,29650,2,5850,24.58,2770196,188602,11569113,2770196,24.58,1468.81,23.94,23.94,80949315025,23.60,23.60,80949315025 +ACE 미국10년국채액티브(H),0085N0,26,10117,5,-68,-0.67,190747,214481,800000,190747,-0.67,88.93,23.84,23.84,1929638486,23.84,23.84,1929638486 +PLUS 미국로보택시,0078V0,27,10520,2,120,1.15,199401,199572,850000,199401,1.15,99.91,23.46,23.46,2097489837,23.46,23.46,2097489837 +지투지바이오,456160,28,121900,1,28100,29.96,1249803,6682113,5365694,1249803,29.96,18.70,23.29,23.29,136509856450,20.87,20.87,136509856450 +우양,103840,29,4450,2,35,0.79,3667532,4301392,16366428,3667532,0.79,85.26,22.41,22.41,16801888428,23.07,23.07,16801888428 +미투온,201490,30,5600,2,400,7.69,6802408,16063162,30390092,6802408,7.69,42.35,22.38,22.38,37246979910,21.89,21.89,37246979910 diff --git a/top30/20250818/top30-avtr-20250818-152002.csv b/top30/20250818/top30-avtr-20250818-152002.csv new file mode 100644 index 000000000000..27c7608eca9b --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634 +파버나인,177830,6,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +KODEX 운송,140710,11,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113 +ACE 미국10년국채액티브,0085P0,12,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672 +삼천리자전거,024950,13,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877 +푸드웰,005670,14,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980 +ACE 미국10년국채액티브(H),0085N0,15,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695 +HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731 +KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +블루엠텍,439580,18,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165 +그린생명과학,114450,21,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874 +티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215 +케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125 +미투온,201490,24,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100 +서흥,008490,26,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500 +수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105 +PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062 +지투지바이오,456160,29,121900,1,28100,29.96,1250049,6682113,5365694,1250049,29.96,18.71,23.30,23.30,136539843850,20.88,20.88,136539843850 +우양,103840,30,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358 diff --git a/top30/20250818/top30-avtr-20250818-153001.csv b/top30/20250818/top30-avtr-20250818-153001.csv new file mode 100644 index 000000000000..27c7608eca9b --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1542,2,205,15.33,26628952,25601732,23582605,26628952,15.33,104.01,112.92,112.92,41651924220,114.54,114.54,41651924220 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +탑코미디어,134580,3,2535,2,385,17.91,23827320,15887305,49294149,23827320,17.91,149.98,48.34,48.34,60388429120,48.33,48.33,60388429120 +형지엘리트,093240,4,2150,5,-740,-25.61,18007602,593898,38390259,18007602,-25.61,3032.10,46.91,46.91,37748197540,45.73,45.73,37748197540 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10070,3,0,0.00,444552,404578,1100000,444552,0.00,109.88,40.41,40.41,4479562634,40.44,40.44,4479562634 +파버나인,177830,6,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +모비데이즈,363260,7,1939,2,99,5.38,11747668,31408472,32163769,11747668,5.38,37.40,36.52,36.52,22900235480,36.72,36.72,22900235480 +미스터블루,207760,8,1838,2,56,3.14,29535211,82716048,83079783,29535211,3.14,35.71,35.55,35.55,54794235104,35.88,35.88,54794235104 +현대ADM,187660,9,1820,2,148,8.85,15886737,3111642,48347668,15886737,8.85,510.56,32.86,32.86,29212296645,33.20,33.20,29212296645 +일승,333430,10,5180,2,320,6.58,10035882,1256039,30726747,10035882,6.58,799.01,32.66,32.66,52652812379,33.08,33.08,52652812379 +KODEX 운송,140710,11,6190,5,-10,-0.16,580741,32309,1800000,580741,-0.16,1797.46,32.26,32.26,3601711113,32.33,32.33,3601711113 +ACE 미국10년국채액티브,0085P0,12,10105,5,-40,-0.39,248623,213576,800000,248623,-0.39,116.41,31.08,31.08,2512056672,31.07,31.07,2512056672 +삼천리자전거,024950,13,4565,2,240,5.55,4098140,370936,13273577,4098140,5.55,1104.81,30.87,30.87,19599662877,32.35,32.35,19599662877 +푸드웰,005670,14,7410,1,1710,30.00,3052779,164877,10000000,3052779,30.00,1851.55,30.53,30.53,21429643980,28.92,28.92,21429643980 +ACE 미국10년국채액티브(H),0085N0,15,10117,5,-68,-0.67,241285,214481,800000,241285,-0.67,112.50,30.16,30.16,2440927695,30.16,30.16,2440927695 +HANARO 유럽방산,0082F0,16,10055,2,165,1.67,268140,237788,900000,268140,1.67,112.76,29.79,29.79,2695251731,29.78,29.78,2695251731 +KODEX 코스닥150선물인버스,251340,17,3430,2,80,2.39,20923837,19272608,71100000,20923837,2.39,108.57,29.43,29.43,71142872776,29.17,29.17,71142872776 +블루엠텍,439580,18,6100,2,50,0.83,9793446,5746525,33510663,9793446,0.83,170.42,29.22,29.22,61564502670,30.12,30.12,61564502670 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7440,2,225,3.12,1448035,595919,5000000,1448035,3.12,242.99,28.96,28.96,10694229176,28.75,28.75,10694229176 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5770,2,230,4.15,549157,176937,1950000,549157,4.15,310.37,28.16,28.16,3165264165,28.13,28.13,3165264165 +그린생명과학,114450,21,3195,2,235,7.94,5520686,1562516,20000000,5520686,7.94,353.32,27.60,27.60,18060208874,28.26,28.26,18060208874 +티에이치엔,019180,22,3510,2,330,10.38,4949674,5342673,18000000,4949674,10.38,92.64,27.50,27.50,17415175215,27.56,27.56,17415175215 +케이프,064820,23,9280,2,1520,19.59,8041508,333786,30901728,8041508,19.59,2409.18,26.02,26.02,74697520125,26.05,26.05,74697520125 +미투온,201490,24,5670,2,470,9.04,7833992,16063162,30390092,7833992,9.04,48.77,25.78,25.78,43098291075,25.01,25.01,43098291075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10050,2,15,0.15,379485,489643,1500000,379485,0.15,77.50,25.30,25.30,3810749100,25.28,25.28,3810749100 +서흥,008490,26,28000,2,4200,17.65,2855875,188602,11569113,2855875,17.65,1514.23,24.69,24.69,83396752500,25.74,25.74,83396752500 +수젠텍,253840,27,7910,2,420,5.61,4074788,1039973,16743200,4074788,5.61,391.82,24.34,24.34,32449337105,24.50,24.50,32449337105 +PLUS 미국로보택시,0078V0,28,10505,2,105,1.01,201094,199572,850000,201094,1.01,100.76,23.66,23.66,2115275062,23.69,23.69,2115275062 +지투지바이오,456160,29,121900,1,28100,29.96,1250049,6682113,5365694,1250049,29.96,18.71,23.30,23.30,136539843850,20.88,20.88,136539843850 +우양,103840,30,4460,2,45,1.02,3708937,4301392,16366428,3708937,1.02,86.23,22.66,22.66,16986279358,23.27,23.27,16986279358 diff --git a/top30/20250818/top30-avtr-20250818-154001.csv b/top30/20250818/top30-avtr-20250818-154001.csv new file mode 100644 index 000000000000..6f4024028177 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26766572,25601732,23582605,26766572,15.41,104.55,113.50,113.50,41864271880,115.05,115.05,41864271880 +삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305 +탑코미디어,134580,3,2590,2,440,20.47,24050418,15887305,49294149,24050418,20.47,151.38,48.79,48.79,60966252940,47.75,47.75,60966252940 +형지엘리트,093240,4,2150,5,-740,-25.61,18253214,593898,38390259,18253214,-25.61,3073.46,47.55,47.55,38276263340,46.37,46.37,38276263340 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445240,404578,1100000,445240,-0.15,110.05,40.48,40.48,4486480474,40.56,40.56,4486480474 +파버나인,177830,6,2980,2,40,1.36,5459212,6859,13493951,5459212,1.36,9999.99,40.46,40.46,17501770485,43.52,43.52,17501770485 +모비데이즈,363260,7,1947,2,107,5.82,11805406,31408472,32163769,11805406,5.82,37.59,36.70,36.70,23012651366,36.75,36.75,23012651366 +미스터블루,207760,8,1837,2,55,3.09,29674660,82716048,83079783,29674660,3.09,35.88,35.72,35.72,55050402917,36.07,36.07,55050402917 +현대ADM,187660,9,1835,2,163,9.75,15955993,3111642,48347668,15955993,9.75,512.78,33.00,33.00,29339381405,33.07,33.07,29339381405 +일승,333430,10,5160,2,300,6.17,10092721,1256039,30726747,10092721,6.17,803.54,32.85,32.85,52946101619,33.39,33.39,52946101619 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117077,370936,13273577,4117077,5.20,1109.92,31.02,31.02,19685826227,32.60,32.60,19685826227 +푸드웰,005670,14,7410,1,1710,30.00,3053504,164877,10000000,3053504,30.00,1851.99,30.54,30.54,21435016230,28.93,28.93,21435016230 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21362138,19272608,71100000,21362138,2.69,110.84,30.05,30.05,72650628216,29.70,29.70,72650628216 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9887645,5746525,33510663,9887645,0.33,172.06,29.51,29.51,62136290600,30.55,30.55,62136290600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5013621,5342673,18000000,5013621,9.43,93.84,27.85,27.85,17637710775,28.16,28.16,17637710775 +그린생명과학,114450,22,3215,2,255,8.61,5569015,1562516,20000000,5569015,8.61,356.41,27.85,27.85,18215586609,28.33,28.33,18215586609 +미투온,201490,23,5650,2,450,8.65,8010105,16063162,30390092,8010105,8.65,49.87,26.36,26.36,44093329525,25.68,25.68,44093329525 +케이프,064820,24,9220,2,1460,18.81,8121957,333786,30901728,8121957,18.81,2433.28,26.28,26.28,75439259905,26.48,26.48,75439259905 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2873562,188602,11569113,2873562,17.65,1523.61,24.84,24.84,83891988500,25.90,25.90,83891988500 +수젠텍,253840,27,7860,2,370,4.94,4118086,1039973,16743200,4118086,4.94,395.98,24.60,24.60,32789659385,24.92,24.92,32789659385 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250546,6682113,5365694,1250546,29.96,18.71,23.31,23.31,136600428150,20.88,20.88,136600428150 +우양,103840,30,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828 diff --git a/top30/20250818/top30-avtr-20250818-155001.csv b/top30/20250818/top30-avtr-20250818-155001.csv new file mode 100644 index 000000000000..fce89e79f005 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784235,25601732,23582605,26784235,15.41,104.62,113.58,113.58,41891525889,115.12,115.12,41891525889 +삼양컴텍,484590,2,16640,2,8940,116.10,44819603,0,41210450,44819603,116.10,0.00,108.76,108.76,719284085905,104.89,104.89,719284085905 +탑코미디어,134580,3,2590,2,440,20.47,24054693,15887305,49294149,24054693,20.47,151.41,48.80,48.80,60977325190,47.76,47.76,60977325190 +형지엘리트,093240,4,2150,5,-740,-25.61,18260891,593898,38390259,18260891,-25.61,3074.75,47.57,47.57,38292768890,46.39,46.39,38292768890 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5459404,6859,13493951,5459404,1.36,9999.99,40.46,40.46,17502342645,43.53,43.53,17502342645 +모비데이즈,363260,7,1947,2,107,5.82,11805613,31408472,32163769,11805613,5.82,37.59,36.70,36.70,23013054395,36.75,36.75,23013054395 +미스터블루,207760,8,1837,2,55,3.09,29677635,82716048,83079783,29677635,3.09,35.88,35.72,35.72,55055867992,36.07,36.07,55055867992 +현대ADM,187660,9,1835,2,163,9.75,15967815,3111642,48347668,15967815,9.75,513.16,33.03,33.03,29361074775,33.09,33.09,29361074775 +일승,333430,10,5160,2,300,6.17,10095947,1256039,30726747,10095947,6.17,803.79,32.86,32.86,52962747779,33.40,33.40,52962747779 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +푸드웰,005670,14,7410,1,1710,30.00,3053524,164877,10000000,3053524,30.00,1852.00,30.54,30.54,21435164430,28.93,28.93,21435164430 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21419936,19272608,71100000,21419936,2.69,111.14,30.13,30.13,72849453336,29.79,29.79,72849453336 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9890304,5746525,33510663,9890304,0.33,172.11,29.51,29.51,62152430730,30.56,30.56,62152430730 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5018887,5342673,18000000,5018887,9.43,93.94,27.88,27.88,17656036455,28.19,28.19,17656036455 +그린생명과학,114450,22,3215,2,255,8.61,5569415,1562516,20000000,5569415,8.61,356.44,27.85,27.85,18216872609,28.33,28.33,18216872609 +미투온,201490,23,5650,2,450,8.65,8039719,16063162,30390092,8039719,8.65,50.05,26.46,26.46,44260648625,25.78,25.78,44260648625 +케이프,064820,24,9220,2,1460,18.81,8123083,333786,30901728,8123083,18.81,2433.62,26.29,26.29,75449641625,26.48,26.48,75449641625 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2874064,188602,11569113,2874064,17.65,1523.88,24.84,24.84,83906044500,25.90,25.90,83906044500 +수젠텍,253840,27,7860,2,370,4.94,4119838,1039973,16743200,4119838,4.94,396.15,24.61,24.61,32803430105,24.93,24.93,32803430105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250546,6682113,5365694,1250546,29.96,18.71,23.31,23.31,136600428150,20.88,20.88,136600428150 +우양,103840,30,4485,2,70,1.59,3743039,4301392,16366428,3743039,1.59,87.02,22.87,22.87,17139226828,23.35,23.35,17139226828 diff --git a/top30/20250818/top30-avtr-20250818-160001.csv b/top30/20250818/top30-avtr-20250818-160001.csv new file mode 100644 index 000000000000..d1cf670b391d --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +현대ADM,187660,9,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +일승,333430,10,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +푸드웰,005670,14,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135 +그린생명과학,114450,22,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449 +미투온,201490,23,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725 +케이프,064820,24,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500 +수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168 diff --git a/top30/20250818/top30-avtr-20250818-161001.csv b/top30/20250818/top30-avtr-20250818-161001.csv new file mode 100644 index 000000000000..d1cf670b391d --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26784763,25601732,23582605,26784763,15.41,104.62,113.58,113.58,41892340593,115.13,115.13,41892340593 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +탑코미디어,134580,3,2590,2,440,20.47,24055538,15887305,49294149,24055538,20.47,151.41,48.80,48.80,60979513740,47.76,47.76,60979513740 +형지엘리트,093240,4,2150,5,-740,-25.61,18273932,593898,38390259,18273932,-25.61,3076.95,47.60,47.60,38320807040,46.43,46.43,38320807040 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +모비데이즈,363260,7,1947,2,107,5.82,11811138,31408472,32163769,11811138,5.82,37.60,36.72,36.72,23023811570,36.77,36.77,23023811570 +미스터블루,207760,8,1837,2,55,3.09,29682044,82716048,83079783,29682044,3.09,35.88,35.73,35.73,55063967325,36.08,36.08,55063967325 +현대ADM,187660,9,1835,2,163,9.75,15969259,3111642,48347668,15969259,9.75,513.21,33.03,33.03,29363724515,33.10,33.10,29363724515 +일승,333430,10,5160,2,300,6.17,10097533,1256039,30726747,10097533,6.17,803.92,32.86,32.86,52970931539,33.41,33.41,52970931539 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117086,370936,13273577,4117086,5.20,1109.92,31.02,31.02,19685867177,32.60,32.60,19685867177 +푸드웰,005670,14,7410,1,1710,30.00,3053609,164877,10000000,3053609,30.00,1852.05,30.54,30.54,21435794280,28.93,28.93,21435794280 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21420125,19272608,71100000,21420125,2.69,111.14,30.13,30.13,72850103496,29.79,29.79,72850103496 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9891887,5746525,33510663,9891887,0.33,172.14,29.52,29.52,62162039540,30.56,30.56,62162039540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5019553,5342673,18000000,5019553,9.43,93.95,27.89,27.89,17658354135,28.19,28.19,17658354135 +그린생명과학,114450,22,3215,2,255,8.61,5569591,1562516,20000000,5569591,8.61,356.45,27.85,27.85,18217438449,28.33,28.33,18217438449 +미투온,201490,23,5650,2,450,8.65,8039993,16063162,30390092,8039993,8.65,50.05,26.46,26.46,44262196725,25.78,25.78,44262196725 +케이프,064820,24,9220,2,1460,18.81,8123712,333786,30901728,8123712,18.81,2433.81,26.29,26.29,75455441005,26.48,26.48,75455441005 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2874150,188602,11569113,2874150,17.65,1523.92,24.84,24.84,83908452500,25.90,25.90,83908452500 +수젠텍,253840,27,7860,2,370,4.94,4119888,1039973,16743200,4119888,4.94,396.15,24.61,24.61,32803823105,24.93,24.93,32803823105 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3743083,4301392,16366428,3743083,1.59,87.02,22.87,22.87,17139424168,23.35,23.35,17139424168 diff --git a/top30/20250818/top30-avtr-20250818-162001.csv b/top30/20250818/top30-avtr-20250818-162001.csv new file mode 100644 index 000000000000..6b54ec754917 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26799097,25601732,23582605,26799097,15.41,104.68,113.64,113.64,41914457955,115.19,115.19,41914457955 +삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785 +탑코미디어,134580,3,2590,2,440,20.47,24064787,15887305,49294149,24064787,20.47,151.47,48.82,48.82,61003376160,47.78,47.78,61003376160 +형지엘리트,093240,4,2150,5,-740,-25.61,18291759,593898,38390259,18291759,-25.61,3079.95,47.65,47.65,38359135090,46.47,46.47,38359135090 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5459974,6859,13493951,5459974,1.36,9999.99,40.46,40.46,17504020445,43.53,43.53,17504020445 +모비데이즈,363260,7,1947,2,107,5.82,11813514,31408472,32163769,11813514,5.82,37.61,36.73,36.73,23028437642,36.77,36.77,23028437642 +미스터블루,207760,8,1837,2,55,3.09,29689414,82716048,83079783,29689414,3.09,35.89,35.74,35.74,55077557605,36.09,36.09,55077557605 +현대ADM,187660,9,1835,2,163,9.75,15973206,3111642,48347668,15973206,9.75,513.34,33.04,33.04,29371022518,33.11,33.11,29371022518 +일승,333430,10,5160,2,300,6.17,10100342,1256039,30726747,10100342,6.17,804.14,32.87,32.87,52985425979,33.42,33.42,52985425979 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117520,370936,13273577,4117520,5.20,1110.04,31.02,31.02,19687841877,32.60,32.60,19687841877 +푸드웰,005670,14,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21429503,19272608,71100000,21429503,2.69,111.19,30.14,30.14,72882316926,29.80,29.80,72882316926 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9899511,5746525,33510663,9899511,0.33,172.27,29.54,29.54,62208164740,30.58,30.58,62208164740 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5021603,5342673,18000000,5021603,9.43,93.99,27.90,27.90,17665549635,28.20,28.20,17665549635 +그린생명과학,114450,22,3215,2,255,8.61,5569623,1562516,20000000,5569623,8.61,356.45,27.85,27.85,18217540369,28.33,28.33,18217540369 +미투온,201490,23,5650,2,450,8.65,8066198,16063162,30390092,8066198,8.65,50.22,26.54,26.54,44411303175,25.87,25.87,44411303175 +케이프,064820,24,9220,2,1460,18.81,8128041,333786,30901728,8128041,18.81,2435.11,26.30,26.30,75495094645,26.50,26.50,75495094645 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2874375,188602,11569113,2874375,17.65,1524.04,24.85,24.85,83914786250,25.90,25.90,83914786250 +수젠텍,253840,27,7860,2,370,4.94,4121860,1039973,16743200,4121860,4.94,396.34,24.62,24.62,32819303305,24.94,24.94,32819303305 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3745415,4301392,16366428,3745415,1.59,87.07,22.88,22.88,17149883188,23.36,23.36,17149883188 diff --git a/top30/20250818/top30-avtr-20250818-163001.csv b/top30/20250818/top30-avtr-20250818-163001.csv new file mode 100644 index 000000000000..4b76ff874705 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26805772,25601732,23582605,26805772,15.41,104.70,113.67,113.67,41924737455,115.22,115.22,41924737455 +삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685 +탑코미디어,134580,3,2590,2,440,20.47,24074870,15887305,49294149,24074870,20.47,151.54,48.84,48.84,61029390300,47.80,47.80,61029390300 +형지엘리트,093240,4,2150,5,-740,-25.61,18312470,593898,38390259,18312470,-25.61,3083.44,47.70,47.70,38403456630,46.53,46.53,38403456630 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5460014,6859,13493951,5460014,1.36,9999.99,40.46,40.46,17504138445,43.53,43.53,17504138445 +모비데이즈,363260,7,1947,2,107,5.82,11815415,31408472,32163769,11815415,5.82,37.62,36.74,36.74,23032138889,36.78,36.78,23032138889 +미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731 +현대ADM,187660,9,1835,2,163,9.75,15977235,3111642,48347668,15977235,9.75,513.47,33.05,33.05,29378456023,33.11,33.11,29378456023 +일승,333430,10,5160,2,300,6.17,10104207,1256039,30726747,10104207,6.17,804.45,32.88,32.88,53005253429,33.43,33.43,53005253429 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4117784,370936,13273577,4117784,5.20,1110.11,31.02,31.02,19689043077,32.60,32.60,19689043077 +푸드웰,005670,14,7410,1,1710,30.00,3053612,164877,10000000,3053612,30.00,1852.05,30.54,30.54,21435816510,28.93,28.93,21435816510 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21431631,19272608,71100000,21431631,2.69,111.20,30.14,30.14,72889626606,29.80,29.80,72889626606 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9905002,5746525,33510663,9905002,0.33,172.37,29.56,29.56,62241330380,30.60,30.60,62241330380 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551764,176937,1950000,551764,3.97,311.84,28.30,28.30,3180280485,28.31,28.31,3180280485 +티에이치엔,019180,21,3480,2,300,9.43,5032786,5342673,18000000,5032786,9.43,94.20,27.96,27.96,17704801965,28.26,28.26,17704801965 +그린생명과학,114450,22,3215,2,255,8.61,5569779,1562516,20000000,5569779,8.61,356.46,27.85,27.85,18218034889,28.33,28.33,18218034889 +미투온,201490,23,5650,2,450,8.65,8106124,16063162,30390092,8106124,8.65,50.46,26.67,26.67,44640478415,26.00,26.00,44640478415 +케이프,064820,24,9220,2,1460,18.81,8132025,333786,30901728,8132025,18.81,2436.30,26.32,26.32,75531827125,26.51,26.51,75531827125 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2876112,188602,11569113,2876112,17.65,1524.96,24.86,24.86,83963335400,25.92,25.92,83963335400 +수젠텍,253840,27,7860,2,370,4.94,4125082,1039973,16743200,4125082,4.94,396.65,24.64,24.64,32844467125,24.96,24.96,32844467125 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3745931,4301392,16366428,3745931,1.59,87.09,22.89,22.89,17152197448,23.37,23.37,17152197448 diff --git a/top30/20250818/top30-avtr-20250818-164001.csv b/top30/20250818/top30-avtr-20250818-164001.csv new file mode 100644 index 000000000000..6d989032173a --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26812438,25601732,23582605,26812438,15.41,104.73,113.70,113.70,41934976431,115.24,115.24,41934976431 +삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385 +탑코미디어,134580,3,2590,2,440,20.47,24092200,15887305,49294149,24092200,20.47,151.64,48.87,48.87,61074361650,47.84,47.84,61074361650 +형지엘리트,093240,4,2150,5,-740,-25.61,18323004,593898,38390259,18323004,-25.61,3085.21,47.73,47.73,38425630700,46.55,46.55,38425630700 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5460683,6859,13493951,5460683,1.36,9999.99,40.47,40.47,17506128720,43.53,43.53,17506128720 +모비데이즈,363260,7,1947,2,107,5.82,11816385,31408472,32163769,11816385,5.82,37.62,36.74,36.74,23034019719,36.78,36.78,23034019719 +미스터블루,207760,8,1837,2,55,3.09,29714909,82716048,83079783,29714909,3.09,35.92,35.77,35.77,55124536731,36.12,36.12,55124536731 +현대ADM,187660,9,1835,2,163,9.75,15980544,3111642,48347668,15980544,9.75,513.57,33.05,33.05,29384561128,33.12,33.12,29384561128 +일승,333430,10,5160,2,300,6.17,10110931,1256039,30726747,10110931,6.17,804.99,32.91,32.91,53039613069,33.45,33.45,53039613069 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4118980,370936,13273577,4118980,5.20,1110.43,31.03,31.03,19694484877,32.61,32.61,19694484877 +푸드웰,005670,14,7410,1,1710,30.00,3053615,164877,10000000,3053615,30.00,1852.06,30.54,30.54,21435838740,28.93,28.93,21435838740 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21435775,19272608,71100000,21435775,2.69,111.22,30.15,30.15,72903881966,29.81,29.81,72903881966 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9911143,5746525,33510663,9911143,0.33,172.47,29.58,29.58,62278422020,30.62,30.62,62278422020 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195 +티에이치엔,019180,21,3480,2,300,9.43,5041622,5342673,18000000,5041622,9.43,94.37,28.01,28.01,17736081405,28.31,28.31,17736081405 +그린생명과학,114450,22,3215,2,255,8.61,5570572,1562516,20000000,5570572,8.61,356.51,27.85,27.85,18220544734,28.34,28.34,18220544734 +미투온,201490,23,5650,2,450,8.65,8167417,16063162,30390092,8167417,8.65,50.85,26.88,26.88,44995364885,26.21,26.21,44995364885 +케이프,064820,24,9220,2,1460,18.81,8134695,333786,30901728,8134695,18.81,2437.10,26.32,26.32,75556311025,26.52,26.52,75556311025 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2878199,188602,11569113,2878199,17.65,1526.07,24.88,24.88,84021040950,25.94,25.94,84021040950 +수젠텍,253840,27,7860,2,370,4.94,4127816,1039973,16743200,4127816,4.94,396.92,24.65,24.65,32865819665,24.97,24.97,32865819665 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3747569,4301392,16366428,3747569,1.59,87.12,22.90,22.90,17159552068,23.38,23.38,17159552068 diff --git a/top30/20250818/top30-avtr-20250818-165001.csv b/top30/20250818/top30-avtr-20250818-165001.csv new file mode 100644 index 000000000000..814e395501c9 --- /dev/null +++ b/top30/20250818/top30-avtr-20250818-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +캔버스엔,210120,1,1543,2,206,15.41,26819830,25601732,23582605,26819830,15.41,104.76,113.73,113.73,41946330543,115.28,115.28,41946330543 +삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385 +탑코미디어,134580,3,2590,2,440,20.47,24103686,15887305,49294149,24103686,20.47,151.72,48.90,48.90,61104167820,47.86,47.86,61104167820 +형지엘리트,093240,4,2150,5,-740,-25.61,18331711,593898,38390259,18331711,-25.61,3086.68,47.75,47.75,38444002470,46.58,46.58,38444002470 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,5,10055,5,-15,-0.15,445245,404578,1100000,445245,-0.15,110.05,40.48,40.48,4486530749,40.56,40.56,4486530749 +파버나인,177830,6,2980,2,40,1.36,5461156,6859,13493951,5461156,1.36,9999.99,40.47,40.47,17507538260,43.54,43.54,17507538260 +모비데이즈,363260,7,1947,2,107,5.82,11818336,31408472,32163769,11818336,5.82,37.63,36.74,36.74,23037802708,36.79,36.79,23037802708 +미스터블루,207760,8,1837,2,55,3.09,29730219,82716048,83079783,29730219,3.09,35.94,35.79,35.79,55152676511,36.14,36.14,55152676511 +현대ADM,187660,9,1835,2,163,9.75,15985976,3111642,48347668,15985976,9.75,513.75,33.06,33.06,29394572304,33.13,33.13,29394572304 +일승,333430,10,5160,2,300,6.17,10115477,1256039,30726747,10115477,6.17,805.35,32.92,32.92,53062934049,33.47,33.47,53062934049 +KODEX 운송,140710,11,6205,2,5,0.08,581100,32309,1800000,581100,0.08,1798.57,32.28,32.28,3603938708,32.27,32.27,3603938708 +ACE 미국10년국채액티브,0085P0,12,10110,5,-35,-0.34,248624,213576,800000,248624,-0.34,116.41,31.08,31.08,2512066782,31.06,31.06,2512066782 +삼천리자전거,024950,13,4550,2,225,5.20,4119988,370936,13273577,4119988,5.20,1110.70,31.04,31.04,19699071277,32.62,32.62,19699071277 +푸드웰,005670,14,7410,1,1710,30.00,3053665,164877,10000000,3053665,30.00,1852.09,30.54,30.54,21436209240,28.93,28.93,21436209240 +ACE 미국10년국채액티브(H),0085N0,15,10115,5,-70,-0.69,242274,214481,800000,242274,-0.69,112.96,30.28,30.28,2450931430,30.29,30.29,2450931430 +KODEX 코스닥150선물인버스,251340,16,3440,2,90,2.69,21439980,19272608,71100000,21439980,2.69,111.25,30.15,30.15,72918347166,29.81,29.81,72918347166 +HANARO 유럽방산,0082F0,17,10060,2,170,1.72,268458,237788,900000,268458,1.72,112.90,29.83,29.83,2698450811,29.80,29.80,2698450811 +블루엠텍,439580,18,6070,2,20,0.33,9917027,5746525,33510663,9917027,0.33,172.57,29.59,29.59,62314020220,30.63,30.63,62314020220 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7450,2,235,3.26,1448057,595919,5000000,1448057,3.26,243.00,28.96,28.96,10694393076,28.71,28.71,10694393076 +PLUS 글로벌희토류&전략자원생산기업,415920,20,5760,2,220,3.97,551790,176937,1950000,551790,3.97,311.86,28.30,28.30,3180445195,28.32,28.32,3180445195 +티에이치엔,019180,21,3480,2,300,9.43,5045233,5342673,18000000,5045233,9.43,94.43,28.03,28.03,17748846290,28.33,28.33,17748846290 +그린생명과학,114450,22,3215,2,255,8.61,5570692,1562516,20000000,5570692,8.61,356.52,27.85,27.85,18220925134,28.34,28.34,18220925134 +미투온,201490,23,5650,2,450,8.65,8195233,16063162,30390092,8195233,8.65,51.02,26.97,26.97,45155863205,26.30,26.30,45155863205 +케이프,064820,24,9220,2,1460,18.81,8137397,333786,30901728,8137397,18.81,2437.91,26.33,26.33,75581088365,26.53,26.53,75581088365 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10070,2,35,0.35,379493,489643,1500000,379493,0.35,77.50,25.30,25.30,3810829660,25.23,25.23,3810829660 +서흥,008490,26,28000,2,4200,17.65,2880571,188602,11569113,2880571,17.65,1527.33,24.90,24.90,84086626750,25.96,25.96,84086626750 +수젠텍,253840,27,7860,2,370,4.94,4129917,1039973,16743200,4129917,4.94,397.12,24.67,24.67,32882270495,24.99,24.99,32882270495 +PLUS 미국로보택시,0078V0,28,10530,2,130,1.25,201292,199572,850000,201292,1.25,100.86,23.68,23.68,2117360002,23.66,23.66,2117360002 +지투지바이오,456160,29,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +우양,103840,30,4485,2,70,1.59,3751640,4301392,16366428,3751640,1.59,87.22,22.92,22.92,17177810503,23.40,23.40,17177810503 diff --git a/top30/20250818/top30-tv-20250818-090002.csv b/top30/20250818/top30-tv-20250818-090002.csv new file mode 100644 index 000000000000..81b7d9fc6fcc --- /dev/null +++ b/top30/20250818/top30-tv-20250818-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 인버스,114800,1,3460,2,15,0.44,773052,17495540,226200000,773052,0.44,4.42,0.34,0.34,2678619890,0.34,0.34,2678619890 +HD현대일렉트릭,267260,2,475500,5,-12000,-2.46,2190,155959,36047135,2190,-2.46,1.40,0.01,0.01,1040347500,0.01,0.01,1040347500 +한미반도체,042700,3,91500,5,-1500,-1.61,5367,450162,95312200,5367,-1.61,1.19,0.01,0.01,490970900,0.01,0.01,490970900 +코스모신소재,005070,4,50000,5,-1000,-1.96,6006,789534,32510756,6006,-1.96,0.76,0.02,0.02,301823300,0.02,0.02,301823300 +메리츠 3X 레버리지 국채30년 ETN,Q610061,5,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700 +한화오션,042660,6,106600,3,0,0.00,2348,2250745,306413394,2348,0.00,0.10,0.00,0.00,250296800,0.00,0.00,250296800 +금호석유화학,011780,7,107800,5,-500,-0.46,2262,116544,26459587,2262,-0.46,1.94,0.01,0.01,242280000,0.01,0.01,242280000 +동화기업,025900,8,11110,2,510,4.81,17402,141706,50557285,17402,4.81,12.28,0.03,0.03,196011210,0.03,0.03,196011210 +인디에프,014990,9,1500,5,-40,-2.60,111911,20454552,75112995,111911,-2.60,0.55,0.15,0.15,169164084,0.15,0.15,169164084 +유바이오로직스,206650,10,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090 +산돌,419120,11,7440,5,-190,-2.49,20181,2370015,7774326,20181,-2.49,0.85,0.26,0.26,149166450,0.26,0.26,149166450 +HD현대마린솔루션,443060,12,195100,5,-1700,-0.86,722,88846,44829210,722,-0.86,0.81,0.00,0.00,140844200,0.00,0.00,140844200 +LG생활건강,051900,13,301500,5,-4000,-1.31,425,91183,15618197,425,-1.31,0.47,0.00,0.00,128317500,0.00,0.00,128317500 +로킷헬스케어,376900,14,15690,2,190,1.23,7211,505770,15459839,7211,1.23,1.43,0.05,0.05,114012110,0.05,0.05,114012110 +케이프,064820,15,8150,2,390,5.03,12295,333786,30901728,12295,5.03,3.68,0.04,0.04,99429590,0.04,0.04,99429590 +삼성에스디에스,018260,16,152100,2,700,0.46,628,221685,77377800,628,0.46,0.28,0.00,0.00,95222100,0.00,0.00,95222100 +KODEX 미국S&P500데일리커버드콜OTM,0005A0,17,9350,2,45,0.48,9907,99377,11500000,9907,0.48,9.97,0.09,0.09,92630450,0.09,0.09,92630450 +ACE 미국빅테크TOP7 Plus,465580,18,19785,3,0,0.00,4227,1372498,37350000,4227,0.00,0.31,0.01,0.01,83631195,0.01,0.01,83631195 +한성기업,003680,19,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040 +TIGER 미국S&P500,360750,20,22145,3,0,0.00,3600,12867829,403750000,3600,0.00,0.03,0.00,0.00,79722000,0.00,0.00,79722000 +주성엔지니어링,036930,21,27950,5,-500,-1.76,2715,145062,47268321,2715,-1.76,1.87,0.01,0.01,75886600,0.01,0.01,75886600 +펄어비스,263750,22,30000,3,0,0.00,1900,581398,64247855,1900,0.00,0.33,0.00,0.00,57000000,0.00,0.00,57000000 +TIMEFOLIO 글로벌AI인공지능액티브,456600,23,31685,5,-135,-0.42,1709,496978,22240000,1709,-0.42,0.34,0.01,0.01,54185890,0.01,0.01,54185890 +핌스,347770,24,2145,2,5,0.23,25237,3568509,22857042,25237,0.23,0.71,0.11,0.11,54091270,0.11,0.11,54091270 +스튜디오미르,408900,25,4890,3,0,0.00,10268,19081102,32729532,10268,0.00,0.05,0.03,0.03,50210520,0.03,0.03,50210520 +롯데손해보험,000400,26,1700,3,0,0.00,22270,212771,310336320,22270,0.00,10.47,0.01,0.01,37859000,0.01,0.01,37859000 +동방,004140,27,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000 +미스토홀딩스,081660,28,37050,2,450,1.23,788,103929,60095839,788,1.23,0.76,0.00,0.00,29346900,0.00,0.00,29346900 +수젠텍,253840,29,7490,3,0,0.00,3662,1039973,16743200,3662,0.00,0.35,0.02,0.02,27428380,0.02,0.02,27428380 +TP,007980,30,1928,3,0,0.00,13808,35608536,51175130,13808,0.00,0.04,0.03,0.03,26621824,0.03,0.03,26621824 diff --git a/top30/20250818/top30-tv-20250818-091002.csv b/top30/20250818/top30-tv-20250818-091002.csv new file mode 100644 index 000000000000..69fcec8f1cd7 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70700,5,-900,-1.26,1520198,11946122,5919637922,1520198,-1.26,12.73,0.03,0.03,107846727950,0.03,0.03,107846727950 +삼양컴텍,484590,2,14820,2,7120,92.47,6433977,0,41210450,6433977,92.47,0.00,15.61,15.61,100169108690,16.40,16.40,100169108690 +한국전력,015760,3,40500,2,1650,4.25,1489963,2944140,641964077,1489963,4.25,50.61,0.23,0.23,60367664150,0.23,0.23,60367664150 +SK하이닉스,000660,4,270500,5,-6000,-2.17,210179,2101050,728002365,210179,-2.17,10.00,0.03,0.03,56938331500,0.03,0.03,56938331500 +KODEX 레버리지,122630,5,24940,5,-515,-2.02,2173976,14796848,92800000,2173976,-2.02,14.69,2.34,2.34,54403887749,2.35,2.35,54403887749 +KODEX 200선물인버스2X,252670,6,1301,2,26,2.04,38792578,218237792,1270800000,38792578,2.04,17.78,3.05,3.05,50260246026,3.04,3.04,50260246026 +두산에너빌리티,034020,7,66400,2,900,1.37,640943,4562288,640561146,640943,1.37,14.05,0.10,0.10,42428550450,0.10,0.10,42428550450 +KB금융,105560,8,108100,5,-5100,-4.51,331466,786457,381462103,331466,-4.51,42.15,0.09,0.09,36129933500,0.09,0.09,36129933500 +한화오션,042660,9,109100,2,2500,2.35,331367,2250745,306413394,331367,2.35,14.72,0.11,0.11,36000617300,0.11,0.11,36000617300 +HMM,011200,10,23900,2,1800,8.14,1455397,2472780,1025039496,1455397,8.14,58.86,0.14,0.14,34827131425,0.14,0.14,34827131425 +서흥,008490,11,27750,2,3950,16.60,943310,188602,11569113,943310,16.60,500.16,8.15,8.15,27639824675,8.61,8.61,27639824675 +KODEX 코스닥150레버리지,233740,12,9140,5,-180,-1.93,2749819,15615996,199800000,2749819,-1.93,17.61,1.38,1.38,25356470605,1.39,1.39,25356470605 +알테오젠,196170,13,446000,2,9000,2.06,54954,542100,53464968,54954,2.06,10.14,0.10,0.10,24626144750,0.10,0.10,24626144750 +블루엠텍,439580,14,6390,2,340,5.62,3804847,5746525,33510663,3804847,5.62,66.21,11.35,11.35,24159244760,11.28,11.28,24159244760 +한화솔루션,009830,15,30300,2,300,1.00,687108,2071046,171892536,687108,1.00,33.18,0.40,0.40,21250947950,0.41,0.41,21250947950 +HD현대일렉트릭,267260,16,467000,5,-20500,-4.21,41482,155959,36047135,41482,-4.21,26.60,0.12,0.12,19491506000,0.12,0.12,19491506000 +한화에어로스페이스,012450,17,876000,5,-7000,-0.79,19624,241011,51563401,19624,-0.79,8.14,0.04,0.04,17245031500,0.04,0.04,17245031500 +지투지바이오,456160,18,98900,2,5100,5.44,170520,6682113,5365694,170520,5.44,2.55,3.18,3.18,16710208500,3.15,3.15,16710208500 +KODEX 200,069500,19,43310,5,-410,-0.94,380862,8615857,157400000,380862,-0.94,4.42,0.24,0.24,16523714968,0.24,0.24,16523714968 +KODEX 코스닥150선물인버스,251340,20,3380,2,30,0.90,4758456,19272608,71100000,4758456,0.90,24.69,6.69,6.69,16022879244,6.67,6.67,16022879244 +HD현대인프라코어,042670,21,14400,5,-1870,-11.49,1053014,2845091,192591032,1053014,-11.49,37.01,0.55,0.55,15520469750,0.56,0.56,15520469750 +KODEX 인버스,114800,22,3480,2,35,1.02,4433233,17495540,226200000,4433233,1.02,25.34,1.96,1.96,15397408352,1.96,1.96,15397408352 +STX엔진,077970,23,37750,2,1450,3.99,425868,4778174,40148063,425868,3.99,8.91,1.06,1.06,15221815775,1.00,1.00,15221815775 +이수페타시스,007660,24,60900,5,-600,-0.98,211255,788677,73409219,211255,-0.98,26.79,0.29,0.29,12868791250,0.29,0.29,12868791250 +카카오,035720,25,64200,5,-200,-0.31,192611,3339635,442124799,192611,-0.31,5.77,0.04,0.04,12417031000,0.04,0.04,12417031000 +LS ELECTRIC,010120,26,290500,5,-16500,-5.37,42607,113864,30000000,42607,-5.37,37.42,0.14,0.14,12354762000,0.14,0.14,12354762000 +현대로템,064350,27,177200,5,-2500,-1.39,67199,620655,109142293,67199,-1.39,10.83,0.06,0.06,11946139250,0.06,0.06,11946139250 +SOL 조선TOP3플러스,466920,28,30290,2,110,0.36,389729,3035931,46550000,389729,0.36,12.84,0.84,0.84,11793403618,0.84,0.84,11793403618 +POSCO홀딩스,005490,29,311000,2,3500,1.14,37030,217001,80932952,37030,1.14,17.06,0.05,0.05,11431245500,0.05,0.05,11431245500 +하나금융지주,086790,30,82500,5,-3800,-4.40,130197,858392,284723889,130197,-4.40,15.17,0.05,0.05,10853532800,0.05,0.05,10853532800 diff --git a/top30/20250818/top30-tv-20250818-092002.csv b/top30/20250818/top30-tv-20250818-092002.csv new file mode 100644 index 000000000000..12132146e41f --- /dev/null +++ b/top30/20250818/top30-tv-20250818-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70250,5,-1350,-1.89,2531491,11946122,5919637922,2531491,-1.89,21.19,0.04,0.04,179036809650,0.04,0.04,179036809650 +삼양컴텍,484590,2,14600,2,6900,89.61,8739745,0,41210450,8739745,89.61,0.00,21.21,21.21,134287791450,22.32,22.32,134287791450 +KODEX 레버리지,122630,3,24740,5,-715,-2.81,4045465,14796848,92800000,4045465,-2.81,27.34,4.36,4.36,100919342097,4.40,4.40,100919342097 +SK하이닉스,000660,4,269500,5,-7000,-2.53,343503,2101050,728002365,343503,-2.53,16.35,0.05,0.05,92952402500,0.05,0.05,92952402500 +KODEX 200선물인버스2X,252670,5,1312,2,37,2.90,65629841,218237792,1270800000,65629841,2.90,30.07,5.16,5.16,85284383529,5.12,5.12,85284383529 +한국전력,015760,6,40150,2,1300,3.35,1933774,2944140,641964077,1933774,3.35,65.68,0.30,0.30,78284791000,0.30,0.30,78284791000 +두산에너빌리티,034020,7,65800,2,300,0.46,935583,4562288,640561146,935583,0.46,20.51,0.15,0.15,61871109350,0.15,0.15,61871109350 +한화오션,042660,8,108100,2,1500,1.41,507776,2250745,306413394,507776,1.41,22.56,0.17,0.17,55260014900,0.17,0.17,55260014900 +KODEX 코스닥150레버리지,233740,9,8960,5,-360,-3.86,5381472,15615996,199800000,5381472,-3.86,34.46,2.69,2.69,49159912584,2.75,2.75,49159912584 +STX엔진,077970,10,40250,2,3950,10.88,1185887,4778174,40148063,1185887,10.88,24.82,2.95,2.95,45300952300,2.80,2.80,45300952300 +HMM,011200,11,23850,2,1750,7.92,1829258,2472780,1025039496,1829258,7.92,73.98,0.18,0.18,43733098700,0.18,0.18,43733098700 +지투지바이오,456160,12,108400,2,14600,15.57,407426,6682113,5365694,407426,15.57,6.10,7.59,7.59,41099376850,7.07,7.07,41099376850 +KB금융,105560,13,108600,5,-4600,-4.06,374206,786457,381462103,374206,-4.06,47.58,0.10,0.10,40774899300,0.10,0.10,40774899300 +알테오젠,196170,14,439000,2,2000,0.46,79789,542100,53464968,79789,0.46,14.72,0.15,0.15,35622714750,0.15,0.15,35622714750 +서흥,008490,15,28050,2,4250,17.86,1206547,188602,11569113,1206547,17.86,639.73,10.43,10.43,34907999800,10.76,10.76,34907999800 +블루엠텍,439580,16,6320,2,270,4.46,5425443,5746525,33510663,5425443,4.46,94.41,16.19,16.19,34424219620,16.25,16.25,34424219620 +KODEX 200,069500,17,43140,5,-580,-1.33,690364,8615857,157400000,690364,-1.33,8.01,0.44,0.44,29902367090,0.44,0.44,29902367090 +KODEX 코스닥150선물인버스,251340,18,3420,2,70,2.09,8030350,19272608,71100000,8030350,2.09,41.67,11.29,11.29,27142189795,11.16,11.16,27142189795 +한화솔루션,009830,19,30450,2,450,1.50,866443,2071046,171892536,866443,1.50,41.84,0.50,0.50,26725543275,0.51,0.51,26725543275 +HD현대일렉트릭,267260,20,467500,5,-20000,-4.10,54993,155959,36047135,54993,-4.10,35.26,0.15,0.15,25841650000,0.15,0.15,25841650000 +파인엠텍,441270,21,10720,2,1070,11.09,2410118,1573245,37442445,2410118,11.09,153.19,6.44,6.44,25525358115,6.36,6.36,25525358115 +한화에어로스페이스,012450,22,872000,5,-11000,-1.25,27716,241011,51563401,27716,-1.25,11.50,0.05,0.05,24309145500,0.05,0.05,24309145500 +HD현대인프라코어,042670,23,14610,5,-1660,-10.20,1539474,2845091,192591032,1539474,-10.20,54.11,0.80,0.80,22614300190,0.80,0.80,22614300190 +현대로템,064350,24,176400,5,-3300,-1.84,119385,620655,109142293,119385,-1.84,19.24,0.11,0.11,21174162300,0.11,0.11,21174162300 +펩트론,087010,25,334000,5,-19500,-5.52,60823,251079,23297350,60823,-5.52,24.22,0.26,0.26,20650250750,0.27,0.27,20650250750 +에이비엘바이오,298380,26,86100,5,-1300,-1.49,219534,3224304,54575095,219534,-1.49,6.81,0.40,0.40,19182727250,0.41,0.41,19182727250 +KODEX 인버스,114800,27,3492,2,47,1.36,5499959,17495540,226200000,5499959,1.36,31.44,2.43,2.43,19116896996,2.42,2.42,19116896996 +카카오,035720,28,64300,5,-100,-0.16,294143,3339635,442124799,294143,-0.16,8.81,0.07,0.07,18939346600,0.07,0.07,18939346600 +SOL 조선TOP3플러스,466920,29,30240,2,60,0.20,623666,3035931,46550000,623666,0.20,20.54,1.34,1.34,18889855904,1.34,1.34,18889855904 +POSCO홀딩스,005490,30,308500,2,1000,0.33,60452,217001,80932952,60452,0.33,27.86,0.07,0.07,18697369500,0.07,0.07,18697369500 diff --git a/top30/20250818/top30-tv-20250818-093001.csv b/top30/20250818/top30-tv-20250818-093001.csv new file mode 100644 index 000000000000..aeb129def367 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,5,-1500,-2.09,3332582,11946122,5919637922,3332582,-2.09,27.90,0.06,0.06,235214206600,0.06,0.06,235214206600 +삼양컴텍,484590,2,14950,2,7250,94.16,9913628,0,41210450,9913628,94.16,0.00,24.06,24.06,151794723595,24.64,24.64,151794723595 +KODEX 레버리지,122630,3,24805,5,-650,-2.55,4977705,14796848,92800000,4977705,-2.55,33.64,5.36,5.36,124016252595,5.39,5.39,124016252595 +SK하이닉스,000660,4,269000,5,-7500,-2.71,421945,2101050,728002365,421945,-2.71,20.08,0.06,0.06,114044739000,0.06,0.06,114044739000 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,86733880,218237792,1270800000,86733880,2.51,39.74,6.83,6.83,112923304289,6.80,6.80,112923304289 +한국전력,015760,6,40000,2,1150,2.96,2301768,2944140,641964077,2301768,2.96,78.18,0.36,0.36,92979239725,0.36,0.36,92979239725 +두산에너빌리티,034020,7,65900,2,400,0.61,1098692,4562288,640561146,1098692,0.61,24.08,0.17,0.17,72623662300,0.17,0.17,72623662300 +한화오션,042660,8,109100,2,2500,2.35,593842,2250745,306413394,593842,2.35,26.38,0.19,0.19,64614675850,0.19,0.19,64614675850 +지투지바이오,456160,9,113100,2,19300,20.58,612522,6682113,5365694,612522,20.58,9.17,11.42,11.42,63943890550,10.54,10.54,63943890550 +STX엔진,077970,10,39800,2,3500,9.64,1630294,4778174,40148063,1630294,9.64,34.12,4.06,4.06,63258796675,3.96,3.96,63258796675 +KODEX 코스닥150레버리지,233740,11,9020,5,-300,-3.22,6832847,15615996,199800000,6832847,-3.22,43.76,3.42,3.42,62208200689,3.45,3.45,62208200689 +HMM,011200,12,23600,2,1500,6.79,2187351,2472780,1025039496,2187351,6.79,88.46,0.21,0.21,52229326400,0.22,0.22,52229326400 +KB금융,105560,13,108300,5,-4900,-4.33,412682,786457,381462103,412682,-4.33,52.47,0.11,0.11,44950513400,0.11,0.11,44950513400 +KODEX 200,069500,14,43185,5,-535,-1.22,1011121,8615857,157400000,1011121,-1.22,11.74,0.64,0.64,43749309791,0.64,0.64,43749309791 +알테오젠,196170,15,439500,2,2500,0.57,98226,542100,53464968,98226,0.57,18.12,0.18,0.18,43708646500,0.19,0.19,43708646500 +서흥,008490,16,29150,2,5350,22.48,1393640,188602,11569113,1393640,22.48,738.93,12.05,12.05,40264066525,11.94,11.94,40264066525 +블루엠텍,439580,17,6260,2,210,3.47,6017804,5746525,33510663,6017804,3.47,104.72,17.96,17.96,38146367345,18.18,18.18,38146367345 +KODEX 코스닥150선물인버스,251340,18,3410,2,60,1.79,9829641,19272608,71100000,9829641,1.79,51.00,13.83,13.83,33284402082,13.73,13.73,33284402082 +HD현대일렉트릭,267260,19,468000,5,-19500,-4.00,66056,155959,36047135,66056,-4.00,42.35,0.18,0.18,31009588250,0.18,0.18,31009588250 +파인엠텍,441270,20,10590,2,940,9.74,2900023,1573245,37442445,2900023,9.74,184.33,7.75,7.75,30759786515,7.76,7.76,30759786515 +한화솔루션,009830,21,30900,2,900,3.00,991149,2071046,171892536,991149,3.00,47.86,0.58,0.58,30552626250,0.58,0.58,30552626250 +SOL 조선TOP3플러스,466920,22,30530,2,350,1.16,975822,3035931,46550000,975822,1.16,32.14,2.10,2.10,29602459653,2.08,2.08,29602459653 +한화에어로스페이스,012450,23,875000,5,-8000,-0.91,32875,241011,51563401,32875,-0.91,13.64,0.06,0.06,28816886500,0.06,0.06,28816886500 +HD현대인프라코어,042670,24,14490,5,-1780,-10.94,1817299,2845091,192591032,1817299,-10.94,63.87,0.94,0.94,26670651150,0.96,0.96,26670651150 +펩트론,087010,25,335500,5,-18000,-5.09,75662,251079,23297350,75662,-5.09,30.13,0.32,0.32,25613984750,0.33,0.33,25613984750 +삼성SDI,006400,26,217500,5,-6500,-2.90,116775,448035,80585530,116775,-2.90,26.06,0.14,0.14,25611875500,0.15,0.15,25611875500 +현대로템,064350,27,177200,5,-2500,-1.39,143179,620655,109142293,143179,-1.39,23.07,0.13,0.13,25383503150,0.13,0.13,25383503150 +KODEX 인버스,114800,28,3485,2,40,1.16,7274586,17495540,226200000,7274586,1.16,41.58,3.22,3.22,25315204685,3.21,3.21,25315204685 +에이비엘바이오,298380,29,88300,2,900,1.03,277628,3224304,54575095,277628,1.03,8.61,0.51,0.51,24266221300,0.50,0.50,24266221300 +카카오,035720,30,64700,2,300,0.47,374405,3339635,442124799,374405,0.47,11.21,0.08,0.08,24117715750,0.08,0.08,24117715750 diff --git a/top30/20250818/top30-tv-20250818-094002.csv b/top30/20250818/top30-tv-20250818-094002.csv new file mode 100644 index 000000000000..e8814ff68370 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,3945307,11946122,5919637922,3945307,-1.68,33.03,0.07,0.07,278270087550,0.07,0.07,278270087550 +삼양컴텍,484590,2,15080,2,7380,95.84,11628231,0,41210450,11628231,95.84,0.00,28.22,28.22,177724269450,28.60,28.60,177724269450 +KODEX 레버리지,122630,3,24960,5,-495,-1.94,6382728,14796848,92800000,6382728,-1.94,43.14,6.88,6.88,159028955543,6.87,6.87,159028955543 +KODEX 200선물인버스2X,252670,4,1299,2,24,1.88,102373186,218237792,1270800000,102373186,1.88,46.91,8.06,8.06,133275596370,8.07,8.07,133275596370 +SK하이닉스,000660,5,270500,5,-6000,-2.17,475146,2101050,728002365,475146,-2.17,22.61,0.07,0.07,128396841250,0.07,0.07,128396841250 +한국전력,015760,6,40350,2,1500,3.86,2546589,2944140,641964077,2546589,3.86,86.50,0.40,0.40,102805627250,0.40,0.40,102805627250 +두산에너빌리티,034020,7,66100,2,600,0.92,1203175,4562288,640561146,1203175,0.92,26.37,0.19,0.19,79515049600,0.19,0.19,79515049600 +한화오션,042660,8,109700,2,3100,2.91,685721,2250745,306413394,685721,2.91,30.47,0.22,0.22,74664583850,0.22,0.22,74664583850 +STX엔진,077970,9,40700,2,4400,12.12,1908465,4778174,40148063,1908465,12.12,39.94,4.75,4.75,74487496800,4.56,4.56,74487496800 +지투지바이오,456160,10,111100,2,17300,18.44,706782,6682113,5365694,706782,18.44,10.58,13.17,13.17,74484200000,12.49,12.49,74484200000 +KODEX 코스닥150레버리지,233740,11,9100,5,-220,-2.36,8095690,15615996,199800000,8095690,-2.36,51.84,4.05,4.05,73667307011,4.05,4.05,73667307011 +KODEX 200,069500,12,43330,5,-390,-0.89,1381723,8615857,157400000,1381723,-0.89,16.04,0.88,0.88,59799479360,0.88,0.88,59799479360 +HMM,011200,13,23650,2,1550,7.01,2430074,2472780,1025039496,2430074,7.01,98.27,0.24,0.24,57963298950,0.24,0.24,57963298950 +KB금융,105560,14,108200,5,-5000,-4.42,482279,786457,381462103,482279,-4.42,61.32,0.13,0.13,52481750600,0.13,0.13,52481750600 +알테오젠,196170,15,443000,2,6000,1.37,109820,542100,53464968,109820,1.37,20.26,0.21,0.21,48819082000,0.21,0.21,48819082000 +서흥,008490,16,29125,2,5325,22.37,1535708,188602,11569113,1535708,22.37,814.26,13.27,13.27,44410607450,13.18,13.18,44410607450 +블루엠텍,439580,17,6290,2,240,3.97,6317043,5746525,33510663,6317043,3.97,109.93,18.85,18.85,40031660570,18.99,18.99,40031660570 +SOL 조선TOP3플러스,466920,18,30555,2,375,1.24,1274230,3035931,46550000,1274230,1.24,41.97,2.74,2.74,38696209206,2.72,2.72,38696209206 +KODEX 코스닥150선물인버스,251340,19,3395,2,45,1.34,11160758,19272608,71100000,11160758,1.34,57.91,15.70,15.70,37809407317,15.66,15.66,37809407317 +HD현대일렉트릭,267260,20,466000,5,-21500,-4.41,77966,155959,36047135,77966,-4.41,49.99,0.22,0.22,36567051250,0.22,0.22,36567051250 +한화솔루션,009830,21,31000,2,1000,3.33,1143109,2071046,171892536,1143109,3.33,55.19,0.67,0.67,35255076300,0.66,0.66,35255076300 +파인엠텍,441270,22,10810,2,1160,12.02,3289569,1573245,37442445,3289569,12.02,209.09,8.79,8.79,34946841765,8.63,8.63,34946841765 +한화에어로스페이스,012450,23,884000,2,1000,0.11,37883,241011,51563401,37883,0.11,15.72,0.07,0.07,33219190000,0.07,0.07,33219190000 +HD현대인프라코어,042670,24,14330,5,-1940,-11.92,2182104,2845091,192591032,2182104,-11.92,76.70,1.13,1.13,31935197655,1.16,1.16,31935197655 +현대로템,064350,25,178800,5,-900,-0.50,174402,620655,109142293,174402,-0.50,28.10,0.16,0.16,30936069900,0.16,0.16,30936069900 +에이비엘바이오,298380,26,88900,2,1500,1.72,334348,3224304,54575095,334348,1.72,10.37,0.61,0.61,29288631250,0.60,0.60,29288631250 +삼성SDI,006400,27,219500,5,-4500,-2.01,132921,448035,80585530,132921,-2.01,29.67,0.16,0.16,29150029500,0.16,0.16,29150029500 +펩트론,087010,28,340000,5,-13500,-3.82,85312,251079,23297350,85312,-3.82,33.98,0.37,0.37,28876829000,0.36,0.36,28876829000 +카카오,035720,29,64700,2,300,0.47,438171,3339635,442124799,438171,0.47,13.12,0.10,0.10,28244651000,0.10,0.10,28244651000 +KODEX 인버스,114800,30,3480,2,35,1.02,8068083,17495540,226200000,8068083,1.02,46.12,3.57,3.57,28079399157,3.57,3.57,28079399157 diff --git a/top30/20250818/top30-tv-20250818-095001.csv b/top30/20250818/top30-tv-20250818-095001.csv new file mode 100644 index 000000000000..8a515a7ed15c --- /dev/null +++ b/top30/20250818/top30-tv-20250818-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,4213065,11946122,5919637922,4213065,-1.82,35.27,0.07,0.07,297094149150,0.07,0.07,297094149150 +삼양컴텍,484590,2,15020,2,7320,95.06,12296147,0,41210450,12296147,95.06,0.00,29.84,29.84,187730709925,30.33,30.33,187730709925 +KODEX 레버리지,122630,3,24920,5,-535,-2.10,6903279,14796848,92800000,6903279,-2.10,46.65,7.44,7.44,172009088097,7.44,7.44,172009088097 +KODEX 200선물인버스2X,252670,4,1301,2,26,2.04,109603881,218237792,1270800000,109603881,2.04,50.22,8.62,8.62,142679501380,8.63,8.63,142679501380 +SK하이닉스,000660,5,269000,5,-7500,-2.71,509380,2101050,728002365,509380,-2.71,24.24,0.07,0.07,137623197500,0.07,0.07,137623197500 +한국전력,015760,6,40300,2,1450,3.73,2747463,2944140,641964077,2747463,3.73,93.32,0.43,0.43,110910244725,0.43,0.43,110910244725 +한화오션,042660,7,110900,2,4300,4.03,885098,2250745,306413394,885098,4.03,39.32,0.29,0.29,96604321900,0.28,0.28,96604321900 +두산에너빌리티,034020,8,65700,2,200,0.31,1319049,4562288,640561146,1319049,0.31,28.91,0.21,0.21,87140645800,0.21,0.21,87140645800 +STX엔진,077970,9,41400,2,5100,14.05,2149926,4778174,40148063,2149926,14.05,44.99,5.35,5.35,84386629350,5.08,5.08,84386629350 +KODEX 코스닥150레버리지,233740,10,9055,5,-265,-2.84,9056663,15615996,199800000,9056663,-2.84,58.00,4.53,4.53,82382042558,4.55,4.55,82382042558 +지투지바이오,456160,11,110600,2,16800,17.91,759632,6682113,5365694,759632,17.91,11.37,14.16,14.16,80298738300,13.53,13.53,80298738300 +KODEX 200,069500,12,43290,5,-430,-0.98,1548784,8615857,157400000,1548784,-0.98,17.98,0.98,0.98,67035146855,0.98,0.98,67035146855 +HMM,011200,13,23800,2,1700,7.69,2562155,2472780,1025039496,2562155,7.69,103.61,0.25,0.25,61096857425,0.25,0.25,61096857425 +KB금융,105560,14,108100,5,-5100,-4.51,510136,786457,381462103,510136,-4.51,64.87,0.13,0.13,55494596400,0.13,0.13,55494596400 +알테오젠,196170,15,442500,2,5500,1.26,119370,542100,53464968,119370,1.26,22.02,0.22,0.22,53043997750,0.22,0.22,53043997750 +서흥,008490,16,29700,2,5900,24.79,1628411,188602,11569113,1628411,24.79,863.41,14.08,14.08,47148663100,13.72,13.72,47148663100 +HD현대일렉트릭,267260,17,464000,5,-23500,-4.82,94878,155959,36047135,94878,-4.82,60.84,0.26,0.26,44422696000,0.27,0.27,44422696000 +SOL 조선TOP3플러스,466920,18,30745,2,565,1.87,1411244,3035931,46550000,1411244,1.87,46.48,3.03,3.03,42892944831,3.00,3.00,42892944831 +블루엠텍,439580,19,6280,2,230,3.80,6461200,5746525,33510663,6461200,3.80,112.44,19.28,19.28,40935892880,19.45,19.45,40935892880 +한화솔루션,009830,20,30850,2,850,2.83,1311029,2071046,171892536,1311029,2.83,63.30,0.76,0.76,40463524200,0.76,0.76,40463524200 +KODEX 코스닥150선물인버스,251340,21,3402,2,52,1.55,11686698,19272608,71100000,11686698,1.55,60.64,16.44,16.44,39596535088,16.37,16.37,39596535088 +파인엠텍,441270,22,10790,2,1140,11.81,3659612,1573245,37442445,3659612,11.81,232.62,9.77,9.77,38939037115,9.64,9.64,38939037115 +HD현대인프라코어,042670,23,14180,5,-2090,-12.85,2600213,2845091,192591032,2600213,-12.85,91.39,1.35,1.35,37890015655,1.39,1.39,37890015655 +한화에어로스페이스,012450,24,884000,2,1000,0.11,41692,241011,51563401,41692,0.11,17.30,0.08,0.08,36579182500,0.08,0.08,36579182500 +현대로템,064350,25,178900,5,-800,-0.45,201523,620655,109142293,201523,-0.45,32.47,0.18,0.18,35786183150,0.18,0.18,35786183150 +에이비엘바이오,298380,26,88900,2,1500,1.72,378271,3224304,54575095,378271,1.72,11.73,0.69,0.69,33191113900,0.68,0.68,33191113900 +HD현대중공업,329180,27,489000,2,12000,2.52,67136,229525,88773116,67136,2.52,29.25,0.08,0.08,32466763500,0.07,0.07,32466763500 +삼성SDI,006400,28,219000,5,-5000,-2.23,143053,448035,80585530,143053,-2.23,31.93,0.18,0.18,31365376500,0.18,0.18,31365376500 +펩트론,087010,29,340500,5,-13000,-3.68,91881,251079,23297350,91881,-3.68,36.59,0.39,0.39,31108289500,0.39,0.39,31108289500 +삼성중공업,010140,30,19080,2,190,1.01,1632204,4235912,880000000,1632204,1.01,38.53,0.19,0.19,30981203670,0.18,0.18,30981203670 diff --git a/top30/20250818/top30-tv-20250818-100001.csv b/top30/20250818/top30-tv-20250818-100001.csv new file mode 100644 index 000000000000..a8fc794ed81a --- /dev/null +++ b/top30/20250818/top30-tv-20250818-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70350,5,-1250,-1.75,4461459,11946122,5919637922,4461459,-1.75,37.35,0.08,0.08,314554825650,0.08,0.08,314554825650 +삼양컴텍,484590,2,14980,2,7280,94.55,12799783,0,41210450,12799783,94.55,0.00,31.06,31.06,195250717340,31.63,31.63,195250717340 +KODEX 레버리지,122630,3,24925,5,-530,-2.08,7376534,14796848,92800000,7376534,-2.08,49.85,7.95,7.95,183801099858,7.95,7.95,183801099858 +SK하이닉스,000660,4,268750,5,-7750,-2.80,556131,2101050,728002365,556131,-2.80,26.47,0.08,0.08,150192243000,0.08,0.08,150192243000 +KODEX 200선물인버스2X,252670,5,1302,2,27,2.12,113997974,218237792,1270800000,113997974,2.12,52.24,8.97,8.97,148400296511,8.97,8.97,148400296511 +한국전력,015760,6,40050,2,1200,3.09,2872046,2944140,641964077,2872046,3.09,97.55,0.45,0.45,115906669500,0.45,0.45,115906669500 +한화오션,042660,7,109900,2,3300,3.10,1010240,2250745,306413394,1010240,3.10,44.88,0.33,0.33,110416980450,0.33,0.33,110416980450 +STX엔진,077970,8,42200,2,5900,16.25,2495360,4778174,40148063,2495360,16.25,52.22,6.22,6.22,98852584700,5.83,5.83,98852584700 +두산에너빌리티,034020,9,65600,2,100,0.15,1425775,4562288,640561146,1425775,0.15,31.25,0.22,0.22,94139005750,0.22,0.22,94139005750 +KODEX 코스닥150레버리지,233740,10,9065,5,-255,-2.74,9583020,15615996,199800000,9583020,-2.74,61.37,4.80,4.80,87148138775,4.81,4.81,87148138775 +지투지바이오,456160,11,109600,2,15800,16.84,799768,6682113,5365694,799768,16.84,11.97,14.91,14.91,84734259100,14.41,14.41,84734259100 +KODEX 200,069500,12,43295,5,-425,-0.97,1652693,8615857,157400000,1652693,-0.97,19.18,1.05,1.05,71533705104,1.05,1.05,71533705104 +HMM,011200,13,23750,2,1650,7.47,2683010,2472780,1025039496,2683010,7.47,108.50,0.26,0.26,63961206675,0.26,0.26,63961206675 +KB금융,105560,14,108000,5,-5200,-4.59,539369,786457,381462103,539369,-4.59,68.58,0.14,0.14,58652754550,0.14,0.14,58652754550 +알테오젠,196170,15,444000,2,7000,1.60,131166,542100,53464968,131166,1.60,24.20,0.25,0.25,58271834750,0.25,0.25,58271834750 +SOL 조선TOP3플러스,466920,16,30735,2,555,1.84,1723862,3035931,46550000,1723862,1.84,56.78,3.70,3.70,52518976868,3.67,3.67,52518976868 +서흥,008490,17,30600,2,6800,28.57,1777692,188602,11569113,1777692,28.57,942.56,15.37,15.37,51673815675,14.60,14.60,51673815675 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,105223,155959,36047135,105223,-4.92,67.47,0.29,0.29,49208521750,0.29,0.29,49208521750 +삼성중공업,010140,19,19170,2,280,1.48,2484862,4235912,880000000,2484862,1.48,58.66,0.28,0.28,47334276480,0.28,0.28,47334276480 +블루엠텍,439580,20,6220,2,170,2.81,6824206,5746525,33510663,6824206,2.81,118.75,20.36,20.36,43194529455,20.72,20.72,43194529455 +HD현대인프라코어,042670,21,14040,5,-2230,-13.71,2958933,2845091,192591032,2958933,-13.71,104.00,1.54,1.54,42946655585,1.59,1.59,42946655585 +파인엠텍,441270,22,10900,2,1250,12.95,4013741,1573245,37442445,4013741,12.95,255.12,10.72,10.72,42784712965,10.48,10.48,42784712965 +한화솔루션,009830,23,30900,2,900,3.00,1362711,2071046,171892536,1362711,3.00,65.80,0.79,0.79,42059542525,0.79,0.79,42059542525 +KODEX 코스닥150선물인버스,251340,24,3400,2,50,1.49,11825757,19272608,71100000,11825757,1.49,61.36,16.63,16.63,40069082392,16.58,16.58,40069082392 +한화에어로스페이스,012450,25,879000,5,-4000,-0.45,45616,241011,51563401,45616,-0.45,18.93,0.09,0.09,40037107500,0.09,0.09,40037107500 +HD현대중공업,329180,26,488500,2,11500,2.41,80116,229525,88773116,80116,2.41,34.91,0.09,0.09,38824177250,0.09,0.09,38824177250 +현대로템,064350,27,178700,5,-1000,-0.56,214547,620655,109142293,214547,-0.56,34.57,0.20,0.20,38113443900,0.20,0.20,38113443900 +에이비엘바이오,298380,28,89300,2,1900,2.17,426443,3224304,54575095,426443,2.17,13.23,0.78,0.78,37489475550,0.77,0.77,37489475550 +HD현대미포,010620,29,200500,2,10500,5.53,171805,171587,39942149,171805,5.53,100.13,0.43,0.43,33755438850,0.42,0.42,33755438850 +신한지주,055550,30,67500,5,-1600,-2.32,485629,1291496,485494934,485629,-2.32,37.60,0.10,0.10,33002751250,0.10,0.10,33002751250 diff --git a/top30/20250818/top30-tv-20250818-101001.csv b/top30/20250818/top30-tv-20250818-101001.csv new file mode 100644 index 000000000000..8cc34d348bf8 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-1000,-1.40,4827891,11946122,5919637922,4827891,-1.40,40.41,0.08,0.08,340374158450,0.08,0.08,340374158450 +삼양컴텍,484590,2,15050,2,7350,95.45,13312490,0,41210450,13312490,95.45,0.00,32.30,32.30,202962976945,32.72,32.72,202962976945 +KODEX 레버리지,122630,3,24845,5,-610,-2.40,7857785,14796848,92800000,7857785,-2.40,53.10,8.47,8.47,195777441318,8.49,8.49,195777441318 +SK하이닉스,000660,4,268500,5,-8000,-2.89,572144,2101050,728002365,572144,-2.89,27.23,0.08,0.08,154495998750,0.08,0.08,154495998750 +KODEX 200선물인버스2X,252670,5,1305,2,30,2.35,118627491,218237792,1270800000,118627491,2.35,54.36,9.33,9.33,154437534323,9.31,9.31,154437534323 +한국전력,015760,6,40000,2,1150,2.96,2995072,2944140,641964077,2995072,2.96,101.73,0.47,0.47,120836837200,0.47,0.47,120836837200 +한화오션,042660,7,109200,2,2600,2.44,1070220,2250745,306413394,1070220,2.44,47.55,0.35,0.35,116979185150,0.35,0.35,116979185150 +STX엔진,077970,8,42150,2,5850,16.12,2699284,4778174,40148063,2699284,16.12,56.49,6.72,6.72,107365085675,6.34,6.34,107365085675 +두산에너빌리티,034020,9,65300,5,-200,-0.31,1592487,4562288,640561146,1592487,-0.31,34.91,0.25,0.25,105034630100,0.25,0.25,105034630100 +KODEX 코스닥150레버리지,233740,10,9075,5,-245,-2.63,9975569,15615996,199800000,9975569,-2.63,63.88,4.99,4.99,90712251447,5.00,5.00,90712251447 +지투지바이오,456160,11,110500,2,16700,17.80,812822,6682113,5365694,812822,17.80,12.16,15.15,15.15,86172054700,14.53,14.53,86172054700 +KODEX 200,069500,12,43240,5,-480,-1.10,1740608,8615857,157400000,1740608,-1.10,20.20,1.11,1.11,75336755314,1.11,1.11,75336755314 +HMM,011200,13,23700,2,1600,7.24,2763976,2472780,1025039496,2763976,7.24,111.78,0.27,0.27,65879764525,0.27,0.27,65879764525 +알테오젠,196170,14,445000,2,8000,1.83,140012,542100,53464968,140012,1.83,25.83,0.26,0.26,62206512750,0.26,0.26,62206512750 +KB금융,105560,15,107800,5,-5400,-4.77,564104,786457,381462103,564104,-4.77,71.73,0.15,0.15,61320995400,0.15,0.15,61320995400 +HD현대일렉트릭,267260,16,458500,5,-29000,-5.95,123665,155959,36047135,123665,-5.95,79.29,0.34,0.34,57697801750,0.35,0.35,57697801750 +SOL 조선TOP3플러스,466920,17,30615,2,435,1.44,1841914,3035931,46550000,1841914,1.44,60.67,3.96,3.96,56134759236,3.94,3.94,56134759236 +서흥,008490,18,29750,2,5950,25.00,1855101,188602,11569113,1855101,25.00,983.61,16.03,16.03,54001039700,15.69,15.69,54001039700 +삼성중공업,010140,19,19130,2,240,1.27,2617603,4235912,880000000,2617603,1.27,61.80,0.30,0.30,49875391750,0.30,0.30,49875391750 +파인엠텍,441270,20,10780,2,1130,11.71,4466272,1573245,37442445,4466272,11.71,283.89,11.93,11.93,47701494840,11.82,11.82,47701494840 +HD현대인프라코어,042670,21,14150,5,-2120,-13.03,3203671,2845091,192591032,3203671,-13.03,112.60,1.66,1.66,46406131135,1.70,1.70,46406131135 +한화솔루션,009830,22,30850,2,850,2.83,1434682,2071046,171892536,1434682,2.83,69.27,0.83,0.83,44282953950,0.84,0.84,44282953950 +블루엠텍,439580,23,6240,2,190,3.14,6980467,5746525,33510663,6980467,3.14,121.47,20.83,20.83,44170099880,21.12,21.12,44170099880 +HD현대중공업,329180,24,485000,2,8000,1.68,89514,229525,88773116,89514,1.68,39.00,0.10,0.10,43388444000,0.10,0.10,43388444000 +KODEX 코스닥150선물인버스,251340,25,3395,2,45,1.34,12459212,19272608,71100000,12459212,1.34,64.65,17.52,17.52,42219538247,17.49,17.49,42219538247 +한화에어로스페이스,012450,26,878000,5,-5000,-0.57,47019,241011,51563401,47019,-0.57,19.51,0.09,0.09,41268932500,0.09,0.09,41268932500 +에이비엘바이오,298380,27,89300,2,1900,2.17,459625,3224304,54575095,459625,2.17,14.26,0.84,0.84,40450878850,0.83,0.83,40450878850 +현대로템,064350,28,178700,5,-1000,-0.56,224876,620655,109142293,224876,-0.56,36.23,0.21,0.21,39958284550,0.20,0.20,39958284550 +HD현대미포,010620,29,198900,2,8900,4.68,196561,171587,39942149,196561,4.68,114.55,0.49,0.49,38694229400,0.49,0.49,38694229400 +신한지주,055550,30,67300,5,-1800,-2.60,543555,1291496,485494934,543555,-2.60,42.09,0.11,0.11,36900146450,0.11,0.11,36900146450 diff --git a/top30/20250818/top30-tv-20250818-102001.csv b/top30/20250818/top30-tv-20250818-102001.csv new file mode 100644 index 000000000000..44b5352b22f1 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,4987157,11946122,5919637922,4987157,-1.54,41.75,0.08,0.08,351595847200,0.08,0.08,351595847200 +삼양컴텍,484590,2,14870,2,7170,93.12,13746772,0,41210450,13746772,93.12,0.00,33.36,33.36,209447869880,34.18,34.18,209447869880 +KODEX 레버리지,122630,3,24875,5,-580,-2.28,8176390,14796848,92800000,8176390,-2.28,55.26,8.81,8.81,203706353721,8.82,8.82,203706353721 +SK하이닉스,000660,4,268500,5,-8000,-2.89,587667,2101050,728002365,587667,-2.89,27.97,0.08,0.08,158667191500,0.08,0.08,158667191500 +KODEX 200선물인버스2X,252670,5,1304,2,29,2.27,120851006,218237792,1270800000,120851006,2.27,55.38,9.51,9.51,157335747404,9.49,9.49,157335747404 +한국전력,015760,6,39850,2,1000,2.57,3127512,2944140,641964077,3127512,2.57,106.23,0.49,0.49,126123506850,0.49,0.49,126123506850 +한화오션,042660,7,109700,2,3100,2.91,1133813,2250745,306413394,1133813,2.91,50.38,0.37,0.37,123929695600,0.37,0.37,123929695600 +STX엔진,077970,8,41950,2,5650,15.56,2834468,4778174,40148063,2834468,15.56,59.32,7.06,7.06,113047438450,6.71,6.71,113047438450 +두산에너빌리티,034020,9,65400,5,-100,-0.15,1666088,4562288,640561146,1666088,-0.15,36.52,0.26,0.26,109847874000,0.26,0.26,109847874000 +KODEX 코스닥150레버리지,233740,10,9080,5,-240,-2.58,10283271,15615996,199800000,10283271,-2.58,65.85,5.15,5.15,93509006530,5.15,5.15,93509006530 +지투지바이오,456160,11,109200,2,15400,16.42,830717,6682113,5365694,830717,16.42,12.43,15.48,15.48,88137195100,15.04,15.04,88137195100 +KODEX 200,069500,12,43255,5,-465,-1.06,1909774,8615857,157400000,1909774,-1.06,22.17,1.21,1.21,82656369194,1.21,1.21,82656369194 +HMM,011200,13,23650,2,1550,7.01,2824252,2472780,1025039496,2824252,7.01,114.21,0.28,0.28,67307607025,0.28,0.28,67307607025 +알테오젠,196170,14,446500,2,9500,2.17,148039,542100,53464968,148039,2.17,27.31,0.28,0.28,65777776500,0.28,0.28,65777776500 +KB금융,105560,15,107500,5,-5700,-5.04,596764,786457,381462103,596764,-5.04,75.88,0.16,0.16,64839175250,0.16,0.16,64839175250 +HD현대일렉트릭,267260,16,462000,5,-25500,-5.23,131206,155959,36047135,131206,-5.23,84.13,0.36,0.36,61169164500,0.37,0.37,61169164500 +SOL 조선TOP3플러스,466920,17,30705,2,525,1.74,1913138,3035931,46550000,1913138,1.74,63.02,4.11,4.11,58318340683,4.08,4.08,58318340683 +서흥,008490,18,29900,2,6100,25.63,1901576,188602,11569113,1901576,25.63,1008.25,16.44,16.44,55378874400,16.01,16.01,55378874400 +삼성중공업,010140,19,19170,2,280,1.48,2696355,4235912,880000000,2696355,1.48,63.65,0.31,0.31,51383128435,0.30,0.30,51383128435 +파인엠텍,441270,20,10880,2,1230,12.75,4627660,1573245,37442445,4627660,12.75,294.15,12.36,12.36,49455744835,12.14,12.14,49455744835 +HD현대인프라코어,042670,21,14090,5,-2180,-13.40,3375592,2845091,192591032,3375592,-13.40,118.65,1.75,1.75,48838039090,1.80,1.80,48838039090 +한화솔루션,009830,22,30850,2,850,2.83,1494550,2071046,171892536,1494550,2.83,72.16,0.87,0.87,46129973350,0.87,0.87,46129973350 +HD현대중공업,329180,23,484500,2,7500,1.57,93822,229525,88773116,93822,1.57,40.88,0.11,0.11,45476978250,0.11,0.11,45476978250 +블루엠텍,439580,24,6180,2,130,2.15,7156306,5746525,33510663,7156306,2.15,124.53,21.36,21.36,45258893805,21.85,21.85,45258893805 +한화에어로스페이스,012450,25,877000,5,-6000,-0.68,49265,241011,51563401,49265,-0.68,20.44,0.10,0.10,43239027500,0.10,0.10,43239027500 +KODEX 코스닥150선물인버스,251340,26,3395,2,45,1.34,12667770,19272608,71100000,12667770,1.34,65.73,17.82,17.82,42927291461,17.78,17.78,42927291461 +에이비엘바이오,298380,27,88900,2,1500,1.72,484778,3224304,54575095,484778,1.72,15.04,0.89,0.89,42691152900,0.88,0.88,42691152900 +현대로템,064350,28,178800,5,-900,-0.50,234957,620655,109142293,234957,-0.50,37.86,0.22,0.22,41761040200,0.21,0.21,41761040200 +HD현대미포,010620,29,198700,2,8700,4.58,207122,171587,39942149,207122,4.58,120.71,0.52,0.52,40794546400,0.51,0.51,40794546400 +신한지주,055550,30,67200,5,-1900,-2.75,592467,1291496,485494934,592467,-2.75,45.87,0.12,0.12,40196006550,0.12,0.12,40196006550 diff --git a/top30/20250818/top30-tv-20250818-103001.csv b/top30/20250818/top30-tv-20250818-103001.csv new file mode 100644 index 000000000000..40fbc4b0aa37 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,5203339,11946122,5919637922,5203339,-1.68,43.56,0.09,0.09,366818559350,0.09,0.09,366818559350 +KODEX 레버리지,122630,2,24875,5,-580,-2.28,8735372,14796848,92800000,8735372,-2.28,59.04,9.41,9.41,217597617392,9.43,9.43,217597617392 +삼양컴텍,484590,3,14840,2,7140,92.73,14213729,0,41210450,14213729,92.73,0.00,34.49,34.49,216365542115,35.38,35.38,216365542115 +SK하이닉스,000660,4,268250,5,-8250,-2.98,624659,2101050,728002365,624659,-2.98,29.73,0.09,0.09,168595720500,0.09,0.09,168595720500 +KODEX 200선물인버스2X,252670,5,1304,2,29,2.27,124929257,218237792,1270800000,124929257,2.27,57.24,9.83,9.83,162660039028,9.82,9.82,162660039028 +한국전력,015760,6,39900,2,1050,2.70,3240525,2944140,641964077,3240525,2.70,110.07,0.50,0.50,130627264775,0.51,0.51,130627264775 +한화오션,042660,7,110000,2,3400,3.19,1167209,2250745,306413394,1167209,3.19,51.86,0.38,0.38,127593574350,0.38,0.38,127593574350 +두산에너빌리티,034020,8,65400,5,-100,-0.15,1770571,4562288,640561146,1770571,-0.15,38.81,0.28,0.28,116674220300,0.28,0.28,116674220300 +STX엔진,077970,9,41650,2,5350,14.74,2915029,4778174,40148063,2915029,14.74,61.01,7.26,7.26,116413501325,6.96,6.96,116413501325 +KODEX 코스닥150레버리지,233740,10,9065,5,-255,-2.74,10542431,15615996,199800000,10542431,-2.74,67.51,5.28,5.28,95860968104,5.29,5.29,95860968104 +지투지바이오,456160,11,108700,2,14900,15.88,869483,6682113,5365694,869483,15.88,13.01,16.20,16.20,92327294900,15.83,15.83,92327294900 +KODEX 200,069500,12,43255,5,-465,-1.06,2006551,8615857,157400000,2006551,-1.06,23.29,1.27,1.27,86839815540,1.28,1.28,86839815540 +KB금융,105560,13,107200,5,-6000,-5.30,657340,786457,381462103,657340,-5.30,83.58,0.17,0.17,71336496350,0.17,0.17,71336496350 +HMM,011200,14,23700,2,1600,7.24,2938790,2472780,1025039496,2938790,7.24,118.85,0.29,0.29,70025630000,0.29,0.29,70025630000 +알테오젠,196170,15,444000,2,7000,1.60,154028,542100,53464968,154028,1.60,28.41,0.29,0.29,68449331250,0.29,0.29,68449331250 +HD현대일렉트릭,267260,16,461500,5,-26000,-5.33,136410,155959,36047135,136410,-5.33,87.47,0.38,0.38,63570806000,0.38,0.38,63570806000 +SOL 조선TOP3플러스,466920,17,30700,2,520,1.72,1992371,3035931,46550000,1992371,1.72,65.63,4.28,4.28,60750385896,4.25,4.25,60750385896 +서흥,008490,18,30275,2,6475,27.21,1943334,188602,11569113,1943334,27.21,1030.39,16.80,16.80,56633990950,16.17,16.17,56633990950 +삼성중공업,010140,19,19170,2,280,1.48,2803393,4235912,880000000,2803393,1.48,66.18,0.32,0.32,53434694290,0.32,0.32,53434694290 +HD현대인프라코어,042670,20,14300,5,-1970,-12.11,3622629,2845091,192591032,3622629,-12.11,127.33,1.88,1.88,52360320540,1.90,1.90,52360320540 +파인엠텍,441270,21,10790,2,1140,11.81,4735537,1573245,37442445,4735537,11.81,301.00,12.65,12.65,50622693435,12.53,12.53,50622693435 +한화솔루션,009830,22,30850,2,850,2.83,1539362,2071046,171892536,1539362,2.83,74.33,0.90,0.90,47509068625,0.90,0.90,47509068625 +HD현대중공업,329180,23,483500,2,6500,1.36,97792,229525,88773116,97792,1.36,42.61,0.11,0.11,47398930000,0.11,0.11,47398930000 +NAVER,035420,24,228000,2,3500,1.56,207985,1165222,158437008,207985,1.56,17.85,0.13,0.13,46936863750,0.13,0.13,46936863750 +블루엠텍,439580,25,6220,2,170,2.81,7368953,5746525,33510663,7368953,2.81,128.23,21.99,21.99,46577423620,22.35,22.35,46577423620 +한화에어로스페이스,012450,26,871000,5,-12000,-1.36,52061,241011,51563401,52061,-1.36,21.60,0.10,0.10,45683480000,0.10,0.10,45683480000 +에이비엘바이오,298380,27,88600,2,1200,1.37,510559,3224304,54575095,510559,1.37,15.83,0.94,0.94,44973874300,0.93,0.93,44973874300 +현대로템,064350,28,179000,5,-700,-0.39,248476,620655,109142293,248476,-0.39,40.03,0.23,0.23,44182377350,0.23,0.23,44182377350 +KODEX 코스닥150선물인버스,251340,29,3397,2,47,1.40,12831891,19272608,71100000,12831891,1.40,66.58,18.05,18.05,43484951072,18.00,18.00,43484951072 +HD현대미포,010620,30,197700,2,7700,4.05,218417,171587,39942149,218417,4.05,127.29,0.55,0.55,43038632650,0.55,0.55,43038632650 diff --git a/top30/20250818/top30-tv-20250818-104001.csv b/top30/20250818/top30-tv-20250818-104001.csv new file mode 100644 index 000000000000..bfe6680ebd14 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,5546254,11946122,5919637922,5546254,-1.68,46.43,0.09,0.09,390941459800,0.09,0.09,390941459800 +KODEX 레버리지,122630,2,24770,5,-685,-2.69,9355648,14796848,92800000,9355648,-2.69,63.23,10.08,10.08,232976301178,10.14,10.14,232976301178 +삼양컴텍,484590,3,14890,2,7190,93.38,14418268,0,41210450,14418268,93.38,0.00,34.99,34.99,219406413450,35.76,35.76,219406413450 +SK하이닉스,000660,4,268000,5,-8500,-3.07,656996,2101050,728002365,656996,-3.07,31.27,0.09,0.09,177262627250,0.09,0.09,177262627250 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,132707333,218237792,1270800000,132707333,2.67,60.81,10.44,10.44,172836191312,10.39,10.39,172836191312 +한국전력,015760,6,40000,2,1150,2.96,3334492,2944140,641964077,3334492,2.96,113.26,0.52,0.52,134385378975,0.52,0.52,134385378975 +한화오션,042660,7,110000,2,3400,3.19,1227227,2250745,306413394,1227227,3.19,54.53,0.40,0.40,134196284250,0.40,0.40,134196284250 +두산에너빌리티,034020,8,65400,5,-100,-0.15,1827901,4562288,640561146,1827901,-0.15,40.07,0.29,0.29,120418622250,0.29,0.29,120418622250 +STX엔진,077970,9,41550,2,5250,14.46,2977373,4778174,40148063,2977373,14.46,62.31,7.42,7.42,119011637575,7.13,7.13,119011637575 +KODEX 코스닥150레버리지,233740,10,9015,5,-305,-3.27,11213925,15615996,199800000,11213925,-3.27,71.81,5.61,5.61,101926758967,5.66,5.66,101926758967 +지투지바이오,456160,11,111300,2,17500,18.66,916048,6682113,5365694,916048,18.66,13.71,17.07,17.07,97512435050,16.33,16.33,97512435050 +KODEX 200,069500,12,43170,5,-550,-1.26,2137604,8615857,157400000,2137604,-1.26,24.81,1.36,1.36,92499161941,1.36,1.36,92499161941 +KB금융,105560,13,107100,5,-6100,-5.39,686463,786457,381462103,686463,-5.39,87.29,0.18,0.18,74456110800,0.18,0.18,74456110800 +HMM,011200,14,23700,2,1600,7.24,3038700,2472780,1025039496,3038700,7.24,122.89,0.30,0.30,72390026400,0.30,0.30,72390026400 +알테오젠,196170,15,441500,2,4500,1.03,159209,542100,53464968,159209,1.03,29.37,0.30,0.30,70742911250,0.30,0.30,70742911250 +HD현대일렉트릭,267260,16,461000,5,-26500,-5.44,139273,155959,36047135,139273,-5.44,89.30,0.39,0.39,64891707000,0.39,0.39,64891707000 +SOL 조선TOP3플러스,466920,17,30650,2,470,1.56,2127061,3035931,46550000,2127061,1.56,70.06,4.57,4.57,64884411133,4.55,4.55,64884411133 +서흥,008490,18,30375,2,6575,27.63,2017556,188602,11569113,2017556,27.63,1069.74,17.44,17.44,58911706675,16.76,16.76,58911706675 +삼성중공업,010140,19,19140,2,250,1.32,2952585,4235912,880000000,2952585,1.32,69.70,0.34,0.34,56291856220,0.33,0.33,56291856220 +HD현대인프라코어,042670,20,14260,5,-2010,-12.35,3775386,2845091,192591032,3775386,-12.35,132.70,1.96,1.96,54538108935,1.99,1.99,54538108935 +파인엠텍,441270,21,10700,2,1050,10.88,4862441,1573245,37442445,4862441,10.88,309.07,12.99,12.99,51984440445,12.98,12.98,51984440445 +NAVER,035420,22,226750,2,2250,1.00,228812,1165222,158437008,228812,1.00,19.64,0.14,0.14,51673568000,0.14,0.14,51673568000 +HD현대중공업,329180,23,483000,2,6000,1.26,103371,229525,88773116,103371,1.26,45.04,0.12,0.12,50091329000,0.12,0.12,50091329000 +한화솔루션,009830,24,30900,2,900,3.00,1572178,2071046,171892536,1572178,3.00,75.91,0.91,0.91,48522333625,0.91,0.91,48522333625 +한화에어로스페이스,012450,25,871000,5,-12000,-1.36,54540,241011,51563401,54540,-1.36,22.63,0.11,0.11,47844536500,0.11,0.11,47844536500 +블루엠텍,439580,26,6180,2,130,2.15,7546075,5746525,33510663,7546075,2.15,131.32,22.52,22.52,47669617215,23.02,23.02,47669617215 +현대로템,064350,27,179100,5,-600,-0.33,265575,620655,109142293,265575,-0.33,42.79,0.24,0.24,47248221650,0.24,0.24,47248221650 +에이비엘바이오,298380,28,88300,2,900,1.03,529284,3224304,54575095,529284,1.03,16.42,0.97,0.97,46628714900,0.97,0.97,46628714900 +카카오,035720,29,64600,2,200,0.31,711667,3339635,442124799,711667,0.31,21.31,0.16,0.16,45952360900,0.16,0.16,45952360900 +KODEX 코스닥150선물인버스,251340,30,3410,2,60,1.79,13336813,19272608,71100000,13336813,1.79,69.20,18.76,18.76,45201737030,18.64,18.64,45201737030 diff --git a/top30/20250818/top30-tv-20250818-105001.csv b/top30/20250818/top30-tv-20250818-105001.csv new file mode 100644 index 000000000000..6a6ed9a479c1 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,5702569,11946122,5919637922,5702569,-1.82,47.74,0.10,0.10,401931889500,0.10,0.10,401931889500 +KODEX 레버리지,122630,2,24785,5,-670,-2.63,10055524,14796848,92800000,10055524,-2.63,67.96,10.84,10.84,250296466678,10.88,10.88,250296466678 +삼양컴텍,484590,3,14860,2,7160,92.99,14647967,0,41210450,14647967,92.99,0.00,35.54,35.54,222824183885,36.39,36.39,222824183885 +SK하이닉스,000660,4,267500,5,-9000,-3.25,682731,2101050,728002365,682731,-3.25,32.49,0.09,0.09,184155406500,0.09,0.09,184155406500 +KODEX 200선물인버스2X,252670,5,1308,2,33,2.59,139496466,218237792,1270800000,139496466,2.59,63.92,10.98,10.98,181734333671,10.93,10.93,181734333671 +한화오션,042660,6,110100,2,3500,3.28,1274109,2250745,306413394,1274109,3.28,56.61,0.42,0.42,139360256600,0.41,0.41,139360256600 +한국전력,015760,7,39900,2,1050,2.70,3408553,2944140,641964077,3408553,2.70,115.77,0.53,0.53,137347543300,0.54,0.54,137347543300 +두산에너빌리티,034020,8,65300,5,-200,-0.31,1886386,4562288,640561146,1886386,-0.31,41.35,0.29,0.29,124233073100,0.30,0.30,124233073100 +STX엔진,077970,9,41800,2,5500,15.15,3033998,4778174,40148063,3033998,15.15,63.50,7.56,7.56,121375741650,7.23,7.23,121375741650 +KODEX 코스닥150레버리지,233740,10,9025,5,-295,-3.17,11665311,15615996,199800000,11665311,-3.17,74.70,5.84,5.84,105997973102,5.88,5.88,105997973102 +지투지바이오,456160,11,113600,2,19800,21.11,973135,6682113,5365694,973135,21.11,14.56,18.14,18.14,103932529650,17.05,17.05,103932529650 +KODEX 200,069500,12,43175,5,-545,-1.25,2288884,8615857,157400000,2288884,-1.25,26.57,1.45,1.45,99026033475,1.46,1.46,99026033475 +KB금융,105560,13,107800,5,-5400,-4.77,717283,786457,381462103,717283,-4.77,91.20,0.19,0.19,77760636050,0.19,0.19,77760636050 +HMM,011200,14,23600,2,1500,6.79,3125099,2472780,1025039496,3125099,6.79,126.38,0.30,0.30,74432153650,0.31,0.31,74432153650 +알테오젠,196170,15,442500,2,5500,1.26,161533,542100,53464968,161533,1.26,29.80,0.30,0.30,71770665250,0.30,0.30,71770665250 +SOL 조선TOP3플러스,466920,16,30715,2,535,1.77,2268897,3035931,46550000,2268897,1.77,74.73,4.87,4.87,69234120983,4.84,4.84,69234120983 +HD현대일렉트릭,267260,17,461000,5,-26500,-5.44,142695,155959,36047135,142695,-5.44,91.50,0.40,0.40,66470136000,0.40,0.40,66470136000 +삼성중공업,010140,18,19210,2,320,1.69,3129942,4235912,880000000,3129942,1.69,73.89,0.36,0.36,59689457655,0.35,0.35,59689457655 +서흥,008490,19,30150,2,6350,26.68,2037092,188602,11569113,2037092,26.68,1080.10,17.61,17.61,59501563500,17.06,17.06,59501563500 +HD현대인프라코어,042670,20,14360,5,-1910,-11.74,3886863,2845091,192591032,3886863,-11.74,136.62,2.02,2.02,56131181035,2.03,2.03,56131181035 +NAVER,035420,21,227000,2,2500,1.11,235409,1165222,158437008,235409,1.11,20.20,0.15,0.15,53168771000,0.15,0.15,53168771000 +파인엠텍,441270,22,10760,2,1110,11.50,4969965,1573245,37442445,4969965,11.50,315.91,13.27,13.27,53145706350,13.19,13.19,53145706350 +HD현대중공업,329180,23,484500,2,7500,1.57,109485,229525,88773116,109485,1.57,47.70,0.12,0.12,53049941500,0.12,0.12,53049941500 +한화솔루션,009830,24,31100,2,1100,3.67,1701802,2071046,171892536,1701802,3.67,82.17,0.99,0.99,52543788300,0.98,0.98,52543788300 +현대로템,064350,25,179600,5,-100,-0.06,278999,620655,109142293,278999,-0.06,44.95,0.26,0.26,49654103100,0.25,0.25,49654103100 +한화에어로스페이스,012450,26,871000,5,-12000,-1.36,56286,241011,51563401,56286,-1.36,23.35,0.11,0.11,49366050000,0.11,0.11,49366050000 +KODEX 코스닥150선물인버스,251340,27,3405,2,55,1.64,14267628,19272608,71100000,14267628,1.64,74.03,20.07,20.07,48371182122,19.98,19.98,48371182122 +블루엠텍,439580,28,6200,2,150,2.48,7642270,5746525,33510663,7642270,2.48,132.99,22.81,22.81,48265375755,23.23,23.23,48265375755 +카카오,035720,29,64600,2,200,0.31,742225,3339635,442124799,742225,0.31,22.22,0.17,0.17,47924489850,0.17,0.17,47924489850 +에이비엘바이오,298380,30,88400,2,1000,1.14,538609,3224304,54575095,538609,1.14,16.70,0.99,0.99,47452901250,0.98,0.98,47452901250 diff --git a/top30/20250818/top30-tv-20250818-110001.csv b/top30/20250818/top30-tv-20250818-110001.csv new file mode 100644 index 000000000000..235ed3ab5c85 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,5808393,11946122,5919637922,5808393,-1.82,48.62,0.10,0.10,409374167450,0.10,0.10,409374167450 +KODEX 레버리지,122630,2,24765,5,-690,-2.71,10356236,14796848,92800000,10356236,-2.71,69.99,11.16,11.16,257750201544,11.22,11.22,257750201544 +삼양컴텍,484590,3,14980,2,7280,94.55,14847504,0,41210450,14847504,94.55,0.00,36.03,36.03,225801750885,36.58,36.58,225801750885 +SK하이닉스,000660,4,267750,5,-8750,-3.16,695623,2101050,728002365,695623,-3.16,33.11,0.10,0.10,187604843000,0.10,0.10,187604843000 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,141791567,218237792,1270800000,141791567,2.75,64.97,11.16,11.16,184737998019,11.10,11.10,184737998019 +한화오션,042660,6,109800,2,3200,3.00,1294557,2250745,306413394,1294557,3.00,57.52,0.42,0.42,141609489050,0.42,0.42,141609489050 +한국전력,015760,7,40100,2,1250,3.22,3499801,2944140,641964077,3499801,3.22,118.87,0.55,0.55,141002424450,0.55,0.55,141002424450 +두산에너빌리티,034020,8,65100,5,-400,-0.61,1941626,4562288,640561146,1941626,-0.61,42.56,0.30,0.30,127837512050,0.31,0.31,127837512050 +STX엔진,077970,9,41250,2,4950,13.64,3091593,4778174,40148063,3091593,13.64,64.70,7.70,7.70,123764164225,7.47,7.47,123764164225 +지투지바이오,456160,10,113400,2,19600,20.90,1016240,6682113,5365694,1016240,20.90,15.21,18.94,18.94,108834479650,17.89,17.89,108834479650 +KODEX 코스닥150레버리지,233740,11,9020,5,-300,-3.22,11885615,15615996,199800000,11885615,-3.22,76.11,5.95,5.95,107986397338,5.99,5.99,107986397338 +KODEX 200,069500,12,43160,5,-560,-1.28,2386677,8615857,157400000,2386677,-1.28,27.70,1.52,1.52,103248861835,1.52,1.52,103248861835 +KB금융,105560,13,107600,5,-5600,-4.95,733875,786457,381462103,733875,-4.95,93.31,0.19,0.19,79547617800,0.19,0.19,79547617800 +HMM,011200,14,23600,2,1500,6.79,3184980,2472780,1025039496,3184980,6.79,128.80,0.31,0.31,75846563275,0.31,0.31,75846563275 +알테오젠,196170,15,442500,2,5500,1.26,164519,542100,53464968,164519,1.26,30.35,0.31,0.31,73090944750,0.31,0.31,73090944750 +SOL 조선TOP3플러스,466920,16,30680,2,500,1.66,2322322,3035931,46550000,2322322,1.66,76.49,4.99,4.99,70872987881,4.96,4.96,70872987881 +HD현대일렉트릭,267260,17,460500,5,-27000,-5.54,145514,155959,36047135,145514,-5.54,93.30,0.40,0.40,67769301750,0.41,0.41,67769301750 +삼성중공업,010140,18,19200,2,310,1.64,3207301,4235912,880000000,3207301,1.64,75.72,0.36,0.36,61174317980,0.36,0.36,61174317980 +서흥,008490,19,30100,2,6300,26.47,2050102,188602,11569113,2050102,26.47,1087.00,17.72,17.72,59893333225,17.20,17.20,59893333225 +HD현대인프라코어,042670,20,14280,5,-1990,-12.23,4073163,2845091,192591032,4073163,-12.23,143.16,2.11,2.11,58803727340,2.14,2.14,58803727340 +NAVER,035420,21,227000,2,2500,1.11,245151,1165222,158437008,245151,1.11,21.04,0.15,0.15,55381084500,0.15,0.15,55381084500 +HD현대중공업,329180,22,483500,2,6500,1.36,112523,229525,88773116,112523,1.36,49.02,0.13,0.13,54520412000,0.13,0.13,54520412000 +파인엠텍,441270,23,10720,2,1070,11.09,5029244,1573245,37442445,5029244,11.09,319.67,13.43,13.43,53781525020,13.40,13.40,53781525020 +한화솔루션,009830,24,30950,2,950,3.17,1741618,2071046,171892536,1741618,3.17,84.09,1.01,1.01,53778489775,1.01,1.01,53778489775 +현대로템,064350,25,179600,5,-100,-0.06,288044,620655,109142293,288044,-0.06,46.41,0.26,0.26,51278959500,0.26,0.26,51278959500 +한화에어로스페이스,012450,26,873000,5,-10000,-1.13,57717,241011,51563401,57717,-1.13,23.95,0.11,0.11,50613869500,0.11,0.11,50613869500 +카카오,035720,27,64500,2,100,0.16,762491,3339635,442124799,762491,0.16,22.83,0.17,0.17,49233747450,0.17,0.17,49233747450 +에이비엘바이오,298380,28,88900,2,1500,1.72,555218,3224304,54575095,555218,1.72,17.22,1.02,1.02,48927070850,1.01,1.01,48927070850 +KODEX 코스닥150선물인버스,251340,29,3407,2,57,1.70,14422035,19272608,71100000,14422035,1.70,74.83,20.28,20.28,48896948251,20.19,20.19,48896948251 +블루엠텍,439580,30,6190,2,140,2.31,7700076,5746525,33510663,7700076,2.31,134.00,22.98,22.98,48622695450,23.44,23.44,48622695450 diff --git a/top30/20250818/top30-tv-20250818-111001.csv b/top30/20250818/top30-tv-20250818-111001.csv new file mode 100644 index 000000000000..591ea292d582 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,5959810,11946122,5919637922,5959810,-1.68,49.89,0.10,0.10,420022041100,0.10,0.10,420022041100 +KODEX 레버리지,122630,2,24755,5,-700,-2.75,10929110,14796848,92800000,10929110,-2.75,73.86,11.78,11.78,271924659268,11.84,11.84,271924659268 +삼양컴텍,484590,3,14930,2,7230,93.90,15318257,0,41210450,15318257,93.90,0.00,37.17,37.17,232862495680,37.85,37.85,232862495680 +SK하이닉스,000660,4,267750,5,-8750,-3.16,724336,2101050,728002365,724336,-3.16,34.47,0.10,0.10,195293843250,0.10,0.10,195293843250 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,144885918,218237792,1270800000,144885918,2.75,66.39,11.40,11.40,188793684308,11.34,11.34,188793684308 +한국전력,015760,6,40300,2,1450,3.73,3631770,2944140,641964077,3631770,3.73,123.36,0.57,0.57,146310371875,0.57,0.57,146310371875 +한화오션,042660,7,110100,2,3500,3.28,1324297,2250745,306413394,1324297,3.28,58.84,0.43,0.43,144882631250,0.43,0.43,144882631250 +두산에너빌리티,034020,8,65100,5,-400,-0.61,2037484,4562288,640561146,2037484,-0.61,44.66,0.32,0.32,134074816600,0.32,0.32,134074816600 +STX엔진,077970,9,40550,2,4250,11.71,3183566,4778174,40148063,3183566,11.71,66.63,7.93,7.93,127535856225,7.83,7.83,127535856225 +KODEX 코스닥150레버리지,233740,10,8990,5,-330,-3.54,12666848,15615996,199800000,12666848,-3.54,81.11,6.34,6.34,115017074183,6.40,6.40,115017074183 +지투지바이오,456160,11,115700,2,21900,23.35,1065091,6682113,5365694,1065091,23.35,15.94,19.85,19.85,114433956050,18.43,18.43,114433956050 +KODEX 200,069500,12,43145,5,-575,-1.32,2483590,8615857,157400000,2483590,-1.32,28.83,1.58,1.58,107429576958,1.58,1.58,107429576958 +KB금융,105560,13,107600,5,-5600,-4.95,761747,786457,381462103,761747,-4.95,96.86,0.20,0.20,82543691450,0.20,0.20,82543691450 +HMM,011200,14,23550,2,1450,6.56,3275800,2472780,1025039496,3275800,6.56,132.47,0.32,0.32,77986269050,0.32,0.32,77986269050 +알테오젠,196170,15,440500,2,3500,0.80,168674,542100,53464968,168674,0.80,31.11,0.32,0.32,74923844250,0.32,0.32,74923844250 +SOL 조선TOP3플러스,466920,16,30580,2,400,1.33,2368018,3035931,46550000,2368018,1.33,78.00,5.09,5.09,72273421666,5.08,5.08,72273421666 +HD현대일렉트릭,267260,17,461000,5,-26500,-5.44,150172,155959,36047135,150172,-5.44,96.29,0.42,0.42,69914510500,0.42,0.42,69914510500 +삼성중공업,010140,18,19100,2,210,1.11,3327172,4235912,880000000,3327172,1.11,78.55,0.38,0.38,63471690455,0.38,0.38,63471690455 +HD현대인프라코어,042670,19,14270,5,-2000,-12.29,4208064,2845091,192591032,4208064,-12.29,147.91,2.18,2.18,60734944225,2.21,2.21,60734944225 +서흥,008490,20,30000,2,6200,26.05,2060856,188602,11569113,2060856,26.05,1092.70,17.81,17.81,60216467650,17.35,17.35,60216467650 +NAVER,035420,21,226500,2,2000,0.89,256049,1165222,158437008,256049,0.89,21.97,0.16,0.16,57855220750,0.16,0.16,57855220750 +HD현대중공업,329180,22,482000,2,5000,1.05,115891,229525,88773116,115891,1.05,50.49,0.13,0.13,56148378750,0.13,0.13,56148378750 +현대로템,064350,23,179500,5,-200,-0.11,309991,620655,109142293,309991,-0.11,49.95,0.28,0.28,55223304500,0.28,0.28,55223304500 +한화솔루션,009830,24,30925,2,925,3.08,1770976,2071046,171892536,1770976,3.08,85.51,1.03,1.03,54685980875,1.03,1.03,54685980875 +파인엠텍,441270,25,10660,2,1010,10.47,5106604,1573245,37442445,5106604,10.47,324.59,13.64,13.64,54607495725,13.68,13.68,54607495725 +한화에어로스페이스,012450,26,870000,5,-13000,-1.47,61755,241011,51563401,61755,-1.47,25.62,0.12,0.12,54128225500,0.12,0.12,54128225500 +카카오,035720,27,64500,2,100,0.16,813612,3339635,442124799,813612,0.16,24.36,0.18,0.18,52529742650,0.18,0.18,52529742650 +에이비엘바이오,298380,28,87900,2,500,0.57,581848,3224304,54575095,581848,0.57,18.05,1.07,1.07,51275141150,1.07,1.07,51275141150 +KODEX 코스닥150선물인버스,251340,29,3415,2,65,1.94,14932089,19272608,71100000,14932089,1.94,77.48,21.00,21.00,50637291663,20.85,20.85,50637291663 +HD현대미포,010620,30,196200,2,6200,3.26,250374,171587,39942149,250374,3.26,145.92,0.63,0.63,49343235050,0.63,0.63,49343235050 diff --git a/top30/20250818/top30-tv-20250818-112001.csv b/top30/20250818/top30-tv-20250818-112001.csv new file mode 100644 index 000000000000..23dbf70751e7 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1150,-1.61,6136710,11946122,5919637922,6136710,-1.61,51.37,0.10,0.10,432475280650,0.10,0.10,432475280650 +KODEX 레버리지,122630,2,24810,5,-645,-2.53,11425984,14796848,92800000,11425984,-2.53,77.22,12.31,12.31,284250816237,12.35,12.35,284250816237 +삼양컴텍,484590,3,15090,2,7390,95.97,15688149,0,41210450,15688149,95.97,0.00,38.07,38.07,238428527850,38.34,38.34,238428527850 +SK하이닉스,000660,4,268750,5,-7750,-2.80,766552,2101050,728002365,766552,-2.80,36.48,0.11,0.11,206614795000,0.11,0.11,206614795000 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,147804454,218237792,1270800000,147804454,2.51,67.73,11.63,11.63,192609100477,11.60,11.60,192609100477 +한화오션,042660,6,110400,2,3800,3.56,1369750,2250745,306413394,1369750,3.56,60.86,0.45,0.45,149898961700,0.44,0.44,149898961700 +한국전력,015760,7,40150,2,1300,3.35,3681017,2944140,641964077,3681017,3.35,125.03,0.57,0.57,148289498325,0.58,0.58,148289498325 +두산에너빌리티,034020,8,65100,5,-400,-0.61,2103433,4562288,640561146,2103433,-0.61,46.10,0.33,0.33,138366620200,0.33,0.33,138366620200 +STX엔진,077970,9,40900,2,4600,12.67,3254613,4778174,40148063,3254613,12.67,68.11,8.11,8.11,130438007575,7.94,7.94,130438007575 +지투지바이오,456160,10,118600,2,24800,26.44,1152257,6682113,5365694,1152257,26.44,17.24,21.47,21.47,124699507100,19.60,19.60,124699507100 +KODEX 코스닥150레버리지,233740,11,9000,5,-320,-3.43,12890885,15615996,199800000,12890885,-3.43,82.55,6.45,6.45,117034828254,6.51,6.51,117034828254 +KODEX 200,069500,12,43195,5,-525,-1.20,2576375,8615857,157400000,2576375,-1.20,29.90,1.64,1.64,111437352185,1.64,1.64,111437352185 +KB금융,105560,13,107900,5,-5300,-4.68,774516,786457,381462103,774516,-4.68,98.48,0.20,0.20,83919891450,0.20,0.20,83919891450 +HMM,011200,14,23600,2,1500,6.79,3341012,2472780,1025039496,3341012,6.79,135.11,0.33,0.33,79523011050,0.33,0.33,79523011050 +알테오젠,196170,15,440000,2,3000,0.69,174364,542100,53464968,174364,0.69,32.16,0.33,0.33,77428655750,0.33,0.33,77428655750 +SOL 조선TOP3플러스,466920,16,30630,2,450,1.49,2427875,3035931,46550000,2427875,1.49,79.97,5.22,5.22,74106339903,5.20,5.20,74106339903 +HD현대일렉트릭,267260,17,460500,5,-27000,-5.54,154853,155959,36047135,154853,-5.54,99.29,0.43,0.43,72068915000,0.43,0.43,72068915000 +삼성중공업,010140,18,19170,2,280,1.48,3406158,4235912,880000000,3406158,1.48,80.41,0.39,0.39,64984391970,0.39,0.39,64984391970 +HD현대인프라코어,042670,19,14280,5,-1990,-12.23,4314616,2845091,192591032,4314616,-12.23,151.65,2.24,2.24,62256185740,2.26,2.26,62256185740 +서흥,008490,20,30000,2,6200,26.05,2076365,188602,11569113,2076365,26.05,1100.92,17.95,17.95,60681106725,17.48,17.48,60681106725 +NAVER,035420,21,226500,2,2000,0.89,260576,1165222,158437008,260576,0.89,22.36,0.16,0.16,58881946000,0.16,0.16,58881946000 +HD현대중공업,329180,22,482500,2,5500,1.15,118760,229525,88773116,118760,1.15,51.74,0.13,0.13,57532278250,0.13,0.13,57532278250 +현대로템,064350,23,180200,2,500,0.28,322091,620655,109142293,322091,0.28,51.90,0.30,0.30,57400584600,0.29,0.29,57400584600 +한화에어로스페이스,012450,24,871000,5,-12000,-1.36,63773,241011,51563401,63773,-1.36,26.46,0.12,0.12,55885396500,0.12,0.12,55885396500 +한화솔루션,009830,25,30800,2,800,2.67,1796271,2071046,171892536,1796271,2.67,86.73,1.04,1.04,55466651700,1.05,1.05,55466651700 +파인엠텍,441270,26,10730,2,1080,11.19,5169532,1573245,37442445,5169532,11.19,328.59,13.81,13.81,55281680485,13.76,13.76,55281680485 +카카오,035720,27,64700,2,300,0.47,846156,3339635,442124799,846156,0.47,25.34,0.19,0.19,54632577000,0.19,0.19,54632577000 +에이비엘바이오,298380,28,88400,2,1000,1.14,591122,3224304,54575095,591122,1.14,18.33,1.08,1.08,52093569850,1.08,1.08,52093569850 +KODEX 코스닥150선물인버스,251340,29,3410,2,60,1.79,15127531,19272608,71100000,15127531,1.79,78.49,21.28,21.28,51303775302,21.16,21.16,51303775302 +HD현대미포,010620,30,195500,2,5500,2.89,257741,171587,39942149,257741,2.89,150.21,0.65,0.65,50785353000,0.65,0.65,50785353000 diff --git a/top30/20250818/top30-tv-20250818-113001.csv b/top30/20250818/top30-tv-20250818-113001.csv new file mode 100644 index 000000000000..ab5e29df52db --- /dev/null +++ b/top30/20250818/top30-tv-20250818-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,6389648,11946122,5919637922,6389648,-1.82,53.49,0.11,0.11,450281650150,0.11,0.11,450281650150 +KODEX 레버리지,122630,2,24740,5,-715,-2.81,11709900,14796848,92800000,11709900,-2.81,79.14,12.62,12.62,291282532357,12.69,12.69,291282532357 +삼양컴텍,484590,3,15460,2,7760,100.78,17326149,0,41210450,17326149,100.78,0.00,42.04,42.04,263498275905,41.36,41.36,263498275905 +SK하이닉스,000660,4,268250,5,-8250,-2.98,783404,2101050,728002365,783404,-2.98,37.29,0.11,0.11,211139626500,0.11,0.11,211139626500 +KODEX 200선물인버스2X,252670,5,1311,2,36,2.82,150894826,218237792,1270800000,150894826,2.82,69.14,11.87,11.87,196656965204,11.80,11.80,196656965204 +한화오션,042660,6,110500,2,3900,3.66,1429360,2250745,306413394,1429360,3.66,63.51,0.47,0.47,156490785900,0.46,0.46,156490785900 +한국전력,015760,7,40100,2,1250,3.22,3745627,2944140,641964077,3745627,3.22,127.22,0.58,0.58,150877240075,0.59,0.59,150877240075 +두산에너빌리티,034020,8,65100,5,-400,-0.61,2182943,4562288,640561146,2182943,-0.61,47.85,0.34,0.34,143535803300,0.34,0.34,143535803300 +STX엔진,077970,9,40800,2,4500,12.40,3297096,4778174,40148063,3297096,12.40,69.00,8.21,8.21,132170515300,8.07,8.07,132170515300 +지투지바이오,456160,10,121900,1,28100,29.96,1213845,6682113,5365694,1213845,29.96,18.17,22.62,22.62,132126576250,20.20,20.20,132126576250 +KODEX 코스닥150레버리지,233740,11,8980,5,-340,-3.65,13178185,15615996,199800000,13178185,-3.65,84.39,6.60,6.60,119617778167,6.67,6.67,119617778167 +KODEX 200,069500,12,43135,5,-585,-1.34,2635574,8615857,157400000,2635574,-1.34,30.59,1.67,1.67,113992339999,1.68,1.68,113992339999 +KB금융,105560,13,107600,5,-5600,-4.95,800704,786457,381462103,800704,-4.95,101.81,0.21,0.21,86741643700,0.21,0.21,86741643700 +HMM,011200,14,23600,2,1500,6.79,3383477,2472780,1025039496,3383477,6.79,136.83,0.33,0.33,80525751825,0.33,0.33,80525751825 +알테오젠,196170,15,440000,2,3000,0.69,178942,542100,53464968,178942,0.69,33.01,0.33,0.33,79442545250,0.34,0.34,79442545250 +SOL 조선TOP3플러스,466920,16,30615,2,435,1.44,2460722,3035931,46550000,2460722,1.44,81.05,5.29,5.29,75112085848,5.27,5.27,75112085848 +HD현대일렉트릭,267260,17,461000,5,-26500,-5.44,158467,155959,36047135,158467,-5.44,101.61,0.44,0.44,73732956500,0.44,0.44,73732956500 +삼성중공업,010140,18,19170,2,280,1.48,3477636,4235912,880000000,3477636,1.48,82.10,0.40,0.40,66355384665,0.39,0.39,66355384665 +HD현대인프라코어,042670,19,14140,5,-2130,-13.09,4445403,2845091,192591032,4445403,-13.09,156.25,2.31,2.31,64110229950,2.35,2.35,64110229950 +서흥,008490,20,30350,2,6550,27.52,2094409,188602,11569113,2094409,27.52,1110.49,18.10,18.10,61225310625,17.44,17.44,61225310625 +현대로템,064350,21,180600,2,900,0.50,338646,620655,109142293,338646,0.50,54.56,0.31,0.31,60389023700,0.31,0.31,60389023700 +NAVER,035420,22,226500,2,2000,0.89,265269,1165222,158437008,265269,0.89,22.77,0.17,0.17,59946585000,0.17,0.17,59946585000 +한화에어로스페이스,012450,23,875000,5,-8000,-0.91,67739,241011,51563401,67739,-0.91,28.11,0.13,0.13,59342008500,0.13,0.13,59342008500 +HD현대중공업,329180,24,482000,2,5000,1.05,121470,229525,88773116,121470,1.05,52.92,0.14,0.14,58839275750,0.14,0.14,58839275750 +한화솔루션,009830,25,30850,2,850,2.83,1825691,2071046,171892536,1825691,2.83,88.15,1.06,1.06,56372898350,1.06,1.06,56372898350 +카카오,035720,26,64600,2,200,0.31,863817,3339635,442124799,863817,0.31,25.87,0.20,0.20,55773867500,0.20,0.20,55773867500 +이수페타시스,007660,27,58600,5,-2900,-4.72,919585,788677,73409219,919585,-4.72,116.60,1.25,1.25,55744153700,1.30,1.30,55744153700 +파인엠텍,441270,28,10720,2,1070,11.09,5196179,1573245,37442445,5196179,11.09,330.28,13.88,13.88,55567055010,13.84,13.84,55567055010 +에이비엘바이오,298380,29,88600,2,1200,1.37,605042,3224304,54575095,605042,1.37,18.77,1.11,1.11,53326471750,1.10,1.10,53326471750 +KODEX 코스닥150선물인버스,251340,30,3415,2,65,1.94,15341373,19272608,71100000,15341373,1.94,79.60,21.58,21.58,52034024484,21.43,21.43,52034024484 diff --git a/top30/20250818/top30-tv-20250818-114001.csv b/top30/20250818/top30-tv-20250818-114001.csv new file mode 100644 index 000000000000..0104cfe3231a --- /dev/null +++ b/top30/20250818/top30-tv-20250818-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,6537020,11946122,5919637922,6537020,-1.82,54.72,0.11,0.11,460643723650,0.11,0.11,460643723650 +KODEX 레버리지,122630,2,24715,5,-740,-2.91,12517497,14796848,92800000,12517497,-2.91,84.60,13.49,13.49,311233137732,13.57,13.57,311233137732 +삼양컴텍,484590,3,15360,2,7660,99.48,19869383,0,41210450,19869383,99.48,0.00,48.21,48.21,303343053515,47.92,47.92,303343053515 +SK하이닉스,000660,4,268000,5,-8500,-3.07,792861,2101050,728002365,792861,-3.07,37.74,0.11,0.11,213674646750,0.11,0.11,213674646750 +KODEX 200선물인버스2X,252670,5,1312,2,37,2.90,156202049,218237792,1270800000,156202049,2.90,71.57,12.29,12.29,203623658780,12.21,12.21,203623658780 +한화오션,042660,6,110400,2,3800,3.56,1460332,2250745,306413394,1460332,3.56,64.88,0.48,0.48,159912453250,0.47,0.47,159912453250 +한국전력,015760,7,40050,2,1200,3.09,3824201,2944140,641964077,3824201,3.09,129.89,0.60,0.60,154023168775,0.60,0.60,154023168775 +두산에너빌리티,034020,8,65000,5,-500,-0.76,2200596,4562288,640561146,2200596,-0.76,48.23,0.34,0.34,144684122550,0.35,0.35,144684122550 +STX엔진,077970,9,41500,2,5200,14.33,3362111,4778174,40148063,3362111,14.33,70.36,8.37,8.37,134840948850,8.09,8.09,134840948850 +지투지바이오,456160,10,121900,1,28100,29.96,1220854,6682113,5365694,1220854,29.96,18.27,22.75,22.75,132980973350,20.33,20.33,132980973350 +KODEX 코스닥150레버리지,233740,11,8965,5,-355,-3.81,13856993,15615996,199800000,13856993,-3.81,88.74,6.94,6.94,125707126851,7.02,7.02,125707126851 +KODEX 200,069500,12,43115,5,-605,-1.38,2769535,8615857,157400000,2769535,-1.38,32.14,1.76,1.76,119767160377,1.76,1.76,119767160377 +KB금융,105560,13,107400,5,-5800,-5.12,818723,786457,381462103,818723,-5.12,104.10,0.21,0.21,88679291550,0.22,0.22,88679291550 +HMM,011200,14,23600,2,1500,6.79,3433067,2472780,1025039496,3433067,6.79,138.83,0.33,0.33,81695219725,0.34,0.34,81695219725 +알테오젠,196170,15,439500,2,2500,0.57,183618,542100,53464968,183618,0.57,33.87,0.34,0.34,81496577250,0.35,0.35,81496577250 +SOL 조선TOP3플러스,466920,16,30630,2,450,1.49,2496145,3035931,46550000,2496145,1.49,82.22,5.36,5.36,76196337627,5.34,5.34,76196337627 +HD현대일렉트릭,267260,17,461500,5,-26000,-5.33,161003,155959,36047135,161003,-5.33,103.23,0.45,0.45,74902717000,0.45,0.45,74902717000 +삼성중공업,010140,18,19160,2,270,1.43,3554928,4235912,880000000,3554928,1.43,83.92,0.40,0.40,67836270835,0.40,0.40,67836270835 +HD현대인프라코어,042670,19,14085,5,-2185,-13.43,4581944,2845091,192591032,4581944,-13.43,161.05,2.38,2.38,66035890190,2.43,2.43,66035890190 +한화에어로스페이스,012450,20,875000,5,-8000,-0.91,71767,241011,51563401,71767,-0.91,29.78,0.14,0.14,62870489500,0.14,0.14,62870489500 +현대로템,064350,21,179800,2,100,0.06,348264,620655,109142293,348264,0.06,56.11,0.32,0.32,62121574150,0.32,0.32,62121574150 +이수페타시스,007660,22,59000,5,-2500,-4.07,1024547,788677,73409219,1024547,-4.07,129.91,1.40,1.40,61899758900,1.43,1.43,61899758900 +서흥,008490,23,30150,2,6350,26.68,2104418,188602,11569113,2104418,26.68,1115.80,18.19,18.19,61528609425,17.64,17.64,61528609425 +NAVER,035420,24,226500,2,2000,0.89,269381,1165222,158437008,269381,0.89,23.12,0.17,0.17,60878935750,0.17,0.17,60878935750 +HD현대중공업,329180,25,481500,2,4500,0.94,123887,229525,88773116,123887,0.94,53.98,0.14,0.14,60002570500,0.14,0.14,60002570500 +카카오,035720,26,64500,2,100,0.16,887215,3339635,442124799,887215,0.16,26.57,0.20,0.20,57284512350,0.20,0.20,57284512350 +한화솔루션,009830,27,30700,2,700,2.33,1848818,2071046,171892536,1848818,2.33,89.27,1.08,1.08,57084541975,1.08,1.08,57084541975 +파인엠텍,441270,28,10680,2,1030,10.67,5233219,1573245,37442445,5233219,10.67,332.64,13.98,13.98,55962671030,13.99,13.99,55962671030 +에이비엘바이오,298380,29,88350,2,950,1.09,618657,3224304,54575095,618657,1.09,19.19,1.13,1.13,54530600900,1.13,1.13,54530600900 +펩트론,087010,30,330500,5,-23000,-6.51,159767,251079,23297350,159767,-6.51,63.63,0.69,0.69,53898547750,0.70,0.70,53898547750 diff --git a/top30/20250818/top30-tv-20250818-115001.csv b/top30/20250818/top30-tv-20250818-115001.csv new file mode 100644 index 000000000000..23c1026494c8 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70250,5,-1350,-1.89,6631982,11946122,5919637922,6631982,-1.89,55.52,0.11,0.11,467315067650,0.11,0.11,467315067650 +KODEX 레버리지,122630,2,24695,5,-760,-2.99,13049541,14796848,92800000,13049541,-2.99,88.19,14.06,14.06,324377616429,14.15,14.15,324377616429 +삼양컴텍,484590,3,15600,2,7900,102.60,20725959,0,41210450,20725959,102.60,0.00,50.29,50.29,316615684480,49.25,49.25,316615684480 +SK하이닉스,000660,4,268000,5,-8500,-3.07,804384,2101050,728002365,804384,-3.07,38.28,0.11,0.11,216763538000,0.11,0.11,216763538000 +KODEX 200선물인버스2X,252670,5,1313,2,38,2.98,158079413,218237792,1270800000,158079413,2.98,72.43,12.44,12.44,206088381868,12.35,12.35,206088381868 +한화오션,042660,6,110400,2,3800,3.56,1483139,2250745,306413394,1483139,3.56,65.90,0.48,0.48,162430181100,0.48,0.48,162430181100 +한국전력,015760,7,40200,2,1350,3.47,3901093,2944140,641964077,3901093,3.47,132.50,0.61,0.61,157114207525,0.61,0.61,157114207525 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2226823,4562288,640561146,2226823,-0.46,48.81,0.35,0.35,146391066500,0.35,0.35,146391066500 +STX엔진,077970,9,40800,2,4500,12.40,3410648,4778174,40148063,3410648,12.40,71.38,8.50,8.50,136845606425,8.35,8.35,136845606425 +지투지바이오,456160,10,121900,1,28100,29.96,1222446,6682113,5365694,1222446,29.96,18.29,22.78,22.78,133175038150,20.36,20.36,133175038150 +KODEX 코스닥150레버리지,233740,11,8955,5,-365,-3.92,14563659,15615996,199800000,14563659,-3.92,93.26,7.29,7.29,132034607919,7.38,7.38,132034607919 +KODEX 200,069500,12,43100,5,-620,-1.42,2816350,8615857,157400000,2816350,-1.42,32.69,1.79,1.79,121785044676,1.80,1.80,121785044676 +KB금융,105560,13,107500,5,-5700,-5.04,828360,786457,381462103,828360,-5.04,105.33,0.22,0.22,89715521700,0.22,0.22,89715521700 +알테오젠,196170,14,438500,2,1500,0.34,190591,542100,53464968,190591,0.34,35.16,0.36,0.36,84557573000,0.36,0.36,84557573000 +HMM,011200,15,23550,2,1450,6.56,3496206,2472780,1025039496,3496206,6.56,141.39,0.34,0.34,83181979925,0.34,0.34,83181979925 +SOL 조선TOP3플러스,466920,16,30610,2,430,1.42,2526200,3035931,46550000,2526200,1.42,83.21,5.43,5.43,77116403857,5.41,5.41,77116403857 +HD현대일렉트릭,267260,17,462500,5,-25000,-5.13,163824,155959,36047135,163824,-5.13,105.04,0.45,0.45,76206223750,0.46,0.46,76206223750 +삼성중공업,010140,18,19200,2,310,1.64,3812785,4235912,880000000,3812785,1.64,90.01,0.43,0.43,72784145160,0.43,0.43,72784145160 +HD현대인프라코어,042670,19,14130,5,-2140,-13.15,4705376,2845091,192591032,4705376,-13.15,165.39,2.44,2.44,67778203045,2.49,2.49,67778203045 +한화에어로스페이스,012450,20,875000,5,-8000,-0.91,74199,241011,51563401,74199,-0.91,30.79,0.14,0.14,64995035500,0.14,0.14,64995035500 +이수페타시스,007660,21,59100,5,-2400,-3.90,1060011,788677,73409219,1060011,-3.90,134.40,1.44,1.44,63995300250,1.48,1.48,63995300250 +현대로템,064350,22,179900,2,200,0.11,356011,620655,109142293,356011,0.11,57.36,0.33,0.33,63513402200,0.32,0.32,63513402200 +NAVER,035420,23,226000,2,1500,0.67,277746,1165222,158437008,277746,0.67,23.84,0.18,0.18,62772983000,0.18,0.18,62772983000 +서흥,008490,24,30050,2,6250,26.26,2109884,188602,11569113,2109884,26.26,1118.70,18.24,18.24,61693121175,17.75,17.75,61693121175 +HD현대중공업,329180,25,480000,2,3000,0.63,127312,229525,88773116,127312,0.63,55.47,0.14,0.14,61648172500,0.14,0.14,61648172500 +카카오,035720,26,64500,2,100,0.16,894570,3339635,442124799,894570,0.16,26.79,0.20,0.20,57759171350,0.20,0.20,57759171350 +한화솔루션,009830,27,30800,2,800,2.67,1869422,2071046,171892536,1869422,2.67,90.26,1.09,1.09,57718804250,1.09,1.09,57718804250 +펩트론,087010,28,328500,5,-25000,-7.07,169473,251079,23297350,169473,-7.07,67.50,0.73,0.73,57095568500,0.75,0.75,57095568500 +파인엠텍,441270,29,10710,2,1060,10.98,5267115,1573245,37442445,5267115,10.98,334.79,14.07,14.07,56325374400,14.05,14.05,56325374400 +에이비엘바이오,298380,30,88300,2,900,1.03,627528,3224304,54575095,627528,1.03,19.46,1.15,1.15,55314013800,1.15,1.15,55314013800 diff --git a/top30/20250818/top30-tv-20250818-120001.csv b/top30/20250818/top30-tv-20250818-120001.csv new file mode 100644 index 000000000000..3c122e0c126a --- /dev/null +++ b/top30/20250818/top30-tv-20250818-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,6875959,11946122,5919637922,6875959,-1.82,57.56,0.12,0.12,484463605600,0.12,0.12,484463605600 +KODEX 레버리지,122630,2,24775,5,-680,-2.67,13484979,14796848,92800000,13484979,-2.67,91.13,14.53,14.53,335154767641,14.58,14.58,335154767641 +삼양컴텍,484590,3,15650,2,7950,103.25,21423489,0,41210450,21423489,103.25,0.00,51.99,51.99,327535278970,50.79,50.79,327535278970 +SK하이닉스,000660,4,268500,5,-8000,-2.89,825320,2101050,728002365,825320,-2.89,39.28,0.11,0.11,222381534250,0.11,0.11,222381534250 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,163805726,218237792,1270800000,163805726,2.67,75.06,12.89,12.89,213594427728,12.84,12.84,213594427728 +한화오션,042660,6,110400,2,3800,3.56,1506131,2250745,306413394,1506131,3.56,66.92,0.49,0.49,164967224550,0.49,0.49,164967224550 +한국전력,015760,7,40200,2,1350,3.47,3960850,2944140,641964077,3960850,3.47,134.53,0.62,0.62,159517010675,0.62,0.62,159517010675 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2259112,4562288,640561146,2259112,-0.31,49.52,0.35,0.35,148494465200,0.36,0.36,148494465200 +STX엔진,077970,9,41350,2,5050,13.91,3449446,4778174,40148063,3449446,13.91,72.19,8.59,8.59,138439339475,8.34,8.34,138439339475 +KODEX 코스닥150레버리지,233740,10,8975,5,-345,-3.70,14819707,15615996,199800000,14819707,-3.70,94.90,7.42,7.42,134330291643,7.49,7.49,134330291643 +지투지바이오,456160,11,121900,1,28100,29.96,1222722,6682113,5365694,1222722,29.96,18.30,22.79,22.79,133208682550,20.37,20.37,133208682550 +KODEX 200,069500,12,43165,5,-555,-1.27,2874949,8615857,157400000,2874949,-1.27,33.37,1.83,1.83,124313511109,1.83,1.83,124313511109 +삼성중공업,010140,13,19420,2,530,2.81,4988443,4235912,880000000,4988443,2.81,117.77,0.57,0.57,95533472125,0.56,0.56,95533472125 +KB금융,105560,14,107400,5,-5800,-5.12,845212,786457,381462103,845212,-5.12,107.47,0.22,0.22,91526951400,0.22,0.22,91526951400 +알테오젠,196170,15,438000,2,1000,0.23,197910,542100,53464968,197910,0.23,36.51,0.37,0.37,87762575500,0.37,0.37,87762575500 +HMM,011200,16,23550,2,1450,6.56,3538702,2472780,1025039496,3538702,6.56,143.11,0.35,0.35,84183362150,0.35,0.35,84183362150 +SOL 조선TOP3플러스,466920,17,30755,2,575,1.91,2613060,3035931,46550000,2613060,1.91,86.07,5.61,5.61,79782852102,5.57,5.57,79782852102 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,166983,155959,36047135,166983,-4.92,107.07,0.46,0.46,77668472750,0.46,0.46,77668472750 +HD현대인프라코어,042670,19,14210,5,-2060,-12.66,4813625,2845091,192591032,4813625,-12.66,169.19,2.50,2.50,69312432235,2.53,2.53,69312432235 +한화에어로스페이스,012450,20,878000,5,-5000,-0.57,77119,241011,51563401,77119,-0.57,32.00,0.15,0.15,67555240000,0.15,0.15,67555240000 +이수페타시스,007660,21,59400,5,-2100,-3.41,1096317,788677,73409219,1096317,-3.41,139.01,1.49,1.49,66143817200,1.52,1.52,66143817200 +현대로템,064350,22,180000,2,300,0.17,362725,620655,109142293,362725,0.17,58.44,0.33,0.33,64720890500,0.33,0.33,64720890500 +펩트론,087010,23,325000,5,-28500,-8.06,192673,251079,23297350,192673,-8.06,76.74,0.83,0.83,64659543500,0.85,0.85,64659543500 +NAVER,035420,24,227000,2,2500,1.11,281193,1165222,158437008,281193,1.11,24.13,0.18,0.18,63553852500,0.18,0.18,63553852500 +HD현대중공업,329180,25,481000,2,4000,0.84,129799,229525,88773116,129799,0.84,56.55,0.15,0.15,62843304750,0.15,0.15,62843304750 +서흥,008490,26,30050,2,6250,26.26,2114758,188602,11569113,2114758,26.26,1121.28,18.28,18.28,61839585775,17.79,17.79,61839585775 +카카오,035720,27,64600,2,200,0.31,927524,3339635,442124799,927524,0.31,27.77,0.21,0.21,59885907000,0.21,0.21,59885907000 +한화솔루션,009830,28,30800,2,800,2.67,1882124,2071046,171892536,1882124,2.67,90.88,1.09,1.09,58109507200,1.10,1.10,58109507200 +에이비엘바이오,298380,29,88200,2,800,0.92,649673,3224304,54575095,649673,0.92,20.15,1.19,1.19,57263649300,1.19,1.19,57263649300 +TIGER 미국S&P500,360750,30,22190,2,45,0.20,2561931,12867829,403750000,2561931,0.20,19.91,0.63,0.63,56972798090,0.64,0.64,56972798090 diff --git a/top30/20250818/top30-tv-20250818-121001.csv b/top30/20250818/top30-tv-20250818-121001.csv new file mode 100644 index 000000000000..e8f7c81a779d --- /dev/null +++ b/top30/20250818/top30-tv-20250818-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,6984402,11946122,5919637922,6984402,-1.82,58.47,0.12,0.12,492081936200,0.12,0.12,492081936200 +KODEX 레버리지,122630,2,24780,5,-675,-2.65,13793783,14796848,92800000,13793783,-2.65,93.22,14.86,14.86,342805130493,14.91,14.91,342805130493 +삼양컴텍,484590,3,15790,2,8090,105.06,22224358,0,41210450,22224358,105.06,0.00,53.93,53.93,340082643930,52.26,52.26,340082643930 +SK하이닉스,000660,4,268500,5,-8000,-2.89,834336,2101050,728002365,834336,-2.89,39.71,0.11,0.11,224799285750,0.12,0.12,224799285750 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,165513054,218237792,1270800000,165513054,2.67,75.84,13.02,13.02,215830182746,12.97,12.97,215830182746 +한화오션,042660,6,110400,2,3800,3.56,1547351,2250745,306413394,1547351,3.56,68.75,0.50,0.50,169506574800,0.50,0.50,169506574800 +한국전력,015760,7,40100,2,1250,3.22,4018993,2944140,641964077,4018993,3.22,136.51,0.63,0.63,161851685400,0.63,0.63,161851685400 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2287775,4562288,640561146,2287775,-0.46,50.15,0.36,0.36,150362592000,0.36,0.36,150362592000 +STX엔진,077970,9,41200,2,4900,13.50,3473125,4778174,40148063,3473125,13.50,72.69,8.65,8.65,139414826325,8.43,8.43,139414826325 +KODEX 코스닥150레버리지,233740,10,8985,5,-335,-3.59,15051753,15615996,199800000,15051753,-3.59,96.39,7.53,7.53,136414745224,7.60,7.60,136414745224 +지투지바이오,456160,11,121900,1,28100,29.96,1222856,6682113,5365694,1222856,29.96,18.30,22.79,22.79,133225017150,20.37,20.37,133225017150 +KODEX 200,069500,12,43175,5,-545,-1.25,2911467,8615857,157400000,2911467,-1.25,33.79,1.85,1.85,125889649831,1.85,1.85,125889649831 +삼성중공업,010140,13,19470,2,580,3.07,5775959,4235912,880000000,5775959,3.07,136.36,0.66,0.66,110838714645,0.65,0.65,110838714645 +KB금융,105560,14,107550,5,-5650,-4.99,856330,786457,381462103,856330,-4.99,108.88,0.22,0.22,92722056000,0.23,0.23,92722056000 +알테오젠,196170,15,438000,2,1000,0.23,201525,542100,53464968,201525,0.23,37.17,0.38,0.38,89346632250,0.38,0.38,89346632250 +HMM,011200,16,23550,2,1450,6.56,3574550,2472780,1025039496,3574550,6.56,144.56,0.35,0.35,85027774950,0.35,0.35,85027774950 +SOL 조선TOP3플러스,466920,17,30750,2,570,1.89,2699467,3035931,46550000,2699467,1.89,88.92,5.80,5.80,82435062937,5.76,5.76,82435062937 +HD현대일렉트릭,267260,18,462500,5,-25000,-5.13,169334,155959,36047135,169334,-5.13,108.58,0.47,0.47,78756570750,0.47,0.47,78756570750 +HD현대인프라코어,042670,19,14260,5,-2010,-12.35,4894515,2845091,192591032,4894515,-12.35,172.03,2.54,2.54,70464535130,2.57,2.57,70464535130 +한화에어로스페이스,012450,20,876000,5,-7000,-0.79,79196,241011,51563401,79196,-0.79,32.86,0.15,0.15,69376066000,0.15,0.15,69376066000 +펩트론,087010,21,328000,5,-25500,-7.21,205241,251079,23297350,205241,-7.21,81.74,0.88,0.88,68776591250,0.90,0.90,68776591250 +이수페타시스,007660,22,59400,5,-2100,-3.41,1130658,788677,73409219,1130658,-3.41,143.36,1.54,1.54,68179701900,1.56,1.56,68179701900 +현대로템,064350,23,179900,2,200,0.11,368136,620655,109142293,368136,0.11,59.31,0.34,0.34,65693588250,0.33,0.33,65693588250 +NAVER,035420,24,227000,2,2500,1.11,286673,1165222,158437008,286673,1.11,24.60,0.18,0.18,64795255000,0.18,0.18,64795255000 +HD현대중공업,329180,25,483000,2,6000,1.26,133583,229525,88773116,133583,1.26,58.20,0.15,0.15,64665200250,0.15,0.15,64665200250 +서흥,008490,26,30050,2,6250,26.26,2123719,188602,11569113,2123719,26.26,1126.03,18.36,18.36,62109133400,17.87,17.87,62109133400 +카카오,035720,27,64500,2,100,0.16,938904,3339635,442124799,938904,0.16,28.11,0.21,0.21,60619965200,0.21,0.21,60619965200 +한화솔루션,009830,28,30750,2,750,2.50,1896430,2071046,171892536,1896430,2.50,91.57,1.10,1.10,58549376500,1.11,1.11,58549376500 +에이비엘바이오,298380,29,88100,2,700,0.80,659739,3224304,54575095,659739,0.80,20.46,1.21,1.21,58151934000,1.21,1.21,58151934000 +TIGER 미국S&P500,360750,30,22180,2,35,0.16,2613092,12867829,403750000,2613092,0.16,20.31,0.65,0.65,58107685307,0.65,0.65,58107685307 diff --git a/top30/20250818/top30-tv-20250818-122001.csv b/top30/20250818/top30-tv-20250818-122001.csv new file mode 100644 index 000000000000..9acd7aa252ba --- /dev/null +++ b/top30/20250818/top30-tv-20250818-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,7196798,11946122,5919637922,7196798,-1.68,60.24,0.12,0.12,507013338450,0.12,0.12,507013338450 +삼양컴텍,484590,2,15840,2,8140,105.71,22944430,0,41210450,22944430,105.71,0.00,55.68,55.68,351458951440,53.84,53.84,351458951440 +KODEX 레버리지,122630,3,24765,5,-690,-2.71,14000460,14796848,92800000,14000460,-2.71,94.62,15.09,15.09,347927533114,15.14,15.14,347927533114 +SK하이닉스,000660,4,268250,5,-8250,-2.98,846330,2101050,728002365,846330,-2.98,40.28,0.12,0.12,228016305000,0.12,0.12,228016305000 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,167095016,218237792,1270800000,167095016,2.75,76.57,13.15,13.15,217900434966,13.09,13.09,217900434966 +한화오션,042660,6,110600,2,4000,3.75,1582413,2250745,306413394,1582413,3.75,70.31,0.52,0.52,173386608000,0.51,0.51,173386608000 +한국전력,015760,7,40000,2,1150,2.96,4061783,2944140,641964077,4061783,2.96,137.96,0.63,0.63,163563567250,0.64,0.64,163563567250 +두산에너빌리티,034020,8,65250,5,-250,-0.38,2306776,4562288,640561146,2306776,-0.38,50.56,0.36,0.36,151601351750,0.36,0.36,151601351750 +STX엔진,077970,9,41100,2,4800,13.22,3494300,4778174,40148063,3494300,13.22,73.13,8.70,8.70,140285851525,8.50,8.50,140285851525 +KODEX 코스닥150레버리지,233740,10,8970,5,-350,-3.76,15159680,15615996,199800000,15159680,-3.76,97.08,7.59,7.59,137383448259,7.67,7.67,137383448259 +지투지바이오,456160,11,121900,1,28100,29.96,1222929,6682113,5365694,1222929,29.96,18.30,22.79,22.79,133233915850,20.37,20.37,133233915850 +KODEX 200,069500,12,43160,5,-560,-1.28,2962894,8615857,157400000,2962894,-1.28,34.39,1.88,1.88,128109600304,1.89,1.89,128109600304 +삼성중공업,010140,13,19290,2,400,2.12,6146058,4235912,880000000,6146058,2.12,145.09,0.70,0.70,118018014630,0.70,0.70,118018014630 +KB금융,105560,14,107600,5,-5600,-4.95,876257,786457,381462103,876257,-4.95,111.42,0.23,0.23,94864595250,0.23,0.23,94864595250 +알테오젠,196170,15,439000,2,2000,0.46,205053,542100,53464968,205053,0.46,37.83,0.38,0.38,90892569750,0.39,0.39,90892569750 +HMM,011200,16,23550,2,1450,6.56,3624841,2472780,1025039496,3624841,6.56,146.59,0.35,0.35,86214589325,0.36,0.36,86214589325 +SOL 조선TOP3플러스,466920,17,30670,2,490,1.62,2742120,3035931,46550000,2742120,1.62,90.32,5.89,5.89,83745812661,5.87,5.87,83745812661 +HD현대일렉트릭,267260,18,463000,5,-24500,-5.03,171752,155959,36047135,171752,-5.03,110.13,0.48,0.48,79875515500,0.48,0.48,79875515500 +HD현대인프라코어,042670,19,14190,5,-2080,-12.78,4963000,2845091,192591032,4963000,-12.78,174.44,2.58,2.58,71438388750,2.61,2.61,71438388750 +한화에어로스페이스,012450,20,875000,5,-8000,-0.91,81119,241011,51563401,81119,-0.91,33.66,0.16,0.16,71060638000,0.16,0.16,71060638000 +펩트론,087010,21,327500,5,-26000,-7.36,209911,251079,23297350,209911,-7.36,83.60,0.90,0.90,70303101500,0.92,0.92,70303101500 +이수페타시스,007660,22,59500,5,-2000,-3.25,1160186,788677,73409219,1160186,-3.25,147.11,1.58,1.58,69931551900,1.60,1.60,69931551900 +현대로템,064350,23,179300,5,-400,-0.22,375176,620655,109142293,375176,-0.22,60.45,0.34,0.34,66957922850,0.34,0.34,66957922850 +HD현대중공업,329180,24,481500,2,4500,0.94,137907,229525,88773116,137907,0.94,60.08,0.16,0.16,66750015750,0.16,0.16,66750015750 +NAVER,035420,25,226750,2,2250,1.00,289802,1165222,158437008,289802,1.00,24.87,0.18,0.18,65504469250,0.18,0.18,65504469250 +서흥,008490,26,30100,2,6300,26.47,2142231,188602,11569113,2142231,26.47,1135.85,18.52,18.52,62665087775,18.00,18.00,62665087775 +카카오,035720,27,64400,3,0,0.00,947201,3339635,442124799,947201,0.00,28.36,0.21,0.21,61154744200,0.21,0.21,61154744200 +TIGER 미국S&P500,360750,28,22180,2,35,0.16,2685918,12867829,403750000,2685918,0.16,20.87,0.67,0.67,59723667967,0.67,0.67,59723667967 +에이비엘바이오,298380,29,88200,2,800,0.92,669332,3224304,54575095,669332,0.92,20.76,1.23,1.23,58997904400,1.23,1.23,58997904400 +한화솔루션,009830,30,30700,2,700,2.33,1905866,2071046,171892536,1905866,2.33,92.02,1.11,1.11,58839479500,1.11,1.11,58839479500 diff --git a/top30/20250818/top30-tv-20250818-123002.csv b/top30/20250818/top30-tv-20250818-123002.csv new file mode 100644 index 000000000000..f115bd01158f --- /dev/null +++ b/top30/20250818/top30-tv-20250818-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,5,-1300,-1.82,7302419,11946122,5919637922,7302419,-1.82,61.13,0.12,0.12,514443774600,0.12,0.12,514443774600 +삼양컴텍,484590,2,16230,2,8530,110.78,25087482,0,41210450,25087482,110.78,0.00,60.88,60.88,385779928915,57.68,57.68,385779928915 +KODEX 레버리지,122630,3,24755,5,-700,-2.75,14099000,14796848,92800000,14099000,-2.75,95.28,15.19,15.19,350366375049,15.25,15.25,350366375049 +SK하이닉스,000660,4,268250,5,-8250,-2.98,857801,2101050,728002365,857801,-2.98,40.83,0.12,0.12,231091383500,0.12,0.12,231091383500 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,168101681,218237792,1270800000,168101681,2.75,77.03,13.23,13.23,219219420798,13.17,13.17,219219420798 +한화오션,042660,6,110300,2,3700,3.47,1607023,2250745,306413394,1607023,3.47,71.40,0.52,0.52,176104120350,0.52,0.52,176104120350 +한국전력,015760,7,39950,2,1100,2.83,4107346,2944140,641964077,4107346,2.83,139.51,0.64,0.64,165385655000,0.64,0.64,165385655000 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2358050,4562288,640561146,2358050,-0.31,51.69,0.37,0.37,154948817150,0.37,0.37,154948817150 +STX엔진,077970,9,40950,2,4650,12.81,3524765,4778174,40148063,3524765,12.81,73.77,8.78,8.78,141534326250,8.61,8.61,141534326250 +KODEX 코스닥150레버리지,233740,10,8975,5,-345,-3.70,15271213,15615996,199800000,15271213,-3.70,97.79,7.64,7.64,138383504868,7.72,7.72,138383504868 +지투지바이오,456160,11,121900,1,28100,29.96,1223702,6682113,5365694,1223702,29.96,18.31,22.81,22.81,133328144550,20.38,20.38,133328144550 +KODEX 200,069500,12,43145,5,-575,-1.32,2987030,8615857,157400000,2987030,-1.32,34.67,1.90,1.90,129150935205,1.90,1.90,129150935205 +삼성중공업,010140,13,19390,2,500,2.65,6345789,4235912,880000000,6345789,2.65,149.81,0.72,0.72,121881412525,0.71,0.71,121881412525 +KB금융,105560,14,107600,5,-5600,-4.95,888694,786457,381462103,888694,-4.95,113.00,0.23,0.23,96202328650,0.23,0.23,96202328650 +알테오젠,196170,15,439000,2,2000,0.46,207661,542100,53464968,207661,0.46,38.31,0.39,0.39,92036914000,0.39,0.39,92036914000 +HMM,011200,16,23750,2,1650,7.47,3761452,2472780,1025039496,3761452,7.47,152.11,0.37,0.37,89454325600,0.37,0.37,89454325600 +SOL 조선TOP3플러스,466920,17,30615,2,435,1.44,2774585,3035931,46550000,2774585,1.44,91.39,5.96,5.96,84740184098,5.95,5.95,84740184098 +HD현대일렉트릭,267260,18,462500,5,-25000,-5.13,174037,155959,36047135,174037,-5.13,111.59,0.48,0.48,80932515000,0.49,0.49,80932515000 +한화에어로스페이스,012450,19,874000,5,-9000,-1.02,83357,241011,51563401,83357,-1.02,34.59,0.16,0.16,73017332500,0.16,0.16,73017332500 +HD현대인프라코어,042670,20,14185,5,-2085,-12.81,5038462,2845091,192591032,5038462,-12.81,177.09,2.62,2.62,72507426965,2.65,2.65,72507426965 +이수페타시스,007660,21,59200,5,-2300,-3.74,1191990,788677,73409219,1191990,-3.74,151.14,1.62,1.62,71823086900,1.65,1.65,71823086900 +펩트론,087010,22,328500,5,-25000,-7.07,213944,251079,23297350,213944,-7.07,85.21,0.92,0.92,71623194500,0.94,0.94,71623194500 +HD현대중공업,329180,23,479500,2,2500,0.52,141756,229525,88773116,141756,0.52,61.76,0.16,0.16,68598856750,0.16,0.16,68598856750 +현대로템,064350,24,179100,5,-600,-0.33,383654,620655,109142293,383654,-0.33,61.81,0.35,0.35,68476242350,0.35,0.35,68476242350 +NAVER,035420,25,226000,2,1500,0.67,295730,1165222,158437008,295730,0.67,25.38,0.19,0.19,66846690250,0.19,0.19,66846690250 +서흥,008490,26,29850,2,6050,25.42,2158550,188602,11569113,2158550,25.42,1144.50,18.66,18.66,63154191975,18.29,18.29,63154191975 +카카오,035720,27,64450,2,50,0.08,961079,3339635,442124799,961079,0.08,28.78,0.22,0.22,62048783300,0.22,0.22,62048783300 +TIGER 미국S&P500,360750,28,22180,2,35,0.16,2741180,12867829,403750000,2741180,0.16,21.30,0.68,0.68,60949493155,0.68,0.68,60949493155 +한화솔루션,009830,29,30650,2,650,2.17,1936632,2071046,171892536,1936632,2.17,93.51,1.13,1.13,59783016700,1.13,1.13,59783016700 +에이비엘바이오,298380,30,88100,2,700,0.80,677339,3224304,54575095,677339,0.80,21.01,1.24,1.24,59703758050,1.24,1.24,59703758050 diff --git a/top30/20250818/top30-tv-20250818-124002.csv b/top30/20250818/top30-tv-20250818-124002.csv new file mode 100644 index 000000000000..be9900bc6561 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,7505941,11946122,5919637922,7505941,-1.54,62.83,0.13,0.13,528769182600,0.13,0.13,528769182600 +삼양컴텍,484590,2,16410,2,8710,113.12,26899180,0,41210450,26899180,113.12,0.00,65.27,65.27,415280839495,61.41,61.41,415280839495 +KODEX 레버리지,122630,3,24810,5,-645,-2.53,14429822,14796848,92800000,14429822,-2.53,97.52,15.55,15.55,358568700846,15.57,15.57,358568700846 +SK하이닉스,000660,4,269750,5,-6750,-2.44,911126,2101050,728002365,911126,-2.44,43.37,0.13,0.13,245432374500,0.12,0.12,245432374500 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,169441969,218237792,1270800000,169441969,2.51,77.64,13.33,13.33,220973493319,13.30,13.30,220973493319 +한화오션,042660,6,110000,2,3400,3.19,1638942,2250745,306413394,1638942,3.19,72.82,0.53,0.53,179618493250,0.53,0.53,179618493250 +한국전력,015760,7,39950,2,1100,2.83,4152342,2944140,641964077,4152342,2.83,141.04,0.65,0.65,167183816550,0.65,0.65,167183816550 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2375186,4562288,640561146,2375186,-0.46,52.06,0.37,0.37,156066634550,0.37,0.37,156066634550 +STX엔진,077970,9,40850,2,4550,12.53,3545146,4778174,40148063,3545146,12.53,74.19,8.83,8.83,142367904000,8.68,8.68,142367904000 +KODEX 코스닥150레버리지,233740,10,8970,5,-350,-3.76,15575684,15615996,199800000,15575684,-3.76,99.74,7.80,7.80,141116256714,7.87,7.87,141116256714 +지투지바이오,456160,11,121900,1,28100,29.96,1223876,6682113,5365694,1223876,29.96,18.32,22.81,22.81,133349355150,20.39,20.39,133349355150 +KODEX 200,069500,12,43195,5,-525,-1.20,3045816,8615857,157400000,3045816,-1.20,35.35,1.94,1.94,131688812666,1.94,1.94,131688812666 +삼성중공업,010140,13,19310,2,420,2.22,6473712,4235912,880000000,6473712,2.22,152.83,0.74,0.74,124355907325,0.73,0.73,124355907325 +KB금융,105560,14,107600,5,-5600,-4.95,906675,786457,381462103,906675,-4.95,115.29,0.24,0.24,98136336250,0.24,0.24,98136336250 +알테오젠,196170,15,438500,2,1500,0.34,210799,542100,53464968,210799,0.34,38.89,0.39,0.39,93413137750,0.40,0.40,93413137750 +HMM,011200,16,23775,2,1675,7.58,3792896,2472780,1025039496,3792896,7.58,153.39,0.37,0.37,90201134100,0.37,0.37,90201134100 +SOL 조선TOP3플러스,466920,17,30580,2,400,1.33,2803475,3035931,46550000,2803475,1.33,92.34,6.02,6.02,85624134875,6.02,6.02,85624134875 +HD현대일렉트릭,267260,18,462000,5,-25500,-5.23,176397,155959,36047135,176397,-5.23,113.10,0.49,0.49,82023796250,0.49,0.49,82023796250 +한화에어로스페이스,012450,19,876000,5,-7000,-0.79,85436,241011,51563401,85436,-0.79,35.45,0.17,0.17,74834164500,0.17,0.17,74834164500 +펩트론,087010,20,329500,5,-24000,-6.79,219984,251079,23297350,219984,-6.79,87.62,0.94,0.94,73611646250,0.96,0.96,73611646250 +이수페타시스,007660,21,59500,5,-2000,-3.25,1218895,788677,73409219,1218895,-3.25,154.55,1.66,1.66,73418789650,1.68,1.68,73418789650 +HD현대인프라코어,042670,22,14220,5,-2050,-12.60,5088901,2845091,192591032,5088901,-12.60,178.87,2.64,2.64,73223753375,2.67,2.67,73223753375 +HD현대중공업,329180,23,479000,2,2000,0.42,145066,229525,88773116,145066,0.42,63.20,0.16,0.16,70185775750,0.17,0.17,70185775750 +현대로템,064350,24,178800,5,-900,-0.50,390610,620655,109142293,390610,-0.50,62.94,0.36,0.36,69720394450,0.36,0.36,69720394450 +NAVER,035420,25,226500,2,2000,0.89,299051,1165222,158437008,299051,0.89,25.66,0.19,0.19,67598464750,0.19,0.19,67598464750 +서흥,008490,26,29800,2,6000,25.21,2170072,188602,11569113,2170072,25.21,1150.61,18.76,18.76,63497525850,18.42,18.42,63497525850 +카카오,035720,27,64500,2,100,0.16,975262,3339635,442124799,975262,0.16,29.20,0.22,0.22,62962430250,0.22,0.22,62962430250 +TIGER 미국S&P500,360750,28,22175,2,30,0.14,2803126,12867829,403750000,2803126,0.14,21.78,0.69,0.69,62323170646,0.70,0.70,62323170646 +한화솔루션,009830,29,30700,2,700,2.33,1966455,2071046,171892536,1966455,2.33,94.95,1.14,1.14,60698010125,1.15,1.15,60698010125 +에이비엘바이오,298380,30,88300,2,900,1.03,686465,3224304,54575095,686465,1.03,21.29,1.26,1.26,60508645450,1.26,1.26,60508645450 diff --git a/top30/20250818/top30-tv-20250818-125001.csv b/top30/20250818/top30-tv-20250818-125001.csv new file mode 100644 index 000000000000..396b485a3625 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1150,-1.61,7764952,11946122,5919637922,7764952,-1.61,65.00,0.13,0.13,547027403550,0.13,0.13,547027403550 +삼양컴텍,484590,2,17470,2,9770,126.88,30926555,0,41210450,30926555,126.88,0.00,75.05,75.05,484436370270,67.29,67.29,484436370270 +KODEX 레버리지,122630,3,24835,5,-620,-2.44,14781433,14796848,92800000,14781433,-2.44,99.90,15.93,15.93,367298085025,15.94,15.94,367298085025 +SK하이닉스,000660,4,269250,5,-7250,-2.62,932908,2101050,728002365,932908,-2.62,44.40,0.13,0.13,251299704500,0.13,0.13,251299704500 +KODEX 200선물인버스2X,252670,5,1306,2,31,2.43,171674174,218237792,1270800000,171674174,2.43,78.66,13.51,13.51,223889860829,13.49,13.49,223889860829 +한화오션,042660,6,110200,2,3600,3.38,1654975,2250745,306413394,1654975,3.38,73.53,0.54,0.54,181384054150,0.54,0.54,181384054150 +한국전력,015760,7,40000,2,1150,2.96,4222974,2944140,641964077,4222974,2.96,143.44,0.66,0.66,170008405400,0.66,0.66,170008405400 +두산에너빌리티,034020,8,65400,5,-100,-0.15,2400279,4562288,640561146,2400279,-0.15,52.61,0.37,0.37,157704891750,0.38,0.38,157704891750 +STX엔진,077970,9,40700,2,4400,12.12,3601085,4778174,40148063,3601085,12.12,75.37,8.97,8.97,144638320950,8.85,8.85,144638320950 +KODEX 코스닥150레버리지,233740,10,8980,5,-340,-3.65,15769374,15615996,199800000,15769374,-3.65,100.98,7.89,7.89,142854787139,7.96,7.96,142854787139 +지투지바이오,456160,11,121900,1,28100,29.96,1235550,6682113,5365694,1235550,29.96,18.49,23.03,23.03,134772415750,20.60,20.60,134772415750 +KODEX 200,069500,12,43215,5,-505,-1.16,3093816,8615857,157400000,3093816,-1.16,35.91,1.97,1.97,133762832523,1.97,1.97,133762832523 +삼성중공업,010140,13,19320,2,430,2.28,6573731,4235912,880000000,6573731,2.28,155.19,0.75,0.75,126290473825,0.74,0.74,126290473825 +KB금융,105560,14,107500,5,-5700,-5.04,938698,786457,381462103,938698,-5.04,119.36,0.25,0.25,101578667100,0.25,0.25,101578667100 +알테오젠,196170,15,439000,2,2000,0.46,212473,542100,53464968,212473,0.46,39.19,0.40,0.40,94147772500,0.40,0.40,94147772500 +HMM,011200,16,23750,2,1650,7.47,3837885,2472780,1025039496,3837885,7.47,155.21,0.37,0.37,91269297000,0.37,0.37,91269297000 +SOL 조선TOP3플러스,466920,17,30635,2,455,1.51,2839965,3035931,46550000,2839965,1.51,93.55,6.10,6.10,86741794127,6.08,6.08,86741794127 +HD현대일렉트릭,267260,18,462500,5,-25000,-5.13,179857,155959,36047135,179857,-5.13,115.32,0.50,0.50,83623841750,0.50,0.50,83623841750 +한화에어로스페이스,012450,19,874000,5,-9000,-1.02,88118,241011,51563401,88118,-1.02,36.56,0.17,0.17,77182141000,0.17,0.17,77182141000 +이수페타시스,007660,20,59400,5,-2100,-3.41,1250780,788677,73409219,1250780,-3.41,158.59,1.70,1.70,75307384850,1.73,1.73,75307384850 +펩트론,087010,21,329000,5,-24500,-6.93,222034,251079,23297350,222034,-6.93,88.43,0.95,0.95,74286425750,0.97,0.97,74286425750 +HD현대인프라코어,042670,22,14260,5,-2010,-12.35,5159854,2845091,192591032,5159854,-12.35,181.36,2.68,2.68,74233876355,2.70,2.70,74233876355 +현대로템,064350,23,178600,5,-1100,-0.61,403052,620655,109142293,403052,-0.61,64.94,0.37,0.37,71943375000,0.37,0.37,71943375000 +HD현대중공업,329180,24,480000,2,3000,0.63,146828,229525,88773116,146828,0.63,63.97,0.17,0.17,71030772250,0.17,0.17,71030772250 +NAVER,035420,25,226500,2,2000,0.89,303915,1165222,158437008,303915,0.89,26.08,0.19,0.19,68699678750,0.19,0.19,68699678750 +서흥,008490,26,30050,2,6250,26.26,2197223,188602,11569113,2197223,26.26,1165.01,18.99,18.99,64311967200,18.50,18.50,64311967200 +TIGER 미국S&P500,360750,27,22175,2,30,0.14,2876993,12867829,403750000,2876993,0.14,22.36,0.71,0.71,63961492464,0.71,0.71,63961492464 +카카오,035720,28,64500,2,100,0.16,984548,3339635,442124799,984548,0.16,29.48,0.22,0.22,63560860150,0.22,0.22,63560860150 +에이비엘바이오,298380,29,88500,2,1100,1.26,697520,3224304,54575095,697520,1.26,21.63,1.28,1.28,61485100300,1.27,1.27,61485100300 +한화솔루션,009830,30,30750,2,750,2.50,1975089,2071046,171892536,1975089,2.50,95.37,1.15,1.15,60963073200,1.15,1.15,60963073200 diff --git a/top30/20250818/top30-tv-20250818-130001.csv b/top30/20250818/top30-tv-20250818-130001.csv new file mode 100644 index 000000000000..b69a2d471df2 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,7863201,11946122,5919637922,7863201,-1.68,65.82,0.13,0.13,553947778700,0.13,0.13,553947778700 +삼양컴텍,484590,2,17090,2,9390,121.95,33320824,0,41210450,33320824,121.95,0.00,80.86,80.86,525856090760,74.67,74.67,525856090760 +KODEX 레버리지,122630,3,24825,5,-630,-2.47,14987424,14796848,92800000,14987424,-2.47,101.29,16.15,16.15,372414798952,16.17,16.17,372414798952 +SK하이닉스,000660,4,268500,5,-8000,-2.89,954531,2101050,728002365,954531,-2.89,45.43,0.13,0.13,257113735000,0.13,0.13,257113735000 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,173580661,218237792,1270800000,173580661,2.51,79.54,13.66,13.66,226379283417,13.63,13.63,226379283417 +한화오션,042660,6,110000,2,3400,3.19,1688687,2250745,306413394,1688687,3.19,75.03,0.55,0.55,185103223800,0.55,0.55,185103223800 +한국전력,015760,7,40000,2,1150,2.96,4247873,2944140,641964077,4247873,2.96,144.28,0.66,0.66,171004081000,0.67,0.67,171004081000 +두산에너빌리티,034020,8,65450,5,-50,-0.08,2451515,4562288,640561146,2451515,-0.08,53.73,0.38,0.38,161056097500,0.38,0.38,161056097500 +STX엔진,077970,9,40900,2,4600,12.67,3639074,4778174,40148063,3639074,12.67,76.16,9.06,9.06,146189594650,8.90,8.90,146189594650 +KODEX 코스닥150레버리지,233740,10,8980,5,-340,-3.65,15898201,15615996,199800000,15898201,-3.65,101.81,7.96,7.96,144012483594,8.03,8.03,144012483594 +KODEX 200,069500,11,43205,5,-515,-1.18,3131222,8615857,157400000,3131222,-1.18,36.34,1.99,1.99,135379356815,1.99,1.99,135379356815 +지투지바이오,456160,12,121900,1,28100,29.96,1236443,6682113,5365694,1236443,29.96,18.50,23.04,23.04,134881272450,20.62,20.62,134881272450 +삼성중공업,010140,13,19320,2,430,2.28,6656679,4235912,880000000,6656679,2.28,157.15,0.76,0.76,127895521505,0.75,0.75,127895521505 +KB금융,105560,14,107500,5,-5700,-5.04,958543,786457,381462103,958543,-5.04,121.88,0.25,0.25,103712996850,0.25,0.25,103712996850 +알테오젠,196170,15,439000,2,2000,0.46,215682,542100,53464968,215682,0.46,39.79,0.40,0.40,95557185500,0.41,0.41,95557185500 +HMM,011200,16,23750,2,1650,7.47,3893406,2472780,1025039496,3893406,7.47,157.45,0.38,0.38,92588208950,0.38,0.38,92588208950 +SOL 조선TOP3플러스,466920,17,30630,2,450,1.49,2914238,3035931,46550000,2914238,1.49,95.99,6.26,6.26,89019204752,6.24,6.24,89019204752 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,182994,155959,36047135,182994,-4.92,117.33,0.51,0.51,85076832500,0.51,0.51,85076832500 +한화에어로스페이스,012450,19,877000,5,-6000,-0.68,91083,241011,51563401,91083,-0.68,37.79,0.18,0.18,79776068500,0.18,0.18,79776068500 +이수페타시스,007660,20,59200,5,-2300,-3.74,1287392,788677,73409219,1287392,-3.74,163.23,1.75,1.75,77473475350,1.78,1.78,77473475350 +펩트론,087010,21,331500,5,-22000,-6.22,227048,251079,23297350,227048,-6.22,90.43,0.97,0.97,75945541750,0.98,0.98,75945541750 +HD현대인프라코어,042670,22,14260,5,-2010,-12.35,5227877,2845091,192591032,5227877,-12.35,183.75,2.71,2.71,75203930370,2.74,2.74,75203930370 +현대로템,064350,23,179200,5,-500,-0.28,409306,620655,109142293,409306,-0.28,65.95,0.38,0.38,73061523900,0.37,0.37,73061523900 +HD현대중공업,329180,24,480500,2,3500,0.73,148512,229525,88773116,148512,0.73,64.70,0.17,0.17,71839477000,0.17,0.17,71839477000 +NAVER,035420,25,227000,2,2500,1.11,309316,1165222,158437008,309316,1.11,26.55,0.20,0.20,69923876750,0.19,0.19,69923876750 +카카오,035720,26,64600,2,200,0.31,1021912,3339635,442124799,1021912,0.31,30.60,0.23,0.23,65973120450,0.23,0.23,65973120450 +TIGER 미국S&P500,360750,27,22185,2,40,0.18,2964147,12867829,403750000,2964147,0.18,23.04,0.73,0.73,65894704425,0.74,0.74,65894704425 +서흥,008490,28,30150,2,6350,26.68,2211600,188602,11569113,2211600,26.68,1172.63,19.12,19.12,64745550200,18.56,18.56,64745550200 +에이비엘바이오,298380,29,88600,2,1200,1.37,719265,3224304,54575095,719265,1.37,22.31,1.32,1.32,63410938900,1.31,1.31,63410938900 +신한지주,055550,30,67400,5,-1700,-2.46,915662,1291496,485494934,915662,-2.46,70.90,0.19,0.19,61951788350,0.19,0.19,61951788350 diff --git a/top30/20250818/top30-tv-20250818-131001.csv b/top30/20250818/top30-tv-20250818-131001.csv new file mode 100644 index 000000000000..b53a85df5003 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,5,-1150,-1.61,7960780,11946122,5919637922,7960780,-1.61,66.64,0.13,0.13,560819889150,0.13,0.13,560819889150 +삼양컴텍,484590,2,17330,2,9630,125.06,34575660,0,41210450,34575660,125.06,0.00,83.90,83.90,547554903040,76.67,76.67,547554903040 +KODEX 레버리지,122630,3,24830,5,-625,-2.46,15126007,14796848,92800000,15126007,-2.46,102.22,16.30,16.30,375856129747,16.31,16.31,375856129747 +SK하이닉스,000660,4,268750,5,-7750,-2.80,990770,2101050,728002365,990770,-2.80,47.16,0.14,0.14,266844600500,0.14,0.14,266844600500 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,174562526,218237792,1270800000,174562526,2.51,79.99,13.74,13.74,227661931950,13.71,13.71,227661931950 +한화오션,042660,6,109900,2,3300,3.10,1733472,2250745,306413394,1733472,3.10,77.02,0.57,0.57,190019857300,0.56,0.56,190019857300 +한국전력,015760,7,39950,2,1100,2.83,4285337,2944140,641964077,4285337,2.83,145.55,0.67,0.67,172501342225,0.67,0.67,172501342225 +두산에너빌리티,034020,8,65500,3,0,0.00,2500036,4562288,640561146,2500036,0.00,54.80,0.39,0.39,164235555050,0.39,0.39,164235555050 +STX엔진,077970,9,41100,2,4800,13.22,3687602,4778174,40148063,3687602,13.22,77.18,9.19,9.19,148185079250,8.98,8.98,148185079250 +KODEX 코스닥150레버리지,233740,10,8975,5,-345,-3.70,16171973,15615996,199800000,16171973,-3.70,103.56,8.09,8.09,146471144344,8.17,8.17,146471144344 +KODEX 200,069500,11,43207,5,-513,-1.17,3209739,8615857,157400000,3209739,-1.17,37.25,2.04,2.04,138772444068,2.04,2.04,138772444068 +지투지바이오,456160,12,121900,1,28100,29.96,1238067,6682113,5365694,1238067,29.96,18.53,23.07,23.07,135079238050,20.65,20.65,135079238050 +삼성중공업,010140,13,19370,2,480,2.54,6738277,4235912,880000000,6738277,2.54,159.07,0.77,0.77,129474394240,0.76,0.76,129474394240 +KB금융,105560,14,107700,5,-5500,-4.86,980031,786457,381462103,980031,-4.86,124.61,0.26,0.26,106028300400,0.26,0.26,106028300400 +HMM,011200,15,23975,2,1875,8.48,4138974,2472780,1025039496,4138974,8.48,167.38,0.40,0.40,98463001350,0.40,0.40,98463001350 +알테오젠,196170,16,440000,2,3000,0.69,218806,542100,53464968,218806,0.69,40.36,0.41,0.41,96931161750,0.41,0.41,96931161750 +SOL 조선TOP3플러스,466920,17,30650,2,470,1.56,2951420,3035931,46550000,2951420,1.56,97.22,6.34,6.34,90157661492,6.32,6.32,90157661492 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,186367,155959,36047135,186367,-4.92,119.50,0.52,0.52,86641004250,0.52,0.52,86641004250 +한화에어로스페이스,012450,19,876000,5,-7000,-0.79,93202,241011,51563401,93202,-0.79,38.67,0.18,0.18,81632534000,0.18,0.18,81632534000 +이수페타시스,007660,20,59300,5,-2200,-3.58,1310709,788677,73409219,1310709,-3.58,166.19,1.79,1.79,78855877750,1.81,1.81,78855877750 +펩트론,087010,21,329000,5,-24500,-6.93,231550,251079,23297350,231550,-6.93,92.22,0.99,0.99,77434026750,1.01,1.01,77434026750 +HD현대인프라코어,042670,22,14340,5,-1930,-11.86,5338612,2845091,192591032,5338612,-11.86,187.64,2.77,2.77,76787576040,2.78,2.78,76787576040 +현대로템,064350,23,179900,2,200,0.11,415818,620655,109142293,415818,0.11,67.00,0.38,0.38,74230451700,0.38,0.38,74230451700 +HD현대중공업,329180,24,480000,2,3000,0.63,150898,229525,88773116,150898,0.63,65.74,0.17,0.17,72985163250,0.17,0.17,72985163250 +NAVER,035420,25,227000,2,2500,1.11,315324,1165222,158437008,315324,1.11,27.06,0.20,0.20,71286377000,0.20,0.20,71286377000 +TIGER 미국S&P500,360750,26,22190,2,45,0.20,3069387,12867829,403750000,3069387,0.20,23.85,0.76,0.76,68229680063,0.76,0.76,68229680063 +카카오,035720,27,64600,2,200,0.31,1039998,3339635,442124799,1039998,0.31,31.14,0.24,0.24,67142914650,0.24,0.24,67142914650 +서흥,008490,28,30000,2,6200,26.05,2220994,188602,11569113,2220994,26.05,1177.61,19.20,19.20,65028284400,18.74,18.74,65028284400 +에이비엘바이오,298380,29,88600,2,1200,1.37,735989,3224304,54575095,735989,1.37,22.83,1.35,1.35,64893805950,1.34,1.34,64893805950 +신한지주,055550,30,67500,5,-1600,-2.32,942922,1291496,485494934,942922,-2.32,73.01,0.19,0.19,63789449150,0.19,0.19,63789449150 diff --git a/top30/20250818/top30-tv-20250818-132001.csv b/top30/20250818/top30-tv-20250818-132001.csv new file mode 100644 index 000000000000..e8ecc88f4c3e --- /dev/null +++ b/top30/20250818/top30-tv-20250818-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,8164021,11946122,5919637922,8164021,-1.68,68.34,0.14,0.14,575131786950,0.14,0.14,575131786950 +삼양컴텍,484590,2,17140,2,9440,122.60,35271308,0,41210450,35271308,122.60,0.00,85.59,85.59,559498539705,79.21,79.21,559498539705 +KODEX 레버리지,122630,3,24790,5,-665,-2.61,15240887,14796848,92800000,15240887,-2.61,103.00,16.42,16.42,378705220462,16.46,16.46,378705220462 +SK하이닉스,000660,4,268500,5,-8000,-2.89,1005336,2101050,728002365,1005336,-2.89,47.85,0.14,0.14,270755815000,0.14,0.14,270755815000 +KODEX 200선물인버스2X,252670,5,1308,2,33,2.59,176454544,218237792,1270800000,176454544,2.59,80.85,13.89,13.89,230136245906,13.85,13.85,230136245906 +한화오션,042660,6,109800,2,3200,3.00,1766501,2250745,306413394,1766501,3.00,78.49,0.58,0.58,193644518950,0.58,0.58,193644518950 +한국전력,015760,7,39950,2,1100,2.83,4324733,2944140,641964077,4324733,2.83,146.89,0.67,0.67,174075050800,0.68,0.68,174075050800 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2550604,4562288,640561146,2550604,-0.31,55.91,0.40,0.40,167544093500,0.40,0.40,167544093500 +STX엔진,077970,9,41000,2,4700,12.95,3722617,4778174,40148063,3722617,12.95,77.91,9.27,9.27,149620566850,9.09,9.09,149620566850 +KODEX 코스닥150레버리지,233740,10,8960,5,-360,-3.86,16395973,15615996,199800000,16395973,-3.86,104.99,8.21,8.21,148480941669,8.29,8.29,148480941669 +KODEX 200,069500,11,43180,5,-540,-1.24,3247719,8615857,157400000,3247719,-1.24,37.69,2.06,2.06,140412880262,2.07,2.07,140412880262 +지투지바이오,456160,12,121900,1,28100,29.96,1247953,6682113,5365694,1247953,29.96,18.68,23.26,23.26,136284341450,20.84,20.84,136284341450 +삼성중공업,010140,13,19430,2,540,2.86,6887337,4235912,880000000,6887337,2.86,162.59,0.78,0.78,132366146100,0.77,0.77,132366146100 +KB금융,105560,14,107500,5,-5700,-5.04,999412,786457,381462103,999412,-5.04,127.08,0.26,0.26,108113550750,0.26,0.26,108113550750 +HMM,011200,15,23850,2,1750,7.92,4222504,2472780,1025039496,4222504,7.92,170.76,0.41,0.41,100460336525,0.41,0.41,100460336525 +알테오젠,196170,16,439500,2,2500,0.57,226286,542100,53464968,226286,0.57,41.74,0.42,0.42,100228474500,0.43,0.43,100228474500 +SOL 조선TOP3플러스,466920,17,30650,2,470,1.56,3001483,3035931,46550000,3001483,1.56,98.87,6.45,6.45,91691188347,6.43,6.43,91691188347 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,189889,155959,36047135,189889,-4.92,121.76,0.53,0.53,88273604250,0.53,0.53,88273604250 +한화에어로스페이스,012450,19,877000,5,-6000,-0.68,96321,241011,51563401,96321,-0.68,39.97,0.19,0.19,84361953000,0.19,0.19,84361953000 +이수페타시스,007660,20,59600,5,-1900,-3.09,1340495,788677,73409219,1340495,-3.09,169.97,1.83,1.83,80629405200,1.84,1.84,80629405200 +펩트론,087010,21,326500,5,-27000,-7.64,236628,251079,23297350,236628,-7.64,94.24,1.02,1.02,79101539250,1.04,1.04,79101539250 +HD현대인프라코어,042670,22,14420,5,-1850,-11.37,5448122,2845091,192591032,5448122,-11.37,191.49,2.83,2.83,78364499035,2.82,2.82,78364499035 +현대로템,064350,23,180000,2,300,0.17,428001,620655,109142293,428001,0.17,68.96,0.39,0.39,76421140800,0.39,0.39,76421140800 +HD현대중공업,329180,24,481000,2,4000,0.84,153262,229525,88773116,153262,0.84,66.77,0.17,0.17,74121527250,0.17,0.17,74121527250 +NAVER,035420,25,227000,2,2500,1.11,320860,1165222,158437008,320860,1.11,27.54,0.20,0.20,72542108250,0.20,0.20,72542108250 +TIGER 미국S&P500,360750,26,22190,2,45,0.20,3100730,12867829,403750000,3100730,0.20,24.10,0.77,0.77,68925087381,0.77,0.77,68925087381 +카카오,035720,27,64700,2,300,0.47,1061721,3339635,442124799,1061721,0.47,31.79,0.24,0.24,68547186850,0.24,0.24,68547186850 +에이비엘바이오,298380,28,88800,2,1400,1.60,757414,3224304,54575095,757414,1.60,23.49,1.39,1.39,66796744150,1.38,1.38,66796744150 +신한지주,055550,29,67300,5,-1800,-2.60,981651,1291496,485494934,981651,-2.60,76.01,0.20,0.20,66400001550,0.20,0.20,66400001550 +서흥,008490,30,29950,2,6150,25.84,2234520,188602,11569113,2234520,25.84,1184.78,19.31,19.31,65433786900,18.88,18.88,65433786900 diff --git a/top30/20250818/top30-tv-20250818-133002.csv b/top30/20250818/top30-tv-20250818-133002.csv new file mode 100644 index 000000000000..8e6c0848f68d --- /dev/null +++ b/top30/20250818/top30-tv-20250818-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,8309862,11946122,5919637922,8309862,-1.54,69.56,0.14,0.14,585409849500,0.14,0.14,585409849500 +삼양컴텍,484590,2,17170,2,9470,122.99,35855643,0,41210450,35855643,122.99,0.00,87.01,87.01,569554067375,80.49,80.49,569554067375 +KODEX 레버리지,122630,3,24820,5,-635,-2.49,15346860,14796848,92800000,15346860,-2.49,103.72,16.54,16.54,381334774914,16.56,16.56,381334774914 +SK하이닉스,000660,4,268250,5,-8250,-2.98,1036688,2101050,728002365,1036688,-2.98,49.34,0.14,0.14,279172089000,0.14,0.14,279172089000 +KODEX 200선물인버스2X,252670,5,1306,2,31,2.43,177750104,218237792,1270800000,177750104,2.43,81.45,13.99,13.99,231829551118,13.97,13.97,231829551118 +한화오션,042660,6,109600,2,3000,2.81,1780944,2250745,306413394,1780944,2.81,79.13,0.58,0.58,195229594800,0.58,0.58,195229594800 +한국전력,015760,7,39900,2,1050,2.70,4408946,2944140,641964077,4408946,2.70,149.75,0.69,0.69,177442361400,0.69,0.69,177442361400 +두산에너빌리티,034020,8,65400,5,-100,-0.15,2567892,4562288,640561146,2567892,-0.15,56.29,0.40,0.40,168673591000,0.40,0.40,168673591000 +STX엔진,077970,9,40650,2,4350,11.98,3761661,4778174,40148063,3761661,11.98,78.73,9.37,9.37,151214669725,9.27,9.27,151214669725 +KODEX 코스닥150레버리지,233740,10,8970,5,-350,-3.76,16509597,15615996,199800000,16509597,-3.76,105.72,8.26,8.26,149499560255,8.34,8.34,149499560255 +KODEX 200,069500,11,43205,5,-515,-1.18,3288924,8615857,157400000,3288924,-1.18,38.17,2.09,2.09,142192979711,2.09,2.09,142192979711 +지투지바이오,456160,12,121900,1,28100,29.96,1248037,6682113,5365694,1248037,29.96,18.68,23.26,23.26,136294581050,20.84,20.84,136294581050 +삼성중공업,010140,13,19370,2,480,2.54,7025157,4235912,880000000,7025157,2.54,165.85,0.80,0.80,135038748660,0.79,0.79,135038748660 +KB금융,105560,14,107400,5,-5800,-5.12,1040186,786457,381462103,1040186,-5.12,132.26,0.27,0.27,112492214900,0.27,0.27,112492214900 +HMM,011200,15,23800,2,1700,7.69,4277611,2472780,1025039496,4277611,7.69,172.99,0.42,0.42,101773760625,0.42,0.42,101773760625 +알테오젠,196170,16,439500,2,2500,0.57,228401,542100,53464968,228401,0.57,42.13,0.43,0.43,101158172250,0.43,0.43,101158172250 +SOL 조선TOP3플러스,466920,17,30595,2,415,1.38,3044297,3035931,46550000,3044297,1.38,100.28,6.54,6.54,93002414307,6.53,6.53,93002414307 +HD현대일렉트릭,267260,18,465000,5,-22500,-4.62,194768,155959,36047135,194768,-4.62,124.88,0.54,0.54,90538325500,0.54,0.54,90538325500 +한화에어로스페이스,012450,19,879000,5,-4000,-0.45,98855,241011,51563401,98855,-0.45,41.02,0.19,0.19,86585088500,0.19,0.19,86585088500 +이수페타시스,007660,20,60100,5,-1400,-2.28,1388606,788677,73409219,1388606,-2.28,176.07,1.89,1.89,83512781350,1.89,1.89,83512781350 +펩트론,087010,21,327500,5,-26000,-7.36,244179,251079,23297350,244179,-7.36,97.25,1.05,1.05,81569236000,1.07,1.07,81569236000 +HD현대인프라코어,042670,22,14530,5,-1740,-10.69,5624569,2845091,192591032,5624569,-10.69,197.69,2.92,2.92,80920872185,2.89,2.89,80920872185 +현대로템,064350,23,179800,2,100,0.06,435690,620655,109142293,435690,0.06,70.20,0.40,0.40,77804929500,0.40,0.40,77804929500 +HD현대중공업,329180,24,480500,2,3500,0.73,155952,229525,88773116,155952,0.73,67.95,0.18,0.18,75415964250,0.18,0.18,75415964250 +NAVER,035420,25,226500,2,2000,0.89,327616,1165222,158437008,327616,0.89,28.12,0.21,0.21,74074434500,0.21,0.21,74074434500 +카카오,035720,26,64700,2,300,0.47,1085624,3339635,442124799,1085624,0.47,32.51,0.25,0.25,70094324400,0.25,0.25,70094324400 +TIGER 미국S&P500,360750,27,22190,2,45,0.20,3125683,12867829,403750000,3125683,0.20,24.29,0.77,0.77,69478721739,0.78,0.78,69478721739 +신한지주,055550,28,67500,5,-1600,-2.32,1008401,1291496,485494934,1008401,-2.32,78.08,0.21,0.21,68205119150,0.21,0.21,68205119150 +에이비엘바이오,298380,29,88700,2,1300,1.49,769207,3224304,54575095,769207,1.49,23.86,1.41,1.41,67842787150,1.40,1.40,67842787150 +서흥,008490,30,29850,2,6050,25.42,2244280,188602,11569113,2244280,25.42,1189.96,19.40,19.40,65725613750,19.03,19.03,65725613750 diff --git a/top30/20250818/top30-tv-20250818-134001.csv b/top30/20250818/top30-tv-20250818-134001.csv new file mode 100644 index 000000000000..76c5f3df6465 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,8533245,11946122,5919637922,8533245,-1.54,71.43,0.14,0.14,601162733600,0.14,0.14,601162733600 +삼양컴텍,484590,2,17230,2,9530,123.77,36278421,0,41210450,36278421,123.77,0.00,88.03,88.03,576846869315,81.24,81.24,576846869315 +KODEX 레버리지,122630,3,24815,5,-640,-2.51,15424505,14796848,92800000,15424505,-2.51,104.24,16.62,16.62,383262281544,16.64,16.64,383262281544 +SK하이닉스,000660,4,268000,5,-8500,-3.07,1061311,2101050,728002365,1061311,-3.07,50.51,0.15,0.15,285776874500,0.15,0.15,285776874500 +KODEX 200선물인버스2X,252670,5,1307,2,32,2.51,180158739,218237792,1270800000,180158739,2.51,82.55,14.18,14.18,234976469360,14.15,14.15,234976469360 +한화오션,042660,6,109400,2,2800,2.63,1807885,2250745,306413394,1807885,2.63,80.32,0.59,0.59,198179238000,0.59,0.59,198179238000 +한국전력,015760,7,39800,2,950,2.45,4468297,2944140,641964077,4468297,2.45,151.77,0.70,0.70,179808698275,0.70,0.70,179808698275 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2615363,4562288,640561146,2615363,-0.31,57.33,0.41,0.41,171773853700,0.41,0.41,171773853700 +KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,17157411,15615996,199800000,17157411,-3.92,109.87,8.59,8.59,155301913904,8.68,8.68,155301913904 +STX엔진,077970,10,40700,2,4400,12.12,3799792,4778174,40148063,3799792,12.12,79.52,9.46,9.46,152765776325,9.35,9.35,152765776325 +KODEX 200,069500,11,43205,5,-515,-1.18,3340313,8615857,157400000,3340313,-1.18,38.77,2.12,2.12,144413325880,2.12,2.12,144413325880 +삼성중공업,010140,12,19380,2,490,2.59,7098353,4235912,880000000,7098353,2.59,167.58,0.81,0.81,136456122340,0.80,0.80,136456122340 +지투지바이오,456160,13,121900,1,28100,29.96,1248675,6682113,5365694,1248675,29.96,18.69,23.27,23.27,136372353250,20.85,20.85,136372353250 +KB금융,105560,14,107300,5,-5900,-5.21,1069616,786457,381462103,1069616,-5.21,136.00,0.28,0.28,115652052650,0.28,0.28,115652052650 +HMM,011200,15,23875,2,1775,8.03,4353715,2472780,1025039496,4353715,8.03,176.07,0.42,0.42,103590869750,0.42,0.42,103590869750 +알테오젠,196170,16,438000,2,1000,0.23,232620,542100,53464968,232620,0.23,42.91,0.44,0.44,103009335500,0.44,0.44,103009335500 +SOL 조선TOP3플러스,466920,17,30570,2,390,1.29,3070550,3035931,46550000,3070550,1.29,101.14,6.60,6.60,93804762032,6.59,6.59,93804762032 +HD현대일렉트릭,267260,18,463500,5,-24000,-4.92,197281,155959,36047135,197281,-4.92,126.50,0.55,0.55,91704012250,0.55,0.55,91704012250 +한화에어로스페이스,012450,19,879000,5,-4000,-0.45,101785,241011,51563401,101785,-0.45,42.23,0.20,0.20,89157707500,0.20,0.20,89157707500 +이수페타시스,007660,20,60000,5,-1500,-2.44,1408359,788677,73409219,1408359,-2.44,178.57,1.92,1.92,84698158550,1.92,1.92,84698158550 +펩트론,087010,21,326000,5,-27500,-7.78,250601,251079,23297350,250601,-7.78,99.81,1.08,1.08,83662786500,1.10,1.10,83662786500 +HD현대인프라코어,042670,22,14620,5,-1650,-10.14,5785823,2845091,192591032,5785823,-10.14,203.36,3.00,3.00,83273510190,2.96,2.96,83273510190 +현대로템,064350,23,179800,2,100,0.06,440159,620655,109142293,440159,0.06,70.92,0.40,0.40,78608083950,0.40,0.40,78608083950 +HD현대중공업,329180,24,480500,2,3500,0.73,158704,229525,88773116,158704,0.73,69.14,0.18,0.18,76737621500,0.18,0.18,76737621500 +NAVER,035420,25,226250,2,1750,0.78,334046,1165222,158437008,334046,0.78,28.67,0.21,0.21,75529965250,0.21,0.21,75529965250 +카카오,035720,26,64800,2,400,0.62,1104672,3339635,442124799,1104672,0.62,33.08,0.25,0.25,71327558850,0.25,0.25,71327558850 +TIGER 미국S&P500,360750,27,22185,2,40,0.18,3143676,12867829,403750000,3143676,0.18,24.43,0.78,0.78,69877878084,0.78,0.78,69877878084 +신한지주,055550,28,67700,5,-1400,-2.03,1026611,1291496,485494934,1026611,-2.03,79.49,0.21,0.21,69436095000,0.21,0.21,69436095000 +에이비엘바이오,298380,29,88900,2,1500,1.72,782622,3224304,54575095,782622,1.72,24.27,1.43,1.43,69035127950,1.42,1.42,69035127950 +서흥,008490,30,29850,2,6050,25.42,2255299,188602,11569113,2255299,25.42,1195.80,19.49,19.49,66055187375,19.13,19.13,66055187375 diff --git a/top30/20250818/top30-tv-20250818-135001.csv b/top30/20250818/top30-tv-20250818-135001.csv new file mode 100644 index 000000000000..efc0d1eacbed --- /dev/null +++ b/top30/20250818/top30-tv-20250818-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,8802364,11946122,5919637922,8802364,-1.68,73.68,0.15,0.15,620135720950,0.15,0.15,620135720950 +삼양컴텍,484590,2,16340,2,8640,112.21,38355459,0,41210450,38355459,112.21,0.00,93.07,93.07,611374621475,90.79,90.79,611374621475 +KODEX 레버리지,122630,3,24755,5,-700,-2.75,15612676,14796848,92800000,15612676,-2.75,105.51,16.82,16.82,387927213426,16.89,16.89,387927213426 +SK하이닉스,000660,4,268000,5,-8500,-3.07,1129011,2101050,728002365,1129011,-3.07,53.74,0.16,0.16,303922367000,0.16,0.16,303922367000 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,182721555,218237792,1270800000,182721555,2.67,83.73,14.38,14.38,238329297924,14.33,14.33,238329297924 +한화오션,042660,6,109600,2,3000,2.81,1824222,2250745,306413394,1824222,2.81,81.05,0.60,0.60,199969501500,0.60,0.60,199969501500 +한국전력,015760,7,39525,2,675,1.74,4631803,2944140,641964077,4631803,1.74,157.32,0.72,0.72,186289510550,0.73,0.73,186289510550 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2636069,4562288,640561146,2636069,-0.31,57.78,0.41,0.41,173125132650,0.41,0.41,173125132650 +KODEX 코스닥150레버리지,233740,9,8940,5,-380,-4.08,17507663,15615996,199800000,17507663,-4.08,112.11,8.76,8.76,158436819045,8.87,8.87,158436819045 +STX엔진,077970,10,40550,2,4250,11.71,3830899,4778174,40148063,3830899,11.71,80.17,9.54,9.54,154028850050,9.46,9.46,154028850050 +KODEX 200,069500,11,43150,5,-570,-1.30,3410358,8615857,157400000,3410358,-1.30,39.58,2.17,2.17,147438707968,2.17,2.17,147438707968 +삼성중공업,010140,12,19350,2,460,2.44,7188158,4235912,880000000,7188158,2.44,169.70,0.82,0.82,138195410285,0.81,0.81,138195410285 +지투지바이오,456160,13,121900,1,28100,29.96,1248774,6682113,5365694,1248774,29.96,18.69,23.27,23.27,136384421350,20.85,20.85,136384421350 +KB금융,105560,14,107300,5,-5900,-5.21,1092078,786457,381462103,1092078,-5.21,138.86,0.29,0.29,118061496700,0.29,0.29,118061496700 +알테오젠,196170,15,438500,2,1500,0.34,237528,542100,53464968,237528,0.34,43.82,0.44,0.44,105161232000,0.45,0.45,105161232000 +HMM,011200,16,23800,2,1700,7.69,4406128,2472780,1025039496,4406128,7.69,178.19,0.43,0.43,104840179375,0.43,0.43,104840179375 +SOL 조선TOP3플러스,466920,17,30540,2,360,1.19,3138043,3035931,46550000,3138043,1.19,103.36,6.74,6.74,95868156788,6.74,6.74,95868156788 +HD현대일렉트릭,267260,18,461500,5,-26000,-5.33,202390,155959,36047135,202390,-5.33,129.77,0.56,0.56,94066779500,0.57,0.57,94066779500 +한화에어로스페이스,012450,19,875000,5,-8000,-0.91,104810,241011,51563401,104810,-0.91,43.49,0.20,0.20,91808434000,0.20,0.20,91808434000 +이수페타시스,007660,20,60200,5,-1300,-2.11,1432860,788677,73409219,1432860,-2.11,181.68,1.95,1.95,86169275100,1.95,1.95,86169275100 +펩트론,087010,21,326000,5,-27500,-7.78,256649,251079,23297350,256649,-7.78,102.22,1.10,1.10,85640217000,1.13,1.13,85640217000 +HD현대인프라코어,042670,22,14540,5,-1730,-10.63,5943567,2845091,192591032,5943567,-10.63,208.91,3.09,3.09,85572329635,3.06,3.06,85572329635 +현대로템,064350,23,179400,5,-300,-0.17,447620,620655,109142293,447620,-0.17,72.12,0.41,0.41,79948486950,0.41,0.41,79948486950 +HD현대중공업,329180,24,480500,2,3500,0.73,163621,229525,88773116,163621,0.73,71.29,0.18,0.18,79101043750,0.19,0.19,79101043750 +NAVER,035420,25,226000,2,1500,0.67,339347,1165222,158437008,339347,0.67,29.12,0.21,0.21,76729512250,0.21,0.21,76729512250 +에이비엘바이오,298380,26,89900,2,2500,2.86,861070,3224304,54575095,861070,2.86,26.71,1.58,1.58,76061797000,1.55,1.55,76061797000 +카카오,035720,27,64700,2,300,0.47,1118907,3339635,442124799,1118907,0.47,33.50,0.25,0.25,72248934450,0.25,0.25,72248934450 +TIGER 미국S&P500,360750,28,22180,2,35,0.16,3215052,12867829,403750000,3215052,0.16,24.99,0.80,0.80,71461045102,0.80,0.80,71461045102 +신한지주,055550,29,67600,5,-1500,-2.17,1053559,1291496,485494934,1053559,-2.17,81.58,0.22,0.22,71259992750,0.22,0.22,71259992750 +KODEX 미국S&P500,379800,30,20365,2,30,0.15,3361869,12524129,243700000,3361869,0.15,26.84,1.38,1.38,68584993577,1.38,1.38,68584993577 diff --git a/top30/20250818/top30-tv-20250818-140002.csv b/top30/20250818/top30-tv-20250818-140002.csv new file mode 100644 index 000000000000..76043251ee52 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-1000,-1.40,8950420,11946122,5919637922,8950420,-1.40,74.92,0.15,0.15,630569452650,0.15,0.15,630569452650 +삼양컴텍,484590,2,16680,2,8980,116.62,39359704,0,41210450,39359704,116.62,0.00,95.51,95.51,627967496645,91.36,91.36,627967496645 +KODEX 레버리지,122630,3,24745,5,-710,-2.79,15818792,14796848,92800000,15818792,-2.79,106.91,17.05,17.05,393028754791,17.12,17.12,393028754791 +SK하이닉스,000660,4,267500,5,-9000,-3.25,1169031,2101050,728002365,1169031,-3.25,55.64,0.16,0.16,314630775250,0.16,0.16,314630775250 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,184748722,218237792,1270800000,184748722,2.75,84.65,14.54,14.54,240985550265,14.48,14.48,240985550265 +한화오션,042660,6,109550,2,2950,2.77,1837121,2250745,306413394,1837121,2.77,81.62,0.60,0.60,201383266550,0.60,0.60,201383266550 +한국전력,015760,7,39550,2,700,1.80,4710920,2944140,641964077,4710920,1.80,160.01,0.73,0.73,189420464100,0.75,0.75,189420464100 +두산에너빌리티,034020,8,65250,5,-250,-0.38,2659679,4562288,640561146,2659679,-0.38,58.30,0.42,0.42,174665476700,0.42,0.42,174665476700 +KODEX 코스닥150레버리지,233740,9,8945,5,-375,-4.02,17857721,15615996,199800000,17857721,-4.02,114.36,8.94,8.94,161566104846,9.04,9.04,161566104846 +STX엔진,077970,10,40600,2,4300,11.85,3857352,4778174,40148063,3857352,11.85,80.73,9.61,9.61,155101977450,9.52,9.52,155101977450 +KODEX 200,069500,11,43145,5,-575,-1.32,3451878,8615857,157400000,3451878,-1.32,40.06,2.19,2.19,149230134164,2.20,2.20,149230134164 +삼성중공업,010140,12,19370,2,480,2.54,7250815,4235912,880000000,7250815,2.54,171.17,0.82,0.82,139408768265,0.82,0.82,139408768265 +지투지바이오,456160,13,121900,1,28100,29.96,1249019,6682113,5365694,1249019,29.96,18.69,23.28,23.28,136414286850,20.86,20.86,136414286850 +KB금융,105560,14,107250,5,-5950,-5.26,1125170,786457,381462103,1125170,-5.26,143.07,0.29,0.29,121611821000,0.30,0.30,121611821000 +HMM,011200,15,23800,2,1700,7.69,4519934,2472780,1025039496,4519934,7.69,182.79,0.44,0.44,107551456925,0.44,0.44,107551456925 +알테오젠,196170,16,438000,2,1000,0.23,239242,542100,53464968,239242,0.23,44.13,0.45,0.45,105912537750,0.45,0.45,105912537750 +HD현대일렉트릭,267260,17,460000,5,-27500,-5.64,210301,155959,36047135,210301,-5.64,134.84,0.58,0.58,97710295500,0.59,0.59,97710295500 +SOL 조선TOP3플러스,466920,18,30535,2,355,1.18,3176813,3035931,46550000,3176813,1.18,104.64,6.82,6.82,97052000608,6.83,6.83,97052000608 +한화에어로스페이스,012450,19,875000,5,-8000,-0.91,107641,241011,51563401,107641,-0.91,44.66,0.21,0.21,94287693000,0.21,0.21,94287693000 +이수페타시스,007660,20,60100,5,-1400,-2.28,1455889,788677,73409219,1455889,-2.28,184.60,1.98,1.98,87553989500,1.98,1.98,87553989500 +HD현대인프라코어,042670,21,14570,5,-1700,-10.45,6029990,2845091,192591032,6029990,-10.45,211.94,3.13,3.13,86830594705,3.09,3.09,86830594705 +펩트론,087010,22,327000,5,-26500,-7.50,260143,251079,23297350,260143,-7.50,103.61,1.12,1.12,86782054750,1.14,1.14,86782054750 +에이비엘바이오,298380,23,90100,2,2700,3.09,940715,3224304,54575095,940715,3.09,29.18,1.72,1.72,83230330450,1.69,1.69,83230330450 +현대로템,064350,24,179600,5,-100,-0.06,452858,620655,109142293,452858,-0.06,72.96,0.41,0.41,80888777950,0.41,0.41,80888777950 +NAVER,035420,25,225500,2,1000,0.45,354565,1165222,158437008,354565,0.45,30.43,0.22,0.22,80164567250,0.22,0.22,80164567250 +HD현대중공업,329180,26,480000,2,3000,0.63,165642,229525,88773116,165642,0.63,72.17,0.19,0.19,80071882750,0.19,0.19,80071882750 +신한지주,055550,27,67500,5,-1600,-2.32,1085681,1291496,485494934,1085681,-2.32,84.06,0.22,0.22,73430356250,0.22,0.22,73430356250 +카카오,035720,28,64500,2,100,0.16,1135747,3339635,442124799,1135747,0.16,34.01,0.26,0.26,73336295350,0.26,0.26,73336295350 +TIGER 미국S&P500,360750,29,22185,2,40,0.18,3257892,12867829,403750000,3257892,0.18,25.32,0.81,0.81,72411251498,0.81,0.81,72411251498 +파인엠텍,441270,30,10860,2,1210,12.54,6507944,1573245,37442445,6507944,12.54,413.66,17.38,17.38,69773572520,17.16,17.16,69773572520 diff --git a/top30/20250818/top30-tv-20250818-141001.csv b/top30/20250818/top30-tv-20250818-141001.csv new file mode 100644 index 000000000000..8a4a2c2a13d2 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,9195643,11946122,5919637922,9195643,-1.54,76.98,0.16,0.16,647880167250,0.16,0.16,647880167250 +삼양컴텍,484590,2,16430,2,8730,113.38,40102721,0,41210450,40102721,113.38,0.00,97.31,97.31,640333368450,94.57,94.57,640333368450 +KODEX 레버리지,122630,3,24775,5,-680,-2.67,16000935,14796848,92800000,16000935,-2.67,108.14,17.24,17.24,397541166954,17.29,17.29,397541166954 +SK하이닉스,000660,4,268000,5,-8500,-3.07,1247602,2101050,728002365,1247602,-3.07,59.38,0.17,0.17,335682969000,0.17,0.17,335682969000 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,186568801,218237792,1270800000,186568801,2.67,85.49,14.68,14.68,243368380148,14.63,14.63,243368380148 +한화오션,042660,6,109300,2,2700,2.53,1866921,2250745,306413394,1866921,2.53,82.95,0.61,0.61,204641238650,0.61,0.61,204641238650 +한국전력,015760,7,39450,2,600,1.54,4788295,2944140,641964077,4788295,1.54,162.64,0.75,0.75,192472777425,0.76,0.76,192472777425 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2688861,4562288,640561146,2688861,-0.46,58.94,0.42,0.42,176568809700,0.42,0.42,176568809700 +KODEX 코스닥150레버리지,233740,9,8975,5,-345,-3.70,18191828,15615996,199800000,18191828,-3.70,116.49,9.11,9.11,164559681925,9.18,9.18,164559681925 +STX엔진,077970,10,40850,2,4550,12.53,3906272,4778174,40148063,3906272,12.53,81.75,9.73,9.73,157098853625,9.58,9.58,157098853625 +KODEX 200,069500,11,43170,5,-550,-1.26,3531805,8615857,157400000,3531805,-1.26,40.99,2.24,2.24,152680654616,2.25,2.25,152680654616 +삼성중공업,010140,12,19360,2,470,2.49,7327304,4235912,880000000,7327304,2.49,172.98,0.83,0.83,140890111570,0.83,0.83,140890111570 +지투지바이오,456160,13,121900,1,28100,29.96,1249080,6682113,5365694,1249080,29.96,18.69,23.28,23.28,136421722750,20.86,20.86,136421722750 +KB금융,105560,14,107300,5,-5900,-5.21,1152977,786457,381462103,1152977,-5.21,146.60,0.30,0.30,124595136900,0.30,0.30,124595136900 +알테오젠,196170,15,442000,2,5000,1.14,247013,542100,53464968,247013,1.14,45.57,0.46,0.46,109339434250,0.46,0.46,109339434250 +HMM,011200,16,23800,2,1700,7.69,4581134,2472780,1025039496,4581134,7.69,185.26,0.45,0.45,109008356025,0.45,0.45,109008356025 +HD현대일렉트릭,267260,17,460500,5,-27000,-5.54,213684,155959,36047135,213684,-5.54,137.01,0.59,0.59,99268565000,0.60,0.60,99268565000 +SOL 조선TOP3플러스,466920,18,30550,2,370,1.23,3201759,3035931,46550000,3201759,1.23,105.46,6.88,6.88,97813527073,6.88,6.88,97813527073 +한화에어로스페이스,012450,19,876000,5,-7000,-0.79,109654,241011,51563401,109654,-0.79,45.50,0.21,0.21,96049525000,0.21,0.21,96049525000 +에이비엘바이오,298380,20,90900,2,3500,4.00,1029817,3224304,54575095,1029817,4.00,31.94,1.89,1.89,91301563700,1.84,1.84,91301563700 +HD현대인프라코어,042670,21,14710,5,-1560,-9.59,6197685,2845091,192591032,6197685,-9.59,217.84,3.22,3.22,89284786650,3.15,3.15,89284786650 +이수페타시스,007660,22,60200,5,-1300,-2.11,1476031,788677,73409219,1476031,-2.11,187.15,2.01,2.01,88764348750,2.01,2.01,88764348750 +펩트론,087010,23,328500,5,-25000,-7.07,264328,251079,23297350,264328,-7.07,105.28,1.13,1.13,88150606250,1.15,1.15,88150606250 +NAVER,035420,24,225500,2,1000,0.45,363772,1165222,158437008,363772,0.45,31.22,0.23,0.23,82241310500,0.23,0.23,82241310500 +현대로템,064350,25,179700,3,0,0.00,458846,620655,109142293,458846,0.00,73.93,0.42,0.42,81964884200,0.42,0.42,81964884200 +HD현대중공업,329180,26,481000,2,4000,0.84,168193,229525,88773116,168193,0.84,73.28,0.19,0.19,81298085000,0.19,0.19,81298085000 +파인엠텍,441270,27,10880,2,1230,12.75,7061028,1573245,37442445,7061028,12.75,448.82,18.86,18.86,75853986165,18.62,18.62,75853986165 +TIGER 미국S&P500,360750,28,22165,2,20,0.09,3369423,12867829,403750000,3369423,0.09,26.18,0.83,0.83,74884363927,0.84,0.84,74884363927 +신한지주,055550,29,67300,5,-1800,-2.60,1104597,1291496,485494934,1104597,-2.60,85.53,0.23,0.23,74703916200,0.23,0.23,74703916200 +카카오,035720,30,64600,2,200,0.31,1152689,3339635,442124799,1152689,0.31,34.52,0.26,0.26,74430521100,0.26,0.26,74430521100 diff --git a/top30/20250818/top30-tv-20250818-142002.csv b/top30/20250818/top30-tv-20250818-142002.csv new file mode 100644 index 000000000000..ac826236af67 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70500,5,-1100,-1.54,9491240,11946122,5919637922,9491240,-1.54,79.45,0.16,0.16,668722993150,0.16,0.16,668722993150 +삼양컴텍,484590,2,16580,2,8880,115.32,40560477,0,41210450,40560477,115.32,0.00,98.42,98.42,647905818385,94.82,94.82,647905818385 +KODEX 레버리지,122630,3,24765,5,-690,-2.71,16080494,14796848,92800000,16080494,-2.71,108.68,17.33,17.33,399511820514,17.38,17.38,399511820514 +SK하이닉스,000660,4,268250,5,-8250,-2.98,1275502,2101050,728002365,1275502,-2.98,60.71,0.18,0.18,343162446500,0.18,0.18,343162446500 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,188683698,218237792,1270800000,188683698,2.67,86.46,14.85,14.85,246137229330,14.80,14.80,246137229330 +한화오션,042660,6,109500,2,2900,2.72,1884372,2250745,306413394,1884372,2.72,83.72,0.61,0.61,206548282950,0.62,0.62,206548282950 +한국전력,015760,7,39550,2,700,1.80,4843839,2944140,641964077,4843839,1.80,164.52,0.75,0.75,194667288725,0.77,0.77,194667288725 +두산에너빌리티,034020,8,65400,5,-100,-0.15,2741509,4562288,640561146,2741509,-0.15,60.09,0.43,0.43,180005414000,0.43,0.43,180005414000 +KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,18617124,15615996,199800000,18617124,-3.92,119.22,9.32,9.32,168375734045,9.41,9.41,168375734045 +STX엔진,077970,10,40600,2,4300,11.85,3945862,4778174,40148063,3945862,11.85,82.58,9.83,9.83,158709171600,9.74,9.74,158709171600 +KODEX 200,069500,11,43160,5,-560,-1.28,3587593,8615857,157400000,3587593,-1.28,41.64,2.28,2.28,155088896831,2.28,2.28,155088896831 +삼성중공업,010140,12,19340,2,450,2.38,7418907,4235912,880000000,7418907,2.38,175.14,0.84,0.84,142664453660,0.84,0.84,142664453660 +지투지바이오,456160,13,121900,1,28100,29.96,1249517,6682113,5365694,1249517,29.96,18.70,23.29,23.29,136474993050,20.87,20.87,136474993050 +KB금융,105560,14,107100,5,-6100,-5.39,1187897,786457,381462103,1187897,-5.39,151.04,0.31,0.31,128337455050,0.31,0.31,128337455050 +HMM,011200,15,23750,2,1650,7.47,4718411,2472780,1025039496,4718411,7.47,190.81,0.46,0.46,112276215850,0.46,0.46,112276215850 +알테오젠,196170,16,441750,2,4750,1.09,253322,542100,53464968,253322,1.09,46.73,0.47,0.47,112130754000,0.47,0.47,112130754000 +HD현대일렉트릭,267260,17,460500,5,-27000,-5.54,218221,155959,36047135,218221,-5.54,139.92,0.61,0.61,101359090750,0.61,0.61,101359090750 +SOL 조선TOP3플러스,466920,18,30505,2,325,1.08,3244726,3035931,46550000,3244726,1.08,106.88,6.97,6.97,99124497878,6.98,6.98,99124497878 +한화에어로스페이스,012450,19,876000,5,-7000,-0.79,112016,241011,51563401,112016,-0.79,46.48,0.22,0.22,98116765500,0.22,0.22,98116765500 +에이비엘바이오,298380,20,90900,2,3500,4.00,1101527,3224304,54575095,1101527,4.00,34.16,2.02,2.02,97817274950,1.97,1.97,97817274950 +HD현대인프라코어,042670,21,14635,5,-1635,-10.05,6308557,2845091,192591032,6308557,-10.05,221.73,3.28,3.28,90910679695,3.23,3.23,90910679695 +이수페타시스,007660,22,60200,5,-1300,-2.11,1491736,788677,73409219,1491736,-2.11,189.14,2.03,2.03,89709416450,2.03,2.03,89709416450 +펩트론,087010,23,327500,5,-26000,-7.36,267915,251079,23297350,267915,-7.36,106.71,1.15,1.15,89326756000,1.17,1.17,89326756000 +HD현대중공업,329180,24,479000,2,2000,0.42,172557,229525,88773116,172557,0.42,75.18,0.19,0.19,83392611000,0.20,0.20,83392611000 +NAVER,035420,25,225500,2,1000,0.45,368438,1165222,158437008,368438,0.45,31.62,0.23,0.23,83295051250,0.23,0.23,83295051250 +현대로템,064350,26,179700,3,0,0.00,464632,620655,109142293,464632,0.00,74.86,0.43,0.43,83004483650,0.42,0.42,83004483650 +파인엠텍,441270,27,10910,2,1260,13.06,7268066,1573245,37442445,7268066,13.06,461.98,19.41,19.41,78104924650,19.12,19.12,78104924650 +신한지주,055550,28,67100,5,-2000,-2.89,1138678,1291496,485494934,1138678,-2.89,88.17,0.23,0.23,76993479400,0.24,0.24,76993479400 +TIGER 미국S&P500,360750,29,22175,2,30,0.14,3431783,12867829,403750000,3431783,0.14,26.67,0.85,0.85,76266823190,0.85,0.85,76266823190 +카카오,035720,30,64600,2,200,0.31,1173610,3339635,442124799,1173610,0.31,35.14,0.27,0.27,75780696850,0.27,0.27,75780696850 diff --git a/top30/20250818/top30-tv-20250818-143001.csv b/top30/20250818/top30-tv-20250818-143001.csv new file mode 100644 index 000000000000..71e3459a3bff --- /dev/null +++ b/top30/20250818/top30-tv-20250818-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70600,5,-1000,-1.40,9698767,11946122,5919637922,9698767,-1.40,81.19,0.16,0.16,683351808150,0.16,0.16,683351808150 +삼양컴텍,484590,2,16700,2,9000,116.88,41108720,0,41210450,41108720,116.88,0.00,99.75,99.75,657071915715,95.47,95.47,657071915715 +KODEX 레버리지,122630,3,24815,5,-640,-2.51,16354066,14796848,92800000,16354066,-2.51,110.52,17.62,17.62,406292292314,17.64,17.64,406292292314 +SK하이닉스,000660,4,268500,5,-8000,-2.89,1347296,2101050,728002365,1347296,-2.89,64.12,0.19,0.19,362414662250,0.19,0.19,362414662250 +KODEX 200선물인버스2X,252670,5,1306,2,31,2.43,191116786,218237792,1270800000,191116786,2.43,87.57,15.04,15.04,249321335479,15.02,15.02,249321335479 +한화오션,042660,6,109500,2,2900,2.72,1905508,2250745,306413394,1905508,2.72,84.66,0.62,0.62,208861469500,0.62,0.62,208861469500 +한국전력,015760,7,39550,2,700,1.80,4891291,2944140,641964077,4891291,1.80,166.14,0.76,0.76,196544866725,0.77,0.77,196544866725 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2802851,4562288,640561146,2802851,-0.31,61.44,0.44,0.44,184009182650,0.44,0.44,184009182650 +KODEX 코스닥150레버리지,233740,9,8965,5,-355,-3.81,18917021,15615996,199800000,18917021,-3.81,121.14,9.47,9.47,171059659661,9.55,9.55,171059659661 +STX엔진,077970,10,40600,2,4300,11.85,3992204,4778174,40148063,3992204,11.85,83.55,9.94,9.94,160592772925,9.85,9.85,160592772925 +KODEX 200,069500,11,43195,5,-525,-1.20,3653448,8615857,157400000,3653448,-1.20,42.40,2.32,2.32,157931921872,2.32,2.32,157931921872 +삼성중공업,010140,12,19350,2,460,2.44,7553489,4235912,880000000,7553489,2.44,178.32,0.86,0.86,145265549330,0.85,0.85,145265549330 +지투지바이오,456160,13,121900,1,28100,29.96,1249565,6682113,5365694,1249565,29.96,18.70,23.29,23.29,136480844250,20.87,20.87,136480844250 +KB금융,105560,14,107400,5,-5800,-5.12,1223138,786457,381462103,1223138,-5.12,155.53,0.32,0.32,132115130250,0.32,0.32,132115130250 +HMM,011200,15,23750,2,1650,7.47,4832900,2472780,1025039496,4832900,7.47,195.44,0.47,0.47,114999890050,0.47,0.47,114999890050 +알테오젠,196170,16,441500,2,4500,1.03,256248,542100,53464968,256248,1.03,47.27,0.48,0.48,113421497750,0.48,0.48,113421497750 +HD현대일렉트릭,267260,17,460500,5,-27000,-5.54,225883,155959,36047135,225883,-5.54,144.83,0.63,0.63,104887077250,0.63,0.63,104887077250 +에이비엘바이오,298380,18,90500,2,3100,3.55,1154339,3224304,54575095,1154339,3.55,35.80,2.12,2.12,102598751250,2.08,2.08,102598751250 +SOL 조선TOP3플러스,466920,19,30540,2,360,1.19,3354712,3035931,46550000,3354712,1.19,110.50,7.21,7.21,102479757704,7.21,7.21,102479757704 +한화에어로스페이스,012450,20,878000,5,-5000,-0.57,116805,241011,51563401,116805,-0.57,48.46,0.23,0.23,102309535500,0.23,0.23,102309535500 +HD현대인프라코어,042670,21,14620,5,-1650,-10.14,6404194,2845091,192591032,6404194,-10.14,225.10,3.33,3.33,92306460870,3.28,3.28,92306460870 +이수페타시스,007660,22,60400,5,-1100,-1.79,1517419,788677,73409219,1517419,-1.79,192.40,2.07,2.07,91256582600,2.06,2.06,91256582600 +펩트론,087010,23,327500,5,-26000,-7.36,271661,251079,23297350,271661,-7.36,108.20,1.17,1.17,90551310500,1.19,1.19,90551310500 +현대로템,064350,24,180200,2,500,0.28,482943,620655,109142293,482943,0.28,77.81,0.44,0.44,86298518300,0.44,0.44,86298518300 +HD현대중공업,329180,25,479000,2,2000,0.42,176536,229525,88773116,176536,0.42,76.91,0.20,0.20,85298993500,0.20,0.20,85298993500 +NAVER,035420,26,226500,2,2000,0.89,376425,1165222,158437008,376425,0.89,32.31,0.24,0.24,85100854750,0.24,0.24,85100854750 +TIGER 미국S&P500,360750,27,22175,2,30,0.14,3737295,12867829,403750000,3737295,0.14,29.04,0.93,0.93,83041428936,0.93,0.93,83041428936 +파인엠텍,441270,28,10760,2,1110,11.50,7437294,1573245,37442445,7437294,11.50,472.74,19.86,19.86,79938221695,19.84,19.84,79938221695 +카카오,035720,29,64700,2,300,0.47,1219164,3339635,442124799,1219164,0.47,36.51,0.28,0.28,78725362000,0.28,0.28,78725362000 +신한지주,055550,30,67300,5,-1800,-2.60,1156002,1291496,485494934,1156002,-2.60,89.51,0.24,0.24,78158722000,0.24,0.24,78158722000 diff --git a/top30/20250818/top30-tv-20250818-144002.csv b/top30/20250818/top30-tv-20250818-144002.csv new file mode 100644 index 000000000000..993f19bbc340 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,5,-1050,-1.47,9864649,11946122,5919637922,9864649,-1.47,82.58,0.17,0.17,695056089150,0.17,0.17,695056089150 +삼양컴텍,484590,2,16800,2,9100,118.18,42174520,0,41210450,42174520,118.18,0.00,102.34,102.34,675120703770,97.51,97.51,675120703770 +KODEX 레버리지,122630,3,24765,5,-690,-2.71,16516740,14796848,92800000,16516740,-2.71,111.62,17.80,17.80,410324493484,17.85,17.85,410324493484 +SK하이닉스,000660,4,268000,5,-8500,-3.07,1389132,2101050,728002365,1389132,-3.07,66.12,0.19,0.19,373636054000,0.19,0.19,373636054000 +KODEX 200선물인버스2X,252670,5,1309,2,34,2.67,192980595,218237792,1270800000,192980595,2.67,88.43,15.19,15.19,251760118516,15.13,15.13,251760118516 +한화오션,042660,6,109300,2,2700,2.53,1924959,2250745,306413394,1924959,2.53,85.53,0.63,0.63,210988871350,0.63,0.63,210988871350 +한국전력,015760,7,39550,2,700,1.80,4936420,2944140,641964077,4936420,1.80,167.67,0.77,0.77,198329351875,0.78,0.78,198329351875 +두산에너빌리티,034020,8,65300,5,-200,-0.31,2880634,4562288,640561146,2880634,-0.31,63.14,0.45,0.45,189087627300,0.45,0.45,189087627300 +KODEX 코스닥150레버리지,233740,9,8955,5,-365,-3.92,19174011,15615996,199800000,19174011,-3.92,122.78,9.60,9.60,173359740621,9.69,9.69,173359740621 +STX엔진,077970,10,39550,2,3250,8.95,4179565,4778174,40148063,4179565,8.95,87.47,10.41,10.41,168068681175,10.58,10.58,168068681175 +KODEX 200,069500,11,43165,5,-555,-1.27,3712513,8615857,157400000,3712513,-1.27,43.09,2.36,2.36,160482196012,2.36,2.36,160482196012 +삼성중공업,010140,12,19270,2,380,2.01,7720264,4235912,880000000,7720264,2.01,182.26,0.88,0.88,148483325785,0.88,0.88,148483325785 +지투지바이오,456160,13,121900,1,28100,29.96,1249599,6682113,5365694,1249599,29.96,18.70,23.29,23.29,136484988850,20.87,20.87,136484988850 +KB금융,105560,14,107300,5,-5900,-5.21,1241697,786457,381462103,1241697,-5.21,157.88,0.33,0.33,134106409400,0.33,0.33,134106409400 +HMM,011200,15,23700,2,1600,7.24,4887108,2472780,1025039496,4887108,7.24,197.64,0.48,0.48,116287954025,0.48,0.48,116287954025 +알테오젠,196170,16,441500,2,4500,1.03,262239,542100,53464968,262239,1.03,48.37,0.49,0.49,116063276250,0.49,0.49,116063276250 +에이비엘바이오,298380,17,90200,2,2800,3.20,1205899,3224304,54575095,1205899,3.20,37.40,2.21,2.21,107251109600,2.18,2.18,107251109600 +HD현대일렉트릭,267260,18,461500,5,-26000,-5.33,230163,155959,36047135,230163,-5.33,147.58,0.64,0.64,106861092250,0.64,0.64,106861092250 +한화에어로스페이스,012450,19,878500,5,-4500,-0.51,121305,241011,51563401,121305,-0.51,50.33,0.24,0.24,106258474000,0.23,0.23,106258474000 +SOL 조선TOP3플러스,466920,20,30420,2,240,0.80,3462557,3035931,46550000,3462557,0.80,114.05,7.44,7.44,105766084283,7.47,7.47,105766084283 +HD현대인프라코어,042670,21,14540,5,-1730,-10.63,6552165,2845091,192591032,6552165,-10.63,230.30,3.40,3.40,94456184270,3.37,3.37,94456184270 +이수페타시스,007660,22,60200,5,-1300,-2.11,1563702,788677,73409219,1563702,-2.11,198.27,2.13,2.13,94050022800,2.13,2.13,94050022800 +펩트론,087010,23,325000,5,-28500,-8.06,280893,251079,23297350,280893,-8.06,111.87,1.21,1.21,93554520750,1.24,1.24,93554520750 +HD현대중공업,329180,24,476500,5,-500,-0.10,183945,229525,88773116,183945,-0.10,80.14,0.21,0.21,88836136250,0.21,0.21,88836136250 +카카오,035720,25,65100,2,700,1.09,1368316,3339635,442124799,1368316,1.09,40.97,0.31,0.31,88410877700,0.31,0.31,88410877700 +현대로템,064350,26,179600,5,-100,-0.06,492992,620655,109142293,492992,-0.06,79.43,0.45,0.45,88104945500,0.45,0.45,88104945500 +NAVER,035420,27,226500,2,2000,0.89,382841,1165222,158437008,382841,0.89,32.86,0.24,0.24,86552322500,0.24,0.24,86552322500 +TIGER 미국S&P500,360750,28,22190,2,45,0.20,3889482,12867829,403750000,3889482,0.20,30.23,0.96,0.96,86417521185,0.96,0.96,86417521185 +파인엠텍,441270,29,10720,2,1070,11.09,7539403,1573245,37442445,7539403,11.09,479.23,20.14,20.14,81035823725,20.19,20.19,81035823725 +KODEX 미국S&P500,379800,30,20375,2,40,0.20,3964241,12524129,243700000,3964241,0.20,31.65,1.63,1.63,80850494339,1.63,1.63,80850494339 diff --git a/top30/20250818/top30-tv-20250818-145002.csv b/top30/20250818/top30-tv-20250818-145002.csv new file mode 100644 index 000000000000..3c289f7bf5d8 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,10154369,11946122,5919637922,10154369,-1.68,85.00,0.17,0.17,715487300400,0.17,0.17,715487300400 +삼양컴텍,484590,2,16890,2,9190,119.35,42702343,0,41210450,42702343,119.35,0.00,103.62,103.62,684014774340,98.27,98.27,684014774340 +KODEX 레버리지,122630,3,24745,5,-710,-2.79,16678578,14796848,92800000,16678578,-2.79,112.72,17.97,17.97,414332151606,18.04,18.04,414332151606 +SK하이닉스,000660,4,267750,5,-8750,-3.16,1444433,2101050,728002365,1444433,-3.16,68.75,0.20,0.20,388446185500,0.20,0.20,388446185500 +KODEX 200선물인버스2X,252670,5,1310,2,35,2.75,194579906,218237792,1270800000,194579906,2.75,89.16,15.31,15.31,253854457336,15.25,15.25,253854457336 +한화오션,042660,6,109500,2,2900,2.72,1939422,2250745,306413394,1939422,2.72,86.17,0.63,0.63,212571825350,0.63,0.63,212571825350 +한국전력,015760,7,39600,2,750,1.93,4989040,2944140,641964077,4989040,1.93,169.46,0.78,0.78,200408107700,0.79,0.79,200408107700 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2931528,4562288,640561146,2931528,-0.46,64.26,0.46,0.46,192407540350,0.46,0.46,192407540350 +KODEX 200,069500,9,43145,5,-575,-1.32,4099682,8615857,157400000,4099682,-1.32,47.58,2.60,2.60,177191474858,2.61,2.61,177191474858 +KODEX 코스닥150레버리지,233740,10,8940,5,-380,-4.08,19376788,15615996,199800000,19376788,-4.08,124.08,9.70,9.70,175172496012,9.81,9.81,175172496012 +STX엔진,077970,11,39300,2,3000,8.26,4353824,4778174,40148063,4353824,8.26,91.12,10.84,10.84,174934507350,11.09,11.09,174934507350 +삼성중공업,010140,12,19290,2,400,2.12,7824578,4235912,880000000,7824578,2.12,184.72,0.89,0.89,150494142745,0.89,0.89,150494142745 +KB금융,105560,13,107400,5,-5800,-5.12,1282298,786457,381462103,1282298,-5.12,163.05,0.34,0.34,138467641550,0.34,0.34,138467641550 +지투지바이오,456160,14,121900,1,28100,29.96,1249725,6682113,5365694,1249725,29.96,18.70,23.29,23.29,136500348250,20.87,20.87,136500348250 +알테오젠,196170,15,440000,2,3000,0.69,267086,542100,53464968,267086,0.69,49.27,0.50,0.50,118198307500,0.50,0.50,118198307500 +HMM,011200,16,23700,2,1600,7.24,4931630,2472780,1025039496,4931630,7.24,199.44,0.48,0.48,117344379625,0.48,0.48,117344379625 +에이비엘바이오,298380,17,90400,2,3000,3.43,1237676,3224304,54575095,1237676,3.43,38.39,2.27,2.27,110118604100,2.23,2.23,110118604100 +HD현대일렉트릭,267260,18,460500,5,-27000,-5.54,234838,155959,36047135,234838,-5.54,150.58,0.65,0.65,109014603750,0.66,0.66,109014603750 +한화에어로스페이스,012450,19,879000,5,-4000,-0.45,124181,241011,51563401,124181,-0.45,51.53,0.24,0.24,108784742000,0.24,0.24,108784742000 +SOL 조선TOP3플러스,466920,20,30440,2,260,0.86,3513794,3035931,46550000,3513794,0.86,115.74,7.55,7.55,107325049698,7.57,7.57,107325049698 +펩트론,087010,21,324500,5,-29000,-8.20,294331,251079,23297350,294331,-8.20,117.23,1.26,1.26,97905454750,1.30,1.30,97905454750 +HD현대인프라코어,042670,22,14470,5,-1800,-11.06,6695267,2845091,192591032,6695267,-11.06,235.33,3.48,3.48,96530204460,3.46,3.46,96530204460 +이수페타시스,007660,23,60200,5,-1300,-2.11,1604000,788677,73409219,1604000,-2.11,203.38,2.19,2.19,96477620300,2.18,2.18,96477620300 +카카오,035720,24,65200,2,800,1.24,1447901,3339635,442124799,1447901,1.24,43.36,0.33,0.33,93592815050,0.32,0.32,93592815050 +HD현대중공업,329180,25,476500,5,-500,-0.10,189697,229525,88773116,189697,-0.10,82.65,0.21,0.21,91575641000,0.22,0.22,91575641000 +TIGER 미국S&P500,360750,26,22185,2,40,0.18,4113254,12867829,403750000,4113254,0.18,31.97,1.02,1.02,91382765490,1.02,1.02,91382765490 +현대로템,064350,27,179300,5,-400,-0.22,500083,620655,109142293,500083,-0.22,80.57,0.46,0.46,89376903750,0.46,0.46,89376903750 +NAVER,035420,28,226500,2,2000,0.89,388161,1165222,158437008,388161,0.89,33.31,0.24,0.24,87756319250,0.24,0.24,87756319250 +파인엠텍,441270,29,10680,2,1030,10.67,7642622,1573245,37442445,7642622,10.67,485.79,20.41,20.41,82139141515,20.54,20.54,82139141515 +KODEX 미국S&P500,379800,30,20370,2,35,0.17,3991144,12524129,243700000,3991144,0.17,31.87,1.64,1.64,81398576399,1.64,1.64,81398576399 diff --git a/top30/20250818/top30-tv-20250818-150001.csv b/top30/20250818/top30-tv-20250818-150001.csv new file mode 100644 index 000000000000..7fe2e1224b7f --- /dev/null +++ b/top30/20250818/top30-tv-20250818-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70400,5,-1200,-1.68,10495180,11946122,5919637922,10495180,-1.68,87.85,0.18,0.18,739464434000,0.18,0.18,739464434000 +삼양컴텍,484590,2,16610,2,8910,115.71,43370578,0,41210450,43370578,115.71,0.00,105.24,105.24,695141289345,101.55,101.55,695141289345 +KODEX 레버리지,122630,3,24720,5,-735,-2.89,17057808,14796848,92800000,17057808,-2.89,115.28,18.38,18.38,423713830874,18.47,18.47,423713830874 +SK하이닉스,000660,4,267500,5,-9000,-3.25,1506236,2101050,728002365,1506236,-3.25,71.69,0.21,0.21,404980010500,0.21,0.21,404980010500 +KODEX 200선물인버스2X,252670,5,1312,2,37,2.90,196506690,218237792,1270800000,196506690,2.90,90.04,15.46,15.46,256379744359,15.38,15.38,256379744359 +한화오션,042660,6,109300,2,2700,2.53,1966161,2250745,306413394,1966161,2.53,87.36,0.64,0.64,215498881650,0.64,0.64,215498881650 +한국전력,015760,7,39450,2,600,1.54,5044223,2944140,641964077,5044223,1.54,171.33,0.79,0.79,202587634225,0.80,0.80,202587634225 +두산에너빌리티,034020,8,65200,5,-300,-0.46,2999868,4562288,640561146,2999868,-0.46,65.75,0.47,0.47,196863225750,0.47,0.47,196863225750 +STX엔진,077970,9,38650,2,2350,6.47,4551150,4778174,40148063,4551150,6.47,95.25,11.34,11.34,182600456600,11.77,11.77,182600456600 +KODEX 200,069500,10,43127,5,-593,-1.36,4158718,8615857,157400000,4158718,-1.36,48.27,2.64,2.64,179738269755,2.65,2.65,179738269755 +KODEX 코스닥150레버리지,233740,11,8945,5,-375,-4.02,19616944,15615996,199800000,19616944,-4.02,125.62,9.82,9.82,177319324916,9.92,9.92,177319324916 +삼성중공업,010140,12,19280,2,390,2.06,7976475,4235912,880000000,7976475,2.06,188.31,0.91,0.91,153422695145,0.90,0.90,153422695145 +한화에어로스페이스,012450,13,901000,2,18000,2.04,169650,241011,51563401,169650,2.04,70.39,0.33,0.33,149565039500,0.32,0.32,149565039500 +KB금융,105560,14,107400,5,-5800,-5.12,1309770,786457,381462103,1309770,-5.12,166.54,0.34,0.34,141420188250,0.35,0.35,141420188250 +지투지바이오,456160,15,121900,1,28100,29.96,1249749,6682113,5365694,1249749,29.96,18.70,23.29,23.29,136503273850,20.87,20.87,136503273850 +알테오젠,196170,16,440500,2,3500,0.80,272055,542100,53464968,272055,0.80,50.19,0.51,0.51,120384560500,0.51,0.51,120384560500 +HMM,011200,17,23700,2,1600,7.24,5013748,2472780,1025039496,5013748,7.24,202.76,0.49,0.49,119290750575,0.49,0.49,119290750575 +에이비엘바이오,298380,18,90200,2,2800,3.20,1290414,3224304,54575095,1290414,3.20,40.02,2.36,2.36,114870479200,2.33,2.33,114870479200 +HD현대일렉트릭,267260,19,461000,5,-26500,-5.44,243302,155959,36047135,243302,-5.44,156.00,0.67,0.67,112908194750,0.68,0.68,112908194750 +SOL 조선TOP3플러스,466920,20,30400,2,220,0.73,3553914,3035931,46550000,3553914,0.73,117.06,7.63,7.63,108544836246,7.67,7.67,108544836246 +카카오,035720,21,65200,2,800,1.24,1620030,3339635,442124799,1620030,1.24,48.51,0.37,0.37,104832447050,0.36,0.36,104832447050 +펩트론,087010,22,323000,5,-30500,-8.63,301048,251079,23297350,301048,-8.63,119.90,1.29,1.29,100082813000,1.33,1.33,100082813000 +이수페타시스,007660,23,60100,5,-1400,-2.28,1638331,788677,73409219,1638331,-2.28,207.73,2.23,2.23,98541859200,2.23,2.23,98541859200 +HD현대인프라코어,042670,24,14420,5,-1850,-11.37,6820894,2845091,192591032,6820894,-11.37,239.74,3.54,3.54,98342977285,3.54,3.54,98342977285 +TIGER 미국S&P500,360750,25,22195,2,50,0.23,4243817,12867829,403750000,4243817,0.23,32.98,1.05,1.05,94279687815,1.05,1.05,94279687815 +HD현대중공업,329180,26,476000,5,-1000,-0.21,193181,229525,88773116,193181,-0.21,84.17,0.22,0.22,93234421000,0.22,0.22,93234421000 +현대로템,064350,27,179500,5,-200,-0.11,520490,620655,109142293,520490,-0.11,83.86,0.48,0.48,93037935500,0.47,0.47,93037935500 +NAVER,035420,28,226500,2,2000,0.89,403207,1165222,158437008,403207,0.89,34.60,0.25,0.25,91164296000,0.25,0.25,91164296000 +파인엠텍,441270,29,10590,2,940,9.74,7747780,1573245,37442445,7747780,9.74,492.47,20.69,20.69,83256585260,21.00,21.00,83256585260 +KODEX 미국S&P500,379800,30,20375,2,40,0.20,4024753,12524129,243700000,4024753,0.20,32.14,1.65,1.65,82083250621,1.65,1.65,82083250621 diff --git a/top30/20250818/top30-tv-20250818-151002.csv b/top30/20250818/top30-tv-20250818-151002.csv new file mode 100644 index 000000000000..d132535094e5 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70150,5,-1450,-2.03,11083608,11946122,5919637922,11083608,-2.03,92.78,0.19,0.19,780793921400,0.19,0.19,780793921400 +삼양컴텍,484590,2,16725,2,9025,117.21,43880301,0,41210450,43880301,117.21,0.00,106.48,106.48,703663423905,102.09,102.09,703663423905 +KODEX 레버리지,122630,3,24705,5,-750,-2.95,17364198,14796848,92800000,17364198,-2.95,117.35,18.71,18.71,431288917689,18.81,18.81,431288917689 +SK하이닉스,000660,4,267500,5,-9000,-3.25,1586551,2101050,728002365,1586551,-3.25,75.51,0.22,0.22,426462262250,0.22,0.22,426462262250 +KODEX 200선물인버스2X,252670,5,1312,2,37,2.90,202190543,218237792,1270800000,202190543,2.90,92.65,15.91,15.91,263833855905,15.82,15.82,263833855905 +한화오션,042660,6,109300,2,2700,2.53,2017455,2250745,306413394,2017455,2.53,89.63,0.66,0.66,221100510500,0.66,0.66,221100510500 +한국전력,015760,7,39450,2,600,1.54,5081276,2944140,641964077,5081276,1.54,172.59,0.79,0.79,204051140625,0.81,0.81,204051140625 +두산에너빌리티,034020,8,65300,5,-200,-0.31,3059492,4562288,640561146,3059492,-0.31,67.06,0.48,0.48,200750067900,0.48,0.48,200750067900 +STX엔진,077970,9,38500,2,2200,6.06,4708129,4778174,40148063,4708129,6.06,98.53,11.73,11.73,188670672350,12.21,12.21,188670672350 +KODEX 코스닥150레버리지,233740,10,8900,5,-420,-4.51,20796881,15615996,199800000,20796881,-4.51,133.18,10.41,10.41,187839133408,10.56,10.56,187839133408 +KODEX 200,069500,11,43110,5,-610,-1.40,4237934,8615857,157400000,4237934,-1.40,49.19,2.69,2.69,183154705332,2.70,2.70,183154705332 +한화에어로스페이스,012450,12,887000,2,4000,0.45,188244,241011,51563401,188244,0.45,78.11,0.37,0.37,166193958000,0.36,0.36,166193958000 +삼성중공업,010140,13,19310,2,420,2.22,8066651,4235912,880000000,8066651,2.22,190.43,0.92,0.92,155162558580,0.91,0.91,155162558580 +KB금융,105560,14,107500,5,-5700,-5.04,1331270,786457,381462103,1331270,-5.04,169.27,0.35,0.35,143731765800,0.35,0.35,143731765800 +지투지바이오,456160,15,121900,1,28100,29.96,1249803,6682113,5365694,1249803,29.96,18.70,23.29,23.29,136509856450,20.87,20.87,136509856450 +알테오젠,196170,16,440000,2,3000,0.69,276599,542100,53464968,276599,0.69,51.02,0.52,0.52,122384639250,0.52,0.52,122384639250 +HMM,011200,17,23700,2,1600,7.24,5097457,2472780,1025039496,5097457,7.24,206.14,0.50,0.50,121272993750,0.50,0.50,121272993750 +에이비엘바이오,298380,18,89900,2,2500,2.86,1329545,3224304,54575095,1329545,2.86,41.24,2.44,2.44,118392418550,2.41,2.41,118392418550 +HD현대일렉트릭,267260,19,461500,5,-26000,-5.33,251020,155959,36047135,251020,-5.33,160.95,0.70,0.70,116468296000,0.70,0.70,116468296000 +카카오,035720,20,65300,2,900,1.40,1711128,3339635,442124799,1711128,1.40,51.24,0.39,0.39,110774356450,0.38,0.38,110774356450 +SOL 조선TOP3플러스,466920,21,30425,2,245,0.81,3606716,3035931,46550000,3606716,0.81,118.80,7.75,7.75,110150851845,7.78,7.78,110150851845 +펩트론,087010,22,322000,5,-31500,-8.91,311247,251079,23297350,311247,-8.91,123.96,1.34,1.34,103376155750,1.38,1.38,103376155750 +이수페타시스,007660,23,60000,5,-1500,-2.44,1682787,788677,73409219,1682787,-2.44,213.37,2.29,2.29,101207847300,2.30,2.30,101207847300 +HD현대인프라코어,042670,24,14490,5,-1780,-10.94,6926195,2845091,192591032,6926195,-10.94,243.44,3.60,3.60,99864328080,3.58,3.58,99864328080 +TIGER 미국S&P500,360750,25,22185,2,40,0.18,4419088,12867829,403750000,4419088,0.18,34.34,1.09,1.09,98168357589,1.10,1.10,98168357589 +현대로템,064350,26,179400,5,-300,-0.17,535445,620655,109142293,535445,-0.17,86.27,0.49,0.49,95722574850,0.49,0.49,95722574850 +HD현대중공업,329180,27,476500,5,-500,-0.10,196970,229525,88773116,196970,-0.10,85.82,0.22,0.22,95038942500,0.22,0.22,95038942500 +NAVER,035420,28,226500,2,2000,0.89,417557,1165222,158437008,417557,0.89,35.83,0.26,0.26,94414133000,0.26,0.26,94414133000 +파인엠텍,441270,29,10520,2,870,9.02,7896875,1573245,37442445,7896875,9.02,501.95,21.09,21.09,84831288680,21.54,21.54,84831288680 +신한지주,055550,30,67500,5,-1600,-2.32,1253499,1291496,485494934,1253499,-2.32,97.06,0.26,0.26,84724677450,0.26,0.26,84724677450 diff --git a/top30/20250818/top30-tv-20250818-152002.csv b/top30/20250818/top30-tv-20250818-152002.csv new file mode 100644 index 000000000000..ddcb7828cf85 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1681422,2101050,728002365,1681422,-3.25,80.03,0.23,0.23,451821221500,0.23,0.23,451821221500 +KODEX 레버리지,122630,4,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024 +KODEX 200선물인버스2X,252670,5,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722 +한화오션,042660,6,109600,2,3000,2.81,2054727,2250745,306413394,2054727,2.81,91.29,0.67,0.67,225179041800,0.67,0.67,225179041800 +두산에너빌리티,034020,7,65300,5,-200,-0.31,3150197,4562288,640561146,3150197,-0.31,69.05,0.49,0.49,206671946750,0.49,0.49,206671946750 +한국전력,015760,8,39450,2,600,1.54,5132840,2944140,641964077,5132840,1.54,174.34,0.80,0.80,206085797250,0.81,0.81,206085797250 +KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851 +STX엔진,077970,10,38550,2,2250,6.20,4835827,4778174,40148063,4835827,6.20,101.21,12.04,12.04,193582970975,12.51,12.51,193582970975 +KODEX 200,069500,11,43110,5,-610,-1.40,4383464,8615857,157400000,4383464,-1.40,50.88,2.78,2.78,189428162944,2.79,2.79,189428162944 +한화에어로스페이스,012450,12,890000,2,7000,0.79,202783,241011,51563401,202783,0.79,84.14,0.39,0.39,179085337500,0.39,0.39,179085337500 +삼성중공업,010140,13,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530 +KB금융,105560,14,107700,5,-5500,-4.86,1393239,786457,381462103,1393239,-4.86,177.15,0.37,0.37,150396072100,0.37,0.37,150396072100 +지투지바이오,456160,15,121900,1,28100,29.96,1250049,6682113,5365694,1250049,29.96,18.71,23.30,23.30,136539843850,20.88,20.88,136539843850 +알테오젠,196170,16,439500,2,2500,0.57,286725,542100,53464968,286725,0.57,52.89,0.54,0.54,126837744000,0.54,0.54,126837744000 +HMM,011200,17,23700,2,1600,7.24,5244114,2472780,1025039496,5244114,7.24,212.07,0.51,0.51,124746701150,0.51,0.51,124746701150 +에이비엘바이오,298380,18,89800,2,2400,2.75,1388852,3224304,54575095,1388852,2.75,43.07,2.54,2.54,123723271950,2.52,2.52,123723271950 +HD현대일렉트릭,267260,19,462000,5,-25500,-5.23,257435,155959,36047135,257435,-5.23,165.07,0.71,0.71,119427524500,0.72,0.72,119427524500 +카카오,035720,20,65000,2,600,0.93,1797025,3339635,442124799,1797025,0.93,53.81,0.41,0.41,116375924600,0.40,0.40,116375924600 +SOL 조선TOP3플러스,466920,21,30455,2,275,0.91,3657652,3035931,46550000,3657652,0.91,120.48,7.86,7.86,111701053530,7.88,7.88,111701053530 +펩트론,087010,22,324500,5,-29000,-8.20,322608,251079,23297350,322608,-8.20,128.49,1.38,1.38,107046714250,1.42,1.42,107046714250 +이수페타시스,007660,23,59600,5,-1900,-3.09,1738338,788677,73409219,1738338,-3.09,220.41,2.37,2.37,104532327000,2.39,2.39,104532327000 +HD현대인프라코어,042670,24,14500,5,-1770,-10.88,7028392,2845091,192591032,7028392,-10.88,247.04,3.65,3.65,101345163230,3.63,3.63,101345163230 +TIGER 미국S&P500,360750,25,22170,2,25,0.11,4551048,12867829,403750000,4551048,0.11,35.37,1.13,1.13,101095642055,1.13,1.13,101095642055 +현대로템,064350,26,179000,5,-700,-0.39,555169,620655,109142293,555169,-0.39,89.45,0.51,0.51,99258969150,0.51,0.51,99258969150 +NAVER,035420,27,226500,2,2000,0.89,437782,1165222,158437008,437782,0.89,37.57,0.28,0.28,98996009500,0.28,0.28,98996009500 +HD현대중공업,329180,28,477000,3,0,0.00,203553,229525,88773116,203553,0.00,88.68,0.23,0.23,98177970500,0.23,0.23,98177970500 +신한지주,055550,29,67500,5,-1600,-2.32,1311869,1291496,485494934,1311869,-2.32,101.58,0.27,0.27,88664891550,0.27,0.27,88664891550 +파인엠텍,441270,30,10500,2,850,8.81,8041048,1573245,37442445,8041048,8.81,511.11,21.48,21.48,86344766060,21.96,21.96,86344766060 diff --git a/top30/20250818/top30-tv-20250818-153001.csv b/top30/20250818/top30-tv-20250818-153001.csv new file mode 100644 index 000000000000..ddcb7828cf85 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70100,5,-1500,-2.09,11767363,11946122,5919637922,11767363,-2.09,98.50,0.20,0.20,828731286500,0.20,0.20,828731286500 +삼양컴텍,484590,2,16740,2,9040,117.40,44583295,0,41210450,44583295,117.40,0.00,108.18,108.18,715351920785,103.69,103.69,715351920785 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1681422,2101050,728002365,1681422,-3.25,80.03,0.23,0.23,451821221500,0.23,0.23,451821221500 +KODEX 레버리지,122630,4,24700,5,-755,-2.97,18037398,14796848,92800000,18037398,-2.97,121.90,19.44,19.44,447919135024,19.54,19.54,447919135024 +KODEX 200선물인버스2X,252670,5,1313,2,38,2.98,207284967,218237792,1270800000,207284967,2.98,94.98,16.31,16.31,270522273722,16.21,16.21,270522273722 +한화오션,042660,6,109600,2,3000,2.81,2054727,2250745,306413394,2054727,2.81,91.29,0.67,0.67,225179041800,0.67,0.67,225179041800 +두산에너빌리티,034020,7,65300,5,-200,-0.31,3150197,4562288,640561146,3150197,-0.31,69.05,0.49,0.49,206671946750,0.49,0.49,206671946750 +한국전력,015760,8,39450,2,600,1.54,5132840,2944140,641964077,5132840,1.54,174.34,0.80,0.80,206085797250,0.81,0.81,206085797250 +KODEX 코스닥150레버리지,233740,9,8870,5,-450,-4.83,21838504,15615996,199800000,21838504,-4.83,139.85,10.93,10.93,197096973851,11.12,11.12,197096973851 +STX엔진,077970,10,38550,2,2250,6.20,4835827,4778174,40148063,4835827,6.20,101.21,12.04,12.04,193582970975,12.51,12.51,193582970975 +KODEX 200,069500,11,43110,5,-610,-1.40,4383464,8615857,157400000,4383464,-1.40,50.88,2.78,2.78,189428162944,2.79,2.79,189428162944 +한화에어로스페이스,012450,12,890000,2,7000,0.79,202783,241011,51563401,202783,0.79,84.14,0.39,0.39,179085337500,0.39,0.39,179085337500 +삼성중공업,010140,13,19300,2,410,2.17,8207821,4235912,880000000,8207821,2.17,193.77,0.93,0.93,157887280530,0.93,0.93,157887280530 +KB금융,105560,14,107700,5,-5500,-4.86,1393239,786457,381462103,1393239,-4.86,177.15,0.37,0.37,150396072100,0.37,0.37,150396072100 +지투지바이오,456160,15,121900,1,28100,29.96,1250049,6682113,5365694,1250049,29.96,18.71,23.30,23.30,136539843850,20.88,20.88,136539843850 +알테오젠,196170,16,439500,2,2500,0.57,286725,542100,53464968,286725,0.57,52.89,0.54,0.54,126837744000,0.54,0.54,126837744000 +HMM,011200,17,23700,2,1600,7.24,5244114,2472780,1025039496,5244114,7.24,212.07,0.51,0.51,124746701150,0.51,0.51,124746701150 +에이비엘바이오,298380,18,89800,2,2400,2.75,1388852,3224304,54575095,1388852,2.75,43.07,2.54,2.54,123723271950,2.52,2.52,123723271950 +HD현대일렉트릭,267260,19,462000,5,-25500,-5.23,257435,155959,36047135,257435,-5.23,165.07,0.71,0.71,119427524500,0.72,0.72,119427524500 +카카오,035720,20,65000,2,600,0.93,1797025,3339635,442124799,1797025,0.93,53.81,0.41,0.41,116375924600,0.40,0.40,116375924600 +SOL 조선TOP3플러스,466920,21,30455,2,275,0.91,3657652,3035931,46550000,3657652,0.91,120.48,7.86,7.86,111701053530,7.88,7.88,111701053530 +펩트론,087010,22,324500,5,-29000,-8.20,322608,251079,23297350,322608,-8.20,128.49,1.38,1.38,107046714250,1.42,1.42,107046714250 +이수페타시스,007660,23,59600,5,-1900,-3.09,1738338,788677,73409219,1738338,-3.09,220.41,2.37,2.37,104532327000,2.39,2.39,104532327000 +HD현대인프라코어,042670,24,14500,5,-1770,-10.88,7028392,2845091,192591032,7028392,-10.88,247.04,3.65,3.65,101345163230,3.63,3.63,101345163230 +TIGER 미국S&P500,360750,25,22170,2,25,0.11,4551048,12867829,403750000,4551048,0.11,35.37,1.13,1.13,101095642055,1.13,1.13,101095642055 +현대로템,064350,26,179000,5,-700,-0.39,555169,620655,109142293,555169,-0.39,89.45,0.51,0.51,99258969150,0.51,0.51,99258969150 +NAVER,035420,27,226500,2,2000,0.89,437782,1165222,158437008,437782,0.89,37.57,0.28,0.28,98996009500,0.28,0.28,98996009500 +HD현대중공업,329180,28,477000,3,0,0.00,203553,229525,88773116,203553,0.00,88.68,0.23,0.23,98177970500,0.23,0.23,98177970500 +신한지주,055550,29,67500,5,-1600,-2.32,1311869,1291496,485494934,1311869,-2.32,101.58,0.27,0.27,88664891550,0.27,0.27,88664891550 +파인엠텍,441270,30,10500,2,850,8.81,8041048,1573245,37442445,8041048,8.81,511.11,21.48,21.48,86344766060,21.96,21.96,86344766060 diff --git a/top30/20250818/top30-tv-20250818-154002.csv b/top30/20250818/top30-tv-20250818-154002.csv new file mode 100644 index 000000000000..e0dee0c13b79 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13553378,11946122,5919637922,13553378,-2.23,113.45,0.23,0.23,953752336500,0.23,0.23,953752336500 +삼양컴텍,484590,2,16640,2,8940,116.10,44777688,0,41210450,44777688,116.10,0.00,108.66,108.66,718586620305,104.79,104.79,718586620305 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928151,2101050,728002365,1928151,-3.25,91.77,0.26,0.26,517821229000,0.27,0.27,517821229000 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18393195,14796848,92800000,18393195,-3.12,124.30,19.82,19.82,456693089044,19.96,19.96,456693089044 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,210568955,218237792,1270800000,210568955,3.06,96.49,16.57,16.57,274837433954,16.46,16.46,274837433954 +한화오션,042660,6,109200,2,2600,2.44,2097931,2250745,306413394,2097931,2.44,93.21,0.68,0.68,229896918600,0.69,0.69,229896918600 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3322830,4562288,640561146,3322830,-0.61,72.83,0.52,0.52,217910355050,0.52,0.52,217910355050 +한국전력,015760,8,39450,2,600,1.54,5248448,2944140,641964077,5248448,1.54,178.27,0.82,0.82,210646532850,0.83,0.83,210646532850 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22333348,15615996,199800000,22333348,-4.88,143.02,11.18,11.18,201483765911,11.38,11.38,201483765911 +STX엔진,077970,10,38600,2,2300,6.34,4877702,4778174,40148063,4877702,6.34,102.08,12.15,12.15,195199345975,12.60,12.60,195199345975 +KODEX 200,069500,11,43060,5,-660,-1.51,4501637,8615857,157400000,4501637,-1.51,52.25,2.86,2.86,194516692324,2.87,2.87,194516692324 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216702,241011,51563401,216702,0.57,89.91,0.42,0.42,191445409500,0.42,0.42,191445409500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8440581,4235912,880000000,8440581,2.12,199.26,0.96,0.96,162377220930,0.96,0.96,162377220930 +지투지바이오,456160,15,121900,1,28100,29.96,1250546,6682113,5365694,1250546,29.96,18.71,23.31,23.31,136600428150,20.88,20.88,136600428150 +알테오젠,196170,16,439500,2,2500,0.57,304501,542100,53464968,304501,0.57,56.17,0.57,0.57,134650296000,0.57,0.57,134650296000 +HMM,011200,17,23650,2,1550,7.01,5425004,2472780,1025039496,5425004,7.01,219.39,0.53,0.53,129024749650,0.53,0.53,129024749650 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404637,3224304,54575095,1404637,2.63,43.56,2.57,2.57,125139186450,2.56,2.56,125139186450 +카카오,035720,20,65000,2,600,0.93,1926164,3339635,442124799,1926164,0.93,57.68,0.44,0.44,124769959600,0.43,0.43,124769959600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3666677,3035931,46550000,3666677,0.83,120.78,7.88,7.88,111975684280,7.91,7.91,111975684280 +펩트론,087010,22,323500,5,-30000,-8.49,328330,251079,23297350,328330,-8.49,130.77,1.41,1.41,108897781250,1.44,1.44,108897781250 +NAVER,035420,23,226000,2,1500,0.67,479237,1165222,158437008,479237,0.67,41.13,0.30,0.30,108364839500,0.30,0.30,108364839500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796144,788677,73409219,1796144,-2.93,227.74,2.45,2.45,107983345200,2.46,2.46,107983345200 +현대로템,064350,25,178900,5,-800,-0.45,587261,620655,109142293,587261,-0.45,94.62,0.54,0.54,105000227950,0.54,0.54,105000227950 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215558,229525,88773116,215558,-0.21,93.91,0.24,0.24,103892350500,0.25,0.25,103892350500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109285,2845091,192591032,7109285,-11.19,249.88,3.69,3.69,102514067080,3.68,3.68,102514067080 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4579478,12867829,403750000,4579478,0.07,35.59,1.13,1.13,101725650855,1.14,1.14,101725650855 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405803,546695,204757766,405803,-0.46,74.23,0.20,0.20,87906303250,0.20,0.20,87906303250 diff --git a/top30/20250818/top30-tv-20250818-155001.csv b/top30/20250818/top30-tv-20250818-155001.csv new file mode 100644 index 000000000000..9a85c0bc380d --- /dev/null +++ b/top30/20250818/top30-tv-20250818-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13553878,11946122,5919637922,13553878,-2.23,113.46,0.23,0.23,953787336500,0.23,0.23,953787336500 +삼양컴텍,484590,2,16640,2,8940,116.10,44819603,0,41210450,44819603,116.10,0.00,108.76,108.76,719284085905,104.89,104.89,719284085905 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928352,2101050,728002365,1928352,-3.25,91.78,0.26,0.26,517874996500,0.27,0.27,517874996500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18427538,14796848,92800000,18427538,-3.12,124.54,19.86,19.86,457539987424,19.99,19.99,457539987424 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,210622487,218237792,1270800000,210622487,3.06,96.51,16.57,16.57,274907775002,16.46,16.46,274907775002 +한화오션,042660,6,109200,2,2600,2.44,2098387,2250745,306413394,2098387,2.44,93.23,0.68,0.68,229946713800,0.69,0.69,229946713800 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325266,4562288,640561146,3325266,-0.61,72.89,0.52,0.52,218068938650,0.52,0.52,218068938650 +한국전력,015760,8,39450,2,600,1.54,5248631,2944140,641964077,5248631,1.54,178.27,0.82,0.82,210653752200,0.83,0.83,210653752200 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22342514,15615996,199800000,22342514,-4.88,143.07,11.18,11.18,201565022501,11.38,11.38,201565022501 +STX엔진,077970,10,38600,2,2300,6.34,4877937,4778174,40148063,4877937,6.34,102.09,12.15,12.15,195208416975,12.60,12.60,195208416975 +KODEX 200,069500,11,43060,5,-660,-1.51,4504230,8615857,157400000,4504230,-1.51,52.28,2.86,2.86,194628346904,2.87,2.87,194628346904 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441749,4235912,880000000,8441749,2.12,199.29,0.96,0.96,162399751650,0.96,0.96,162399751650 +지투지바이오,456160,15,121900,1,28100,29.96,1250546,6682113,5365694,1250546,29.96,18.71,23.31,23.31,136600428150,20.88,20.88,136600428150 +알테오젠,196170,16,439500,2,2500,0.57,304505,542100,53464968,304505,0.57,56.17,0.57,0.57,134652054000,0.57,0.57,134652054000 +HMM,011200,17,23650,2,1550,7.01,5425133,2472780,1025039496,5425133,7.01,219.39,0.53,0.53,129027800500,0.53,0.53,129027800500 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926379,3339635,442124799,1926379,0.93,57.68,0.44,0.44,124783934600,0.43,0.43,124783934600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3667055,3035931,46550000,3667055,0.83,120.79,7.88,7.88,111987186820,7.91,7.91,111987186820 +펩트론,087010,22,323500,5,-30000,-8.49,328331,251079,23297350,328331,-8.49,130.77,1.41,1.41,108898104750,1.44,1.44,108898104750 +NAVER,035420,23,226000,2,1500,0.67,479709,1165222,158437008,479709,0.67,41.17,0.30,0.30,108471511500,0.30,0.30,108471511500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796173,788677,73409219,1796173,-2.93,227.75,2.45,2.45,107985076500,2.46,2.46,107985076500 +현대로템,064350,25,178900,5,-800,-0.45,587264,620655,109142293,587264,-0.45,94.62,0.54,0.54,105000764650,0.54,0.54,105000764650 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215565,229525,88773116,215565,-0.21,93.92,0.24,0.24,103895682500,0.25,0.25,103895682500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109501,2845091,192591032,7109501,-11.19,249.89,3.69,3.69,102517188280,3.68,3.68,102517188280 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4580656,12867829,403750000,4580656,0.07,35.60,1.13,1.13,101751755335,1.14,1.14,101751755335 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405812,546695,204757766,405812,-0.46,74.23,0.20,0.20,87908251750,0.20,0.20,87908251750 diff --git a/top30/20250818/top30-tv-20250818-160001.csv b/top30/20250818/top30-tv-20250818-160001.csv new file mode 100644 index 000000000000..4328a13cfe26 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408 +한화오션,042660,6,109200,2,2600,2.44,2099188,2250745,306413394,2099188,2.44,93.27,0.69,0.69,230034183000,0.69,0.69,230034183000 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4505022,8615857,157400000,4505022,-1.51,52.29,2.86,2.86,194662450424,2.87,2.87,194662450424 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3667068,3035931,46550000,3667068,0.83,120.79,7.88,7.88,111987582410,7.91,7.91,111987582410 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4581313,12867829,403750000,4581313,0.07,35.60,1.13,1.13,101766314455,1.14,1.14,101766314455 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-tv-20250818-161001.csv b/top30/20250818/top30-tv-20250818-161001.csv new file mode 100644 index 000000000000..4328a13cfe26 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44822647,0,41210450,44822647,116.10,0.00,108.77,108.77,719334738065,104.90,104.90,719334738065 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18434907,14796848,92800000,18434907,-3.12,124.59,19.87,19.87,457721706964,20.00,20.00,457721706964 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,210651466,218237792,1270800000,210651466,3.06,96.52,16.58,16.58,274945853408,16.47,16.47,274945853408 +한화오션,042660,6,109200,2,2600,2.44,2099188,2250745,306413394,2099188,2.44,93.27,0.69,0.69,230034183000,0.69,0.69,230034183000 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22409235,15615996,199800000,22409235,-4.88,143.50,11.22,11.22,202156504166,11.41,11.41,202156504166 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4505022,8615857,157400000,4505022,-1.51,52.29,2.86,2.86,194662450424,2.87,2.87,194662450424 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3667068,3035931,46550000,3667068,0.83,120.79,7.88,7.88,111987582410,7.91,7.91,111987582410 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4581313,12867829,403750000,4581313,0.07,35.60,1.13,1.13,101766314455,1.14,1.14,101766314455 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-tv-20250818-162001.csv b/top30/20250818/top30-tv-20250818-162001.csv new file mode 100644 index 000000000000..01272cb31a05 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44848970,0,41210450,44848970,116.10,0.00,108.83,108.83,719772752785,104.96,104.96,719772752785 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18448912,14796848,92800000,18448912,-3.12,124.68,19.88,19.88,458067070264,20.02,20.02,458067070264 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,210907683,218237792,1270800000,210907683,3.06,96.64,16.60,16.60,275283034980,16.49,16.49,275283034980 +한화오션,042660,6,109200,2,2600,2.44,2099708,2250745,306413394,2099708,2.44,93.29,0.69,0.69,230091019000,0.69,0.69,230091019000 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22478610,15615996,199800000,22478610,-4.88,143.95,11.25,11.25,202774982291,11.45,11.45,202774982291 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4505381,8615857,157400000,4505381,-1.51,52.29,2.86,2.86,194677908964,2.87,2.87,194677908964 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3667073,3035931,46550000,3667073,0.83,120.79,7.88,7.88,111987734585,7.91,7.91,111987734585 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4582035,12867829,403750000,4582035,0.07,35.61,1.13,1.13,101782313975,1.14,1.14,101782313975 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-tv-20250818-163001.csv b/top30/20250818/top30-tv-20250818-163001.csv new file mode 100644 index 000000000000..27a20b9037f8 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44863465,0,41210450,44863465,116.10,0.00,108.86,108.86,720013659685,105.00,105.00,720013659685 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18453281,14796848,92800000,18453281,-3.12,124.71,19.89,19.89,458174787959,20.02,20.02,458174787959 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,211049957,218237792,1270800000,211049957,3.06,96.71,16.61,16.61,275470267564,16.50,16.50,275470267564 +한화오션,042660,6,109200,2,2600,2.44,2100252,2250745,306413394,2100252,2.44,93.31,0.69,0.69,230150532600,0.69,0.69,230150532600 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22529663,15615996,199800000,22529663,-4.88,144.27,11.28,11.28,203230119786,11.47,11.47,203230119786 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4506159,8615857,157400000,4506159,-1.51,52.30,2.86,2.86,194711394084,2.87,2.87,194711394084 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3668872,3035931,46550000,3668872,0.83,120.85,7.88,7.88,112042478155,7.91,7.91,112042478155 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4582420,12867829,403750000,4582420,0.07,35.61,1.13,1.13,101790845575,1.14,1.14,101790845575 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-tv-20250818-164001.csv b/top30/20250818/top30-tv-20250818-164001.csv new file mode 100644 index 000000000000..a5c4300daed8 --- /dev/null +++ b/top30/20250818/top30-tv-20250818-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44882791,0,41210450,44882791,116.10,0.00,108.91,108.91,720331572385,105.04,105.04,720331572385 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18458727,14796848,92800000,18458727,-3.12,124.75,19.89,19.89,458309059089,20.03,20.03,458309059089 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,211269345,218237792,1270800000,211269345,3.06,96.81,16.62,16.62,275758982172,16.51,16.51,275758982172 +한화오션,042660,6,109200,2,2600,2.44,2100612,2250745,306413394,2100612,2.44,93.33,0.69,0.69,230189952600,0.69,0.69,230189952600 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22554118,15615996,199800000,22554118,-4.88,144.43,11.29,11.29,203448136111,11.49,11.49,203448136111 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4508610,8615857,157400000,4508610,-1.51,52.33,2.86,2.86,194816885124,2.87,2.87,194816885124 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3668902,3035931,46550000,3668902,0.83,120.85,7.88,7.88,112043391055,7.91,7.91,112043391055 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4582850,12867829,403750000,4582850,0.07,35.61,1.14,1.14,101800374375,1.14,1.14,101800374375 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-tv-20250818-165001.csv b/top30/20250818/top30-tv-20250818-165001.csv new file mode 100644 index 000000000000..9fcde82a110f --- /dev/null +++ b/top30/20250818/top30-tv-20250818-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,5,-1600,-2.23,13554269,11946122,5919637922,13554269,-2.23,113.46,0.23,0.23,953814706500,0.23,0.23,953814706500 +삼양컴텍,484590,2,16640,2,8940,116.10,44900247,0,41210450,44900247,116.10,0.00,108.95,108.95,720619596385,105.09,105.09,720619596385 +SK하이닉스,000660,3,267500,5,-9000,-3.25,1928554,2101050,728002365,1928554,-3.25,91.79,0.26,0.26,517929031500,0.27,0.27,517929031500 +KODEX 레버리지,122630,4,24660,5,-795,-3.12,18466044,14796848,92800000,18466044,-3.12,124.80,19.90,19.90,458489423139,20.03,20.03,458489423139 +KODEX 200선물인버스2X,252670,5,1314,2,39,3.06,211521927,218237792,1270800000,211521927,3.06,96.92,16.64,16.64,276091380084,16.53,16.53,276091380084 +한화오션,042660,6,109200,2,2600,2.44,2101191,2250745,306413394,2101191,2.44,93.36,0.69,0.69,230253353100,0.69,0.69,230253353100 +두산에너빌리티,034020,7,65100,5,-400,-0.61,3325497,4562288,640561146,3325497,-0.61,72.89,0.52,0.52,218083976750,0.52,0.52,218083976750 +한국전력,015760,8,39450,2,600,1.54,5248703,2944140,641964077,5248703,1.54,178.28,0.82,0.82,210656592600,0.83,0.83,210656592600 +KODEX 코스닥150레버리지,233740,9,8865,5,-455,-4.88,22569006,15615996,199800000,22569006,-4.88,144.52,11.30,11.30,203580862631,11.49,11.49,203580862631 +STX엔진,077970,10,38600,2,2300,6.34,4878177,4778174,40148063,4878177,6.34,102.09,12.15,12.15,195217680975,12.60,12.60,195217680975 +KODEX 200,069500,11,43060,5,-660,-1.51,4509107,8615857,157400000,4509107,-1.51,52.33,2.86,2.86,194838273519,2.87,2.87,194838273519 +한화에어로스페이스,012450,12,888000,2,5000,0.57,216731,241011,51563401,216731,0.57,89.93,0.42,0.42,191471161500,0.42,0.42,191471161500 +KB금융,105560,13,107200,5,-6000,-5.30,1621279,786457,381462103,1621279,-5.30,206.15,0.43,0.43,174841960100,0.43,0.43,174841960100 +삼성중공업,010140,14,19290,2,400,2.12,8441758,4235912,880000000,8441758,2.12,199.29,0.96,0.96,162399925260,0.96,0.96,162399925260 +지투지바이오,456160,15,121900,1,28100,29.96,1250723,6682113,5365694,1250723,29.96,18.72,23.31,23.31,136622004450,20.89,20.89,136622004450 +알테오젠,196170,16,439500,2,2500,0.57,304507,542100,53464968,304507,0.57,56.17,0.57,0.57,134652933000,0.57,0.57,134652933000 +HMM,011200,17,23650,2,1550,7.01,5425175,2472780,1025039496,5425175,7.01,219.40,0.53,0.53,129028793800,0.53,0.53,129028793800 +HD현대일렉트릭,267260,18,460000,5,-27500,-5.64,270153,155959,36047135,270153,-5.64,173.22,0.75,0.75,125277804500,0.76,0.76,125277804500 +에이비엘바이오,298380,19,89700,2,2300,2.63,1404831,3224304,54575095,1404831,2.63,43.57,2.57,2.57,125156588250,2.56,2.56,125156588250 +카카오,035720,20,65000,2,600,0.93,1926649,3339635,442124799,1926649,0.93,57.69,0.44,0.44,124801484600,0.43,0.43,124801484600 +SOL 조선TOP3플러스,466920,21,30430,2,250,0.83,3668906,3035931,46550000,3668906,0.83,120.85,7.88,7.88,112043512775,7.91,7.91,112043512775 +펩트론,087010,22,323500,5,-30000,-8.49,328344,251079,23297350,328344,-8.49,130.77,1.41,1.41,108902310250,1.44,1.44,108902310250 +NAVER,035420,23,226000,2,1500,0.67,479724,1165222,158437008,479724,0.67,41.17,0.30,0.30,108474901500,0.30,0.30,108474901500 +이수페타시스,007660,24,59700,5,-1800,-2.93,1796633,788677,73409219,1796633,-2.93,227.80,2.45,2.45,108012538500,2.46,2.46,108012538500 +현대로템,064350,25,178900,5,-800,-0.45,587266,620655,109142293,587266,-0.45,94.62,0.54,0.54,105001122450,0.54,0.54,105001122450 +HD현대중공업,329180,26,476000,5,-1000,-0.21,215570,229525,88773116,215570,-0.21,93.92,0.24,0.24,103898062500,0.25,0.25,103898062500 +HD현대인프라코어,042670,27,14450,5,-1820,-11.19,7109526,2845091,192591032,7109526,-11.19,249.89,3.69,3.69,102517549530,3.68,3.68,102517549530 +TIGER 미국S&P500,360750,28,22160,2,15,0.07,4583100,12867829,403750000,4583100,0.07,35.62,1.14,1.14,101805914375,1.14,1.14,101805914375 +신한지주,055550,29,67500,5,-1600,-2.32,1490270,1291496,485494934,1490270,-2.32,115.39,0.31,0.31,100706959050,0.31,0.31,100706959050 +현대차,005380,30,216500,5,-1000,-0.46,405813,546695,204757766,405813,-0.46,74.23,0.20,0.20,87908468250,0.20,0.20,87908468250 diff --git a/top30/20250818/top30-vir-20250818-090001.csv b/top30/20250818/top30-vir-20250818-090001.csv new file mode 100644 index 000000000000..3d42f3667cb4 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 3X 레버리지 국채30년 ETN,Q610061,1,67150,5,-920,-1.35,3978,4432,2000000,3978,-1.35,89.76,0.20,0.20,267122700,0.20,0.20,267122700 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,2,20815,3,0,0.00,5,26,1000000,5,0.00,19.23,0.00,0.00,104075,0.00,0.00,104075 +동화기업,025900,3,11120,2,520,4.91,17264,141706,50557285,17264,4.91,12.18,0.03,0.03,194476740,0.03,0.03,194476740 +롯데손해보험,000400,4,1700,3,0,0.00,22270,212771,310336320,22270,0.00,10.47,0.01,0.01,37859000,0.01,0.01,37859000 +삼진,032750,5,4405,5,-75,-1.67,2774,27499,9031122,2774,-1.67,10.09,0.03,0.03,12219470,0.03,0.03,12219470 +한성기업,003680,6,5440,3,0,0.00,14716,149615,6209515,14716,0.00,9.84,0.24,0.24,80055040,0.24,0.24,80055040 +PLUS 중형주저변동50,266550,7,14580,2,15,0.10,1,18,250000,1,0.10,5.56,0.00,0.00,14580,0.00,0.00,14580 +에스티오,098660,8,2200,3,0,0.00,1004,22173,12500976,1004,0.00,4.53,0.01,0.01,2208800,0.01,0.01,2208800 +KODEX 인버스,114800,9,3460,2,15,0.44,770121,17495540,226200000,770121,0.44,4.40,0.34,0.34,2668464120,0.34,0.34,2668464120 +PLUS ESG성장주액티브,395760,10,10620,5,-20,-0.19,1,24,950000,1,-0.19,4.17,0.00,0.00,10620,0.00,0.00,10620 +유바이오로직스,206650,11,13290,2,580,4.56,11344,293927,36624236,11344,4.56,3.86,0.03,0.03,151015090,0.03,0.03,151015090 +ACE 삼성그룹동일가중,131890,12,21665,3,0,0.00,20,532,500000,20,0.00,3.76,0.00,0.00,433300,0.00,0.00,433300 +우진비앤지,018620,13,981,3,0,0.00,541,19541,28889293,541,0.00,2.77,0.00,0.00,530721,0.00,0.00,530721 +삼성 인버스 2X 항셍테크 TR ETN(H) B,Q530122,14,5370,2,35,0.66,1000,41020,1000000,1000,0.66,2.44,0.10,0.10,5370000,0.10,0.10,5370000 +메디앙스,014100,15,2015,3,0,0.00,550,25361,11800000,550,0.00,2.17,0.00,0.00,1108250,0.00,0.00,1108250 +주성엔지니어링,036930,16,27950,5,-500,-1.76,2668,145062,47268321,2668,-1.76,1.84,0.01,0.01,74570700,0.01,0.01,74570700 +에스엠벡셀,010580,17,1542,3,0,0.00,900,55560,111251760,900,0.00,1.62,0.00,0.00,1387800,0.00,0.00,1387800 +TIGER 코스피고배당,210780,18,18820,5,-10,-0.05,539,33934,3240000,539,-0.05,1.59,0.02,0.02,10145620,0.02,0.02,10145620 +FOCUS 알리바바미국채커버드콜혼합,0073X0,19,10475,3,0,0.00,103,6757,800000,103,0.00,1.52,0.01,0.01,1078925,0.01,0.01,1078925 +비상교육,100220,20,6000,3,0,0.00,416,28101,12996741,416,0.00,1.48,0.00,0.00,2496000,0.00,0.00,2496000 +슈프리마에이치큐,094840,21,7040,3,0,0.00,391,27123,10471840,391,0.00,1.44,0.00,0.00,2752640,0.00,0.00,2752640 +HD현대일렉트릭,267260,22,475500,5,-12000,-2.46,2190,155959,36047135,2190,-2.46,1.40,0.01,0.01,1040347500,0.01,0.01,1040347500 +메쎄이상,408920,23,3100,2,35,1.14,1002,78807,43232455,1002,1.14,1.27,0.00,0.00,3091185,0.00,0.00,3091185 +동방,004140,24,3030,3,0,0.00,11500,914212,47971766,11500,0.00,1.26,0.02,0.02,34845000,0.02,0.02,34845000 +SOL 미국배당미국채혼합50,490490,25,10010,3,0,0.00,1865,156554,29000000,1865,0.00,1.19,0.01,0.01,18668650,0.01,0.01,18668650 +삼성 S&P500 TR ETN,Q530112,26,16280,2,20,0.12,2,169,1000000,2,0.12,1.18,0.00,0.00,32560,0.00,0.00,32560 +호전실업,111110,27,8090,3,0,0.00,154,13903,9376000,154,0.00,1.11,0.00,0.00,1245860,0.00,0.00,1245860 +삼성SDI우,006405,28,142100,3,0,0.00,65,6449,1617896,65,0.00,1.01,0.00,0.00,9236500,0.00,0.00,9236500 +에이텀,355690,29,7780,3,0,0.00,519,53090,5404980,519,0.00,0.98,0.01,0.01,4037820,0.01,0.01,4037820 +아이엠에셋 200,0007N0,30,43990,5,-240,-0.54,9,1007,1150000,9,-0.54,0.89,0.00,0.00,395910,0.00,0.00,395910 diff --git a/top30/20250818/top30-vir-20250818-091001.csv b/top30/20250818/top30-vir-20250818-091001.csv new file mode 100644 index 000000000000..22b3ec6546a6 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10355,5,-65,-0.62,15443,96,3000000,15443,-0.62,9999.99,0.51,0.51,160163050,0.52,0.52,160163050 +KIWOOM 국고채10년레버리지,167860,4,114535,5,-535,-0.46,2500,32,290000,2500,-0.46,7812.50,0.86,0.86,286347500,0.86,0.86,286347500 +메리츠 미국채30년 스트립 ETN(H),Q610084,5,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,6,16890,5,-155,-0.91,1745,29,240000,1745,-0.91,6017.24,0.73,0.73,29478055,0.73,0.73,29478055 +PLUS TDF2040액티브,433860,7,13400,3,0,0.00,2283,64,210000,2283,0.00,3567.19,1.09,1.09,30592200,1.09,1.09,30592200 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,6995,2,70,1.01,162,6,1000000,162,1.01,2700.00,0.02,0.02,1133465,0.02,0.02,1133465 +LX홀딩스1우,38380K,9,8940,2,60,0.68,2918,121,1465285,2918,0.68,2411.57,0.20,0.20,26145420,0.20,0.20,26145420 +한투 인버스 2X 금 선물 ETN,Q570060,10,8535,2,110,1.31,504,25,1000000,504,1.31,2016.00,0.05,0.05,4301640,0.05,0.05,4301640 +한국특강,007280,11,1879,2,417,28.52,1163743,85835,60813311,1163743,28.52,1355.79,1.91,1.91,2155659309,1.89,1.89,2155659309 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14110,5,-175,-1.23,802,61,1000000,802,-1.23,1314.75,0.08,0.08,11316295,0.08,0.08,11316295 +RISE 미국장기국채선물인버스(H),267450,13,11150,2,185,1.69,148,13,500000,148,1.69,1138.46,0.03,0.03,1650200,0.03,0.03,1650200 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,14,20890,2,75,0.36,265,26,1000000,265,0.36,1019.23,0.03,0.03,5535475,0.03,0.03,5535475 +에셋플러스 코리아플랫폼액티브,407820,15,7775,5,-50,-0.64,7213,756,2100000,7213,-0.64,954.10,0.34,0.34,55828995,0.34,0.34,55828995 +N2 전력인프라 Top5 ETN,Q550093,16,17440,5,-515,-2.87,2352,260,2000000,2352,-2.87,904.62,0.12,0.12,41022285,0.12,0.12,41022285 +성우전자,081580,17,2780,2,85,3.15,185894,21048,15508143,185894,3.15,883.19,1.20,1.20,537095880,1.25,1.25,537095880 +SOL 25-09 회사채(AA-이상)액티브,462540,18,54655,2,5,0.01,2000,238,2136000,2000,0.01,840.34,0.09,0.09,109310000,0.09,0.09,109310000 +셀바이오휴먼텍,318160,19,7430,2,570,8.31,335947,51021,9260901,335947,8.31,658.45,3.63,3.63,2561236185,3.72,3.72,2561236185 +푸드웰,005670,20,6680,2,980,17.19,835165,164877,10000000,835165,17.19,506.54,8.35,8.35,5748691000,8.61,8.61,5748691000 +서흥,008490,21,27800,2,4000,16.81,943175,188602,11569113,943175,16.81,500.09,8.15,8.15,27636078325,8.59,8.59,27636078325 +KB 인버스 2X 밀 선물 ETN,Q580052,22,43060,2,960,2.28,30,6,500000,30,2.28,500.00,0.01,0.01,1291800,0.01,0.01,1291800 +세아특수강,019440,23,16980,2,1430,9.20,61651,12366,8570000,61651,9.20,498.55,0.72,0.72,1051913920,0.72,0.72,1051913920 +DXVX,180400,24,2570,2,270,11.74,1102179,225093,49219432,1102179,11.74,489.65,2.24,2.24,2946461005,2.33,2.33,2946461005 +미래아이앤지,007120,25,1000,5,-3,-0.30,35231,7499,28878608,35231,-0.30,469.81,0.12,0.12,35115410,0.12,0.12,35115410 +NICE인프라,063570,26,4765,2,380,8.67,219680,52336,34147728,219680,8.67,419.75,0.64,0.64,1031843759,0.63,0.63,1031843759 +신라교역,004970,27,8920,5,-720,-7.47,29960,7181,16000000,29960,-7.47,417.21,0.19,0.19,269725030,0.19,0.19,269725030 +웅진,016880,28,3495,2,280,8.71,1158494,281453,79927080,1158494,8.71,411.61,1.45,1.45,3997999788,1.43,1.43,3997999788 +KIWOOM 200선물레버리지,253250,29,22665,5,-470,-2.03,10088,2574,510000,10088,-2.03,391.92,1.98,1.98,229449480,1.99,1.99,229449480 +녹십자웰빙,234690,30,9820,2,240,2.51,136004,37375,17752276,136004,2.51,363.89,0.77,0.77,1371347845,0.79,0.79,1371347845 diff --git a/top30/20250818/top30-vir-20250818-092001.csv b/top30/20250818/top30-vir-20250818-092001.csv new file mode 100644 index 000000000000..a95410b5aee8 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10355,5,-65,-0.62,15443,96,3000000,15443,-0.62,9999.99,0.51,0.51,160163050,0.52,0.52,160163050 +KIWOOM 국고채10년레버리지,167860,4,114535,5,-535,-0.46,2500,32,290000,2500,-0.46,7812.50,0.86,0.86,286347500,0.86,0.86,286347500 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,5,11215,2,30,0.27,893,13,1000000,893,0.27,6869.23,0.09,0.09,10014960,0.09,0.09,10014960 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,6,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,7,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,8,16755,5,-290,-1.70,1761,29,240000,1761,-1.70,6072.41,0.73,0.73,29746645,0.74,0.74,29746645 +PLUS TDF2040액티브,433860,9,13400,3,0,0.00,2293,64,210000,2293,0.00,3582.81,1.09,1.09,30726200,1.09,1.09,30726200 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,20420,2,610,3.08,2000,65,1000000,2000,3.08,3076.92,0.20,0.20,40832095,0.20,0.20,40832095 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14130,5,-155,-1.09,1706,61,1000000,1706,-1.09,2796.72,0.17,0.17,24139095,0.17,0.17,24139095 +한국특강,007280,12,1790,2,328,22.44,2106351,85835,60813311,2106351,22.44,2453.95,3.46,3.46,3876981963,3.56,3.56,3876981963 +LX홀딩스1우,38380K,13,8760,5,-120,-1.35,2944,121,1465285,2944,-1.35,2433.06,0.20,0.20,26375390,0.21,0.21,26375390 +한투 인버스 2X 금 선물 ETN,Q570060,14,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18395,2,45,0.25,2225,117,2500000,2225,0.25,1901.71,0.09,0.09,40928915,0.09,0.09,40928915 +세아특수강,019440,16,18160,2,2610,16.78,206361,12366,8570000,206361,16.78,1668.78,2.41,2.41,3623858240,2.33,2.33,3623858240 +한투 일본 엔선물 ETN C,Q570094,17,9585,5,-55,-0.57,42,3,1000000,42,-0.57,1400.00,0.00,0.00,402570,0.00,0.00,402570 +HANARO 글로벌탄소배출권선물ICE(합성),401590,18,10010,5,-35,-0.35,1282,101,550000,1282,-0.35,1269.31,0.23,0.23,12862100,0.23,0.23,12862100 +RISE 미국장기국채선물인버스(H),267450,19,11150,2,185,1.69,148,13,500000,148,1.69,1138.46,0.03,0.03,1650200,0.03,0.03,1650200 +DXVX,180400,20,2775,2,475,20.65,2431252,225093,49219432,2431252,20.65,1080.11,4.94,4.94,6566292426,4.81,4.81,6566292426 +성우전자,081580,21,2790,2,95,3.53,221575,21048,15508143,221575,3.53,1052.71,1.43,1.43,635777870,1.47,1.47,635777870 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,22,20890,2,75,0.36,265,26,1000000,265,0.36,1019.23,0.03,0.03,5535475,0.03,0.03,5535475 +신한 구리 선물 ETN(H),Q500018,23,20040,5,-60,-0.30,996,102,2000000,996,-0.30,976.47,0.05,0.05,19984750,0.05,0.05,19984750 +에셋플러스 코리아플랫폼액티브,407820,24,7775,5,-50,-0.64,7213,756,2100000,7213,-0.64,954.10,0.34,0.34,55828995,0.34,0.34,55828995 +N2 전력인프라 Top5 ETN,Q550093,25,17440,5,-515,-2.87,2352,260,2000000,2352,-2.87,904.62,0.12,0.12,41022285,0.12,0.12,41022285 +그리티,204020,26,2535,5,-690,-21.40,1564620,177928,19450832,1564620,-21.40,879.36,8.04,8.04,4160423718,8.44,8.44,4160423718 +웅진,016880,27,3680,2,465,14.46,2390680,281453,79927080,2390680,14.46,849.41,2.99,2.99,8442391852,2.87,2.87,8442391852 +SOL 25-09 회사채(AA-이상)액티브,462540,28,54655,2,5,0.01,2000,238,2136000,2000,0.01,840.34,0.09,0.09,109310000,0.09,0.09,109310000 +푸드웰,005670,29,6930,2,1230,21.58,1247522,164877,10000000,1247522,21.58,756.64,12.48,12.48,8545582975,12.33,12.33,8545582975 +셀바이오휴먼텍,318160,30,7440,2,580,8.45,383440,51021,9260901,383440,8.45,751.53,4.14,4.14,2911910575,4.23,4.23,2911910575 diff --git a/top30/20250818/top30-vir-20250818-093000.csv b/top30/20250818/top30-vir-20250818-093000.csv new file mode 100644 index 000000000000..5c99881c4c8a --- /dev/null +++ b/top30/20250818/top30-vir-20250818-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10210,5,-210,-2.02,23286,96,3000000,23286,-2.02,9999.99,0.78,0.78,240200860,0.78,0.78,240200860 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,4,11115,5,-70,-0.63,1784,13,1000000,1784,-0.63,9999.99,0.18,0.18,19918425,0.18,0.18,19918425 +KIWOOM 국고채10년레버리지,167860,5,114320,5,-750,-0.65,2567,32,290000,2567,-0.65,8021.88,0.89,0.89,294007425,0.89,0.89,294007425 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,6,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,7,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,8,16780,5,-265,-1.55,1763,29,240000,1763,-1.55,6079.31,0.73,0.73,29780175,0.74,0.74,29780175 +한투 레버리지 코스닥150선물 ETN,Q570081,9,30140,5,-1160,-3.71,40,1,1000000,40,-3.71,4000.00,0.00,0.00,1205600,0.00,0.00,1205600 +PLUS TDF2040액티브,433860,10,13400,3,0,0.00,2293,64,210000,2293,0.00,3582.81,1.09,1.09,30726200,1.09,1.09,30726200 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20435,2,625,3.15,2002,65,1000000,2002,3.15,3080.00,0.20,0.20,40872930,0.20,0.20,40872930 +한국특강,007280,13,1711,2,249,17.03,2509197,85835,60813311,2509197,17.03,2923.28,4.13,4.13,4584527286,4.41,4.41,4584527286 +LX홀딩스1우,38380K,14,8930,2,50,0.56,2950,121,1465285,2950,0.56,2438.02,0.20,0.20,26428970,0.20,0.20,26428970 +세아특수강,019440,15,17140,2,1590,10.23,283166,12366,8570000,283166,10.23,2289.88,3.30,3.30,4965572005,3.38,3.38,4965572005 +SOL 유럽탄소배출권선물S&P(H),400580,16,10315,5,-190,-1.81,432,19,700000,432,-1.81,2273.68,0.06,0.06,4457280,0.06,0.06,4457280 +한투 인버스 2X 금 선물 ETN,Q570060,17,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,18,20115,2,15,0.07,1990,102,2000000,1990,0.07,1950.98,0.10,0.10,39971605,0.10,0.10,39971605 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18395,2,45,0.25,2225,117,2500000,2225,0.25,1901.71,0.09,0.09,40928915,0.09,0.09,40928915 +삼성 인버스 구리 선물 ETN(H),Q530096,20,9140,2,5,0.05,2182,148,1000000,2182,0.05,1474.32,0.22,0.22,19976230,0.22,0.22,19976230 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,21,9725,5,-335,-3.33,5466,379,1000000,5466,-3.33,1442.22,0.55,0.55,53271210,0.55,0.55,53271210 +한투 일본 엔선물 ETN C,Q570094,22,9585,5,-55,-0.57,42,3,1000000,42,-0.57,1400.00,0.00,0.00,402570,0.00,0.00,402570 +그리티,204020,23,2665,5,-560,-17.36,2427760,177928,19450832,2427760,-17.36,1364.46,12.48,12.48,6312954598,12.18,12.18,6312954598 +DXVX,180400,24,2595,2,295,12.83,2891568,225093,49219432,2891568,12.83,1284.61,5.87,5.87,7788054383,6.10,6.10,7788054383 +HANARO 글로벌탄소배출권선물ICE(합성),401590,25,10010,5,-35,-0.35,1289,101,550000,1289,-0.35,1276.24,0.23,0.23,12932195,0.23,0.23,12932195 +웅진,016880,26,3670,2,455,14.15,3225892,281453,79927080,3225892,14.15,1146.16,4.04,4.04,11519929617,3.93,3.93,11519929617 +RISE 미국장기국채선물인버스(H),267450,27,11150,2,185,1.69,148,13,500000,148,1.69,1138.46,0.03,0.03,1650200,0.03,0.03,1650200 +신한제12호스팩,474660,28,2080,2,15,0.73,23196,2051,5520000,23196,0.73,1130.96,0.42,0.42,47884925,0.42,0.42,47884925 +성우전자,081580,29,2810,2,115,4.27,236962,21048,15508143,236962,4.27,1125.82,1.53,1.53,678733695,1.56,1.56,678733695 +미래에셋 2X 미국 자율주행대표기업 ETN,Q520083,30,20890,2,75,0.36,265,26,1000000,265,0.36,1019.23,0.03,0.03,5535475,0.03,0.03,5535475 diff --git a/top30/20250818/top30-vir-20250818-094001.csv b/top30/20250818/top30-vir-20250818-094001.csv new file mode 100644 index 000000000000..b0dbf2474fb3 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10210,5,-210,-2.02,23286,96,3000000,23286,-2.02,9999.99,0.78,0.78,240200860,0.78,0.78,240200860 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,4,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +KIWOOM 국고채10년레버리지,167860,5,114225,5,-845,-0.73,2726,32,290000,2726,-0.73,8518.75,0.94,0.94,312170480,0.94,0.94,312170480 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,6,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,7,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,8,16780,5,-265,-1.55,1763,29,240000,1763,-1.55,6079.31,0.73,0.73,29780175,0.74,0.74,29780175 +한투 레버리지 코스닥150선물 ETN,Q570081,9,30140,5,-1160,-3.71,40,1,1000000,40,-3.71,4000.00,0.00,0.00,1205600,0.00,0.00,1205600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18395,2,45,0.25,4451,117,2500000,4451,0.25,3804.27,0.18,0.18,81887300,0.18,0.18,81887300 +PLUS TDF2040액티브,433860,11,13395,5,-5,-0.04,2316,64,210000,2316,-0.04,3618.75,1.10,1.10,31034285,1.10,1.10,31034285 +한국특강,007280,12,1677,2,215,14.71,2721698,85835,60813311,2721698,14.71,3170.85,4.48,4.48,4943880177,4.85,4.85,4943880177 +N2 레버리지 구리 선물 ETN(H),Q550069,13,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,20435,2,625,3.15,2002,65,1000000,2002,3.15,3080.00,0.20,0.20,40872930,0.20,0.20,40872930 +KIWOOM TDF2030액티브,435530,15,13435,2,15,0.11,834,28,500000,834,0.11,2978.57,0.17,0.17,11204460,0.17,0.17,11204460 +세아특수강,019440,16,17320,2,1770,11.38,325340,12366,8570000,325340,11.38,2630.92,3.80,3.80,5691569740,3.83,3.83,5691569740 +LX홀딩스1우,38380K,17,8930,2,50,0.56,2952,121,1465285,2952,0.56,2439.67,0.20,0.20,26446830,0.20,0.20,26446830 +SOL 유럽탄소배출권선물S&P(H),400580,18,10380,5,-125,-1.19,433,19,700000,433,-1.19,2278.95,0.06,0.06,4467660,0.06,0.06,4467660 +한투 인버스 2X 금 선물 ETN,Q570060,19,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,20,20150,2,50,0.25,1991,102,2000000,1991,0.25,1951.96,0.10,0.10,39991755,0.10,0.10,39991755 +HANARO 글로벌탄소배출권선물ICE(합성),401590,21,10010,5,-35,-0.35,1682,101,550000,1682,-0.35,1665.35,0.31,0.31,16866130,0.31,0.31,16866130 +삼성 인버스 구리 선물 ETN(H),Q530096,22,9140,2,5,0.05,2182,148,1000000,2182,0.05,1474.32,0.22,0.22,19976230,0.22,0.22,19976230 +그리티,204020,23,2675,5,-550,-17.05,2575067,177928,19450832,2575067,-17.05,1447.25,13.24,13.24,6705357585,12.89,12.89,6705357585 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,24,9765,5,-295,-2.93,5467,379,1000000,5467,-2.93,1442.48,0.55,0.55,53280975,0.55,0.55,53280975 +한투 일본 엔선물 ETN C,Q570094,25,9585,5,-55,-0.57,42,3,1000000,42,-0.57,1400.00,0.00,0.00,402570,0.00,0.00,402570 +DXVX,180400,26,2560,2,260,11.30,3112528,225093,49219432,3112528,11.30,1382.77,6.32,6.32,8354817928,6.63,6.63,8354817928 +웅진,016880,27,3735,2,520,16.17,3818986,281453,79927080,3818986,16.17,1356.88,4.78,4.78,13733685989,4.60,4.60,13733685989 +에셋플러스 코리아플랫폼액티브,407820,28,7790,5,-35,-0.45,10122,756,2100000,10122,-0.45,1338.89,0.48,0.48,78431945,0.48,0.48,78431945 +SOL KRX기후변화솔루션,404650,29,12750,5,-110,-0.86,2006,151,600000,2006,-0.86,1328.48,0.33,0.33,25528010,0.33,0.33,25528010 +크레오에스지,040350,30,329,4,-141,-30.00,2115706,164799,193205323,2115706,-30.00,1283.81,1.10,1.10,732185060,1.15,1.15,732185060 diff --git a/top30/20250818/top30-vir-20250818-095001.csv b/top30/20250818/top30-vir-20250818-095001.csv new file mode 100644 index 000000000000..a5fa5f825aaf --- /dev/null +++ b/top30/20250818/top30-vir-20250818-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10210,5,-210,-2.02,23286,96,3000000,23286,-2.02,9999.99,0.78,0.78,240200860,0.78,0.78,240200860 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,4,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +KIWOOM 국고채10년레버리지,167860,5,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,6,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,7,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,8,16785,5,-260,-1.53,1764,29,240000,1764,-1.53,6082.76,0.74,0.74,29796960,0.74,0.74,29796960 +한투 레버리지 코스닥150선물 ETN,Q570081,9,30140,5,-1160,-3.71,40,1,1000000,40,-3.71,4000.00,0.00,0.00,1205600,0.00,0.00,1205600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,10,18395,2,45,0.25,4451,117,2500000,4451,0.25,3804.27,0.18,0.18,81887300,0.18,0.18,81887300 +PLUS TDF2040액티브,433860,11,13390,5,-10,-0.07,2356,64,210000,2356,-0.07,3681.25,1.12,1.12,31569880,1.12,1.12,31569880 +한국특강,007280,12,1682,2,220,15.05,2879698,85835,60813311,2879698,15.05,3354.92,4.74,4.74,5207068414,5.09,5.09,5207068414 +파버나인,177830,13,3170,2,230,7.82,226893,6859,13493951,226893,7.82,3307.96,1.68,1.68,717837070,1.68,1.68,717837070 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,15,20435,2,625,3.15,2002,65,1000000,2002,3.15,3080.00,0.20,0.20,40872930,0.20,0.20,40872930 +KIWOOM TDF2030액티브,435530,16,13435,2,15,0.11,834,28,500000,834,0.11,2978.57,0.17,0.17,11204460,0.17,0.17,11204460 +세아특수강,019440,17,17210,2,1660,10.68,342444,12366,8570000,342444,10.68,2769.24,4.00,4.00,5986752090,4.06,4.06,5986752090 +LX홀딩스1우,38380K,18,8930,2,50,0.56,2952,121,1465285,2952,0.56,2439.67,0.20,0.20,26446830,0.20,0.20,26446830 +SOL 유럽탄소배출권선물S&P(H),400580,19,10380,5,-125,-1.19,433,19,700000,433,-1.19,2278.95,0.06,0.06,4467660,0.06,0.06,4467660 +한투 인버스 2X 금 선물 ETN,Q570060,20,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,21,20150,2,50,0.25,1991,102,2000000,1991,0.25,1951.96,0.10,0.10,39991755,0.10,0.10,39991755 +웅진,016880,22,3905,2,690,21.46,5127784,281453,79927080,5127784,21.46,1821.90,6.42,6.42,18772197584,6.01,6.01,18772197584 +HANARO 글로벌탄소배출권선물ICE(합성),401590,23,10010,5,-35,-0.35,1682,101,550000,1682,-0.35,1665.35,0.31,0.31,16866130,0.31,0.31,16866130 +디에이피,066900,24,2210,2,20,0.91,25433,1557,22744503,25433,0.91,1633.46,0.11,0.11,56073280,0.11,0.11,56073280 +삼성 인버스 구리 선물 ETN(H),Q530096,25,9140,2,5,0.05,2182,148,1000000,2182,0.05,1474.32,0.22,0.22,19976230,0.22,0.22,19976230 +그리티,204020,26,2670,5,-555,-17.21,2615280,177928,19450832,2615280,-17.21,1469.85,13.45,13.45,6812605605,13.12,13.12,6812605605 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,27,9765,5,-295,-2.93,5467,379,1000000,5467,-2.93,1442.48,0.55,0.55,53280975,0.55,0.55,53280975 +DXVX,180400,28,2625,2,325,14.13,3242657,225093,49219432,3242657,14.13,1440.59,6.59,6.59,8692237153,6.73,6.73,8692237153 +한투 일본 엔선물 ETN C,Q570094,29,9585,5,-55,-0.57,42,3,1000000,42,-0.57,1400.00,0.00,0.00,402570,0.00,0.00,402570 +에셋플러스 코리아플랫폼액티브,407820,30,7790,5,-35,-0.45,10123,756,2100000,10123,-0.45,1339.02,0.48,0.48,78439735,0.48,0.48,78439735 diff --git a/top30/20250818/top30-vir-20250818-100001.csv b/top30/20250818/top30-vir-20250818-100001.csv new file mode 100644 index 000000000000..b7eb32299485 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10255,5,-165,-1.58,23288,96,3000000,23288,-1.58,9999.99,0.78,0.78,240221375,0.78,0.78,240221375 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,4,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +파버나인,177830,5,3170,2,230,7.82,654365,6859,13493951,654365,7.82,9540.24,4.85,4.85,2060866100,4.82,4.82,2060866100 +KIWOOM 국고채10년레버리지,167860,6,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,7,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,8,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,9,16785,5,-260,-1.53,1764,29,240000,1764,-1.53,6082.76,0.74,0.74,29796960,0.74,0.74,29796960 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,27630,2,520,1.92,1588,32,200000,1588,1.92,4962.50,0.79,0.79,43866225,0.79,0.79,43866225 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,11,18395,2,45,0.25,4712,117,2500000,4712,0.25,4027.35,0.19,0.19,86688390,0.19,0.19,86688390 +한투 레버리지 코스닥150선물 ETN,Q570081,12,30140,5,-1160,-3.71,40,1,1000000,40,-3.71,4000.00,0.00,0.00,1205600,0.00,0.00,1205600 +한국특강,007280,13,1748,2,286,19.56,3209639,85835,60813311,3209639,19.56,3739.31,5.28,5.28,5776356608,5.43,5.43,5776356608 +PLUS TDF2040액티브,433860,14,13390,5,-10,-0.07,2357,64,210000,2357,-0.07,3682.81,1.12,1.12,31583270,1.12,1.12,31583270 +N2 레버리지 구리 선물 ETN(H),Q550069,15,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,20375,2,565,2.85,2009,65,1000000,2009,2.85,3090.77,0.20,0.20,41015555,0.20,0.20,41015555 +KIWOOM TDF2030액티브,435530,17,13435,2,15,0.11,834,28,500000,834,0.11,2978.57,0.17,0.17,11204460,0.17,0.17,11204460 +세아특수강,019440,18,17260,2,1710,11.00,348644,12366,8570000,348644,11.00,2819.38,4.07,4.07,6093611110,4.12,4.12,6093611110 +LX홀딩스1우,38380K,19,8930,2,50,0.56,2953,121,1465285,2953,0.56,2440.50,0.20,0.20,26455760,0.20,0.20,26455760 +SOL 유럽탄소배출권선물S&P(H),400580,20,10380,5,-125,-1.19,433,19,700000,433,-1.19,2278.95,0.06,0.06,4467660,0.06,0.06,4467660 +웅진,016880,21,3930,2,715,22.24,6227378,281453,79927080,6227378,22.24,2212.58,7.79,7.79,23086307766,7.35,7.35,23086307766 +한투 인버스 2X 금 선물 ETN,Q570060,22,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,23,20150,2,50,0.25,1992,102,2000000,1992,0.25,1952.94,0.10,0.10,40011905,0.10,0.10,40011905 +HANARO 글로벌탄소배출권선물ICE(합성),401590,24,9910,5,-135,-1.34,1708,101,550000,1708,-1.34,1691.09,0.31,0.31,17123790,0.31,0.31,17123790 +디에이피,066900,25,2205,2,15,0.68,25463,1557,22744503,25463,0.68,1635.39,0.11,0.11,56139225,0.11,0.11,56139225 +그리티,204020,26,2675,5,-550,-17.05,2665166,177928,19450832,2665166,-17.05,1497.89,13.70,13.70,6946249085,13.35,13.35,6946249085 +DXVX,180400,27,2645,2,345,15.00,3363895,225093,49219432,3363895,15.00,1494.45,6.83,6.83,9010877381,6.92,6.92,9010877381 +삼성 인버스 구리 선물 ETN(H),Q530096,28,9140,2,5,0.05,2182,148,1000000,2182,0.05,1474.32,0.22,0.22,19976230,0.22,0.22,19976230 +한투 인버스 2X 유로스탁스50 ETN(H) B,Q570092,29,9765,5,-295,-2.93,5468,379,1000000,5468,-2.93,1442.74,0.55,0.55,53290740,0.55,0.55,53290740 +한투 일본 엔선물 ETN C,Q570094,30,9585,5,-55,-0.57,42,3,1000000,42,-0.57,1400.00,0.00,0.00,402570,0.00,0.00,402570 diff --git a/top30/20250818/top30-vir-20250818-101000.csv b/top30/20250818/top30-vir-20250818-101000.csv new file mode 100644 index 000000000000..1991055c9804 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10255,5,-165,-1.58,23288,96,3000000,23288,-1.58,9999.99,0.78,0.78,240221375,0.78,0.78,240221375 +파버나인,177830,4,3170,2,230,7.82,958976,6859,13493951,958976,7.82,9999.99,7.11,7.11,3025857090,7.07,7.07,3025857090 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,5,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11505,5,-190,-1.62,200,2,1000000,200,-1.62,9999.99,0.02,0.02,2300500,0.02,0.02,2300500 +KIWOOM 국고채10년레버리지,167860,7,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,10,16785,5,-260,-1.53,1764,29,240000,1764,-1.53,6082.76,0.74,0.74,29796960,0.74,0.74,29796960 +메리츠 인버스 3X 국채30년 ETN,Q610062,11,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,12,1804,2,342,23.39,3646150,85835,60813311,3646150,23.39,4247.86,6.00,6.00,6550326251,5.97,5.97,6550326251 +1Q 25-08 회사채(A+이상)액티브,466400,13,109265,2,5,0.00,329,8,824000,329,0.00,4112.50,0.04,0.04,35947979,0.04,0.04,35947979 +한투 레버리지 코스닥150선물 ETN,Q570081,14,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18415,2,65,0.35,4740,117,2500000,4740,0.35,4051.28,0.19,0.19,87203585,0.19,0.19,87203585 +PLUS TDF2040액티브,433860,16,13390,5,-10,-0.07,2357,64,210000,2357,-0.07,3682.81,1.12,1.12,31583270,1.12,1.12,31583270 +N2 레버리지 구리 선물 ETN(H),Q550069,17,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,20375,2,565,2.85,2009,65,1000000,2009,2.85,3090.77,0.20,0.20,41015555,0.20,0.20,41015555 +KIWOOM TDF2030액티브,435530,19,13435,2,15,0.11,834,28,500000,834,0.11,2978.57,0.17,0.17,11204460,0.17,0.17,11204460 +세아특수강,019440,20,17110,2,1560,10.03,366196,12366,8570000,366196,10.03,2961.31,4.27,4.27,6395848850,4.36,4.36,6395848850 +LX홀딩스1우,38380K,21,8910,2,30,0.34,2963,121,1465285,2963,0.34,2448.76,0.20,0.20,26543820,0.20,0.20,26543820 +웅진,016880,22,3985,2,770,23.95,6702337,281453,79927080,6702337,23.95,2381.33,8.39,8.39,24953533009,7.83,7.83,24953533009 +SOL 유럽탄소배출권선물S&P(H),400580,23,10380,5,-125,-1.19,434,19,700000,434,-1.19,2284.21,0.06,0.06,4478040,0.06,0.06,4478040 +한투 인버스 2X 금 선물 ETN,Q570060,24,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,25,20150,2,50,0.25,1992,102,2000000,1992,0.25,1952.94,0.10,0.10,40011905,0.10,0.10,40011905 +HANARO 글로벌탄소배출권선물ICE(합성),401590,26,9910,5,-135,-1.34,1708,101,550000,1708,-1.34,1691.09,0.31,0.31,17123790,0.31,0.31,17123790 +디에이피,066900,27,2195,2,5,0.23,25477,1557,22744503,25477,0.23,1636.29,0.11,0.11,56169990,0.11,0.11,56169990 +KIWOOM 코리아밸류업,496090,28,12365,5,-195,-1.55,823,53,4550000,823,-1.55,1552.83,0.02,0.02,10177995,0.02,0.02,10177995 +그리티,204020,29,2660,5,-565,-17.52,2716090,177928,19450832,2716090,-17.52,1526.51,13.96,13.96,7080972720,13.69,13.69,7080972720 +DXVX,180400,30,2620,2,320,13.91,3414580,225093,49219432,3414580,13.91,1516.96,6.94,6.94,9143322131,7.09,7.09,9143322131 diff --git a/top30/20250818/top30-vir-20250818-102001.csv b/top30/20250818/top30-vir-20250818-102001.csv new file mode 100644 index 000000000000..acc396874d0b --- /dev/null +++ b/top30/20250818/top30-vir-20250818-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10255,5,-165,-1.58,23288,96,3000000,23288,-1.58,9999.99,0.78,0.78,240221375,0.78,0.78,240221375 +파버나인,177830,4,3130,2,190,6.46,1135096,6859,13493951,1135096,6.46,9999.99,8.41,8.41,3580620793,8.48,8.48,3580620793 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,5,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11505,5,-190,-1.62,200,2,1000000,200,-1.62,9999.99,0.02,0.02,2300500,0.02,0.02,2300500 +KIWOOM 국고채10년레버리지,167860,7,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,8,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9210,5,-240,-2.54,62,1,1000000,62,-2.54,6200.00,0.01,0.01,571320,0.01,0.01,571320 +HANARO 200선물레버리지1.5X,486780,10,16825,5,-220,-1.29,1765,29,240000,1765,-1.29,6086.21,0.74,0.74,29813785,0.74,0.74,29813785 +메리츠 인버스 3X 국채30년 ETN,Q610062,11,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,12,1760,2,298,20.38,3980549,85835,60813311,3980549,20.38,4637.44,6.55,6.55,7146802424,6.68,6.68,7146802424 +1Q 25-08 회사채(A+이상)액티브,466400,13,109255,5,-5,-0.00,363,8,824000,363,-0.00,4537.50,0.04,0.04,39662649,0.04,0.04,39662649 +한투 레버리지 코스닥150선물 ETN,Q570081,14,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18415,2,65,0.35,4740,117,2500000,4740,0.35,4051.28,0.19,0.19,87203585,0.19,0.19,87203585 +PLUS TDF2040액티브,433860,16,13390,5,-10,-0.07,2357,64,210000,2357,-0.07,3682.81,1.12,1.12,31583270,1.12,1.12,31583270 +세아특수강,019440,17,16840,2,1290,8.30,387633,12366,8570000,387633,8.30,3134.67,4.52,4.52,6758847825,4.68,4.68,6758847825 +N2 레버리지 구리 선물 ETN(H),Q550069,18,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,20375,2,565,2.85,2009,65,1000000,2009,2.85,3090.77,0.20,0.20,41015555,0.20,0.20,41015555 +KIWOOM TDF2030액티브,435530,20,13435,2,15,0.11,834,28,500000,834,0.11,2978.57,0.17,0.17,11204460,0.17,0.17,11204460 +웅진,016880,21,3955,2,740,23.02,7698849,281453,79927080,7698849,23.02,2735.39,9.63,9.63,28942407101,9.16,9.16,28942407101 +LX홀딩스1우,38380K,22,8910,2,30,0.34,2963,121,1465285,2963,0.34,2448.76,0.20,0.20,26543820,0.20,0.20,26543820 +SOL 유럽탄소배출권선물S&P(H),400580,23,10380,5,-125,-1.19,434,19,700000,434,-1.19,2284.21,0.06,0.06,4478040,0.06,0.06,4478040 +KIWOOM 코리아밸류업,496090,24,12385,5,-175,-1.39,1175,53,4550000,1175,-1.39,2216.98,0.03,0.03,14530730,0.03,0.03,14530730 +한투 인버스 2X 금 선물 ETN,Q570060,25,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,26,20150,2,50,0.25,1992,102,2000000,1992,0.25,1952.94,0.10,0.10,40011905,0.10,0.10,40011905 +HANARO 글로벌탄소배출권선물ICE(합성),401590,27,10005,5,-40,-0.40,1711,101,550000,1711,-0.40,1694.06,0.31,0.31,17153805,0.31,0.31,17153805 +N2 전력인프라 Top5 ETN,Q550093,28,17225,5,-730,-4.07,4373,260,2000000,4373,-4.07,1681.92,0.22,0.22,75835257,0.22,0.22,75835257 +디에이피,066900,29,2200,2,10,0.46,25478,1557,22744503,25478,0.46,1636.35,0.11,0.11,56172190,0.11,0.11,56172190 +DXVX,180400,30,2575,2,275,11.96,3489822,225093,49219432,3489822,11.96,1550.39,7.09,7.09,9338461611,7.37,7.37,9338461611 diff --git a/top30/20250818/top30-vir-20250818-103001.csv b/top30/20250818/top30-vir-20250818-103001.csv new file mode 100644 index 000000000000..f70322215a0f --- /dev/null +++ b/top30/20250818/top30-vir-20250818-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10255,5,-165,-1.58,23288,96,3000000,23288,-1.58,9999.99,0.78,0.78,240221375,0.78,0.78,240221375 +HANARO 25-12 은행채(AA+이상)액티브,489570,4,10295,2,5,0.05,31000,161,8990000,31000,0.05,9999.99,0.34,0.34,319145000,0.34,0.34,319145000 +파버나인,177830,5,3140,2,200,6.80,1293611,6859,13493951,1293611,6.80,9999.99,9.59,9.59,4080142148,9.63,9.63,4080142148 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,6,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,7,11505,5,-190,-1.62,200,2,1000000,200,-1.62,9999.99,0.02,0.02,2300500,0.02,0.02,2300500 +KIWOOM 국고채10년레버리지,167860,8,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9235,5,-215,-2.28,66,1,1000000,66,-2.28,6600.00,0.01,0.01,608260,0.01,0.01,608260 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,11,16800,5,-245,-1.44,1766,29,240000,1766,-1.44,6089.66,0.74,0.74,29830585,0.74,0.74,29830585 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,13,1744,2,282,19.29,4061356,85835,60813311,4061356,19.29,4731.58,6.68,6.68,7288315256,6.87,6.87,7288315256 +1Q 25-08 회사채(A+이상)액티브,466400,14,109255,5,-5,-0.00,373,8,824000,373,-0.00,4662.50,0.05,0.05,40755199,0.05,0.05,40755199 +한투 레버리지 코스닥150선물 ETN,Q570081,15,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18420,2,70,0.38,4742,117,2500000,4742,0.38,4052.99,0.19,0.19,87240420,0.19,0.19,87240420 +PLUS TDF2040액티브,433860,17,13390,5,-10,-0.07,2357,64,210000,2357,-0.07,3682.81,1.12,1.12,31583270,1.12,1.12,31583270 +세아특수강,019440,18,16790,2,1240,7.97,394923,12366,8570000,394923,7.97,3193.62,4.61,4.61,6881816520,4.78,4.78,6881816520 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,20,20420,2,610,3.08,2010,65,1000000,2010,3.08,3092.31,0.20,0.20,41035975,0.20,0.20,41035975 +KIWOOM 코리아밸류업,496090,21,12360,5,-200,-1.59,1599,53,4550000,1599,-1.59,3016.98,0.04,0.04,19770905,0.04,0.04,19770905 +KIWOOM TDF2030액티브,435530,22,13450,2,30,0.22,844,28,500000,844,0.22,3014.29,0.17,0.17,11338960,0.17,0.17,11338960 +웅진,016880,23,3980,2,765,23.79,7983804,281453,79927080,7983804,23.79,2836.64,9.99,9.99,30069893594,9.45,9.45,30069893594 +SOL 유럽탄소배출권선물S&P(H),400580,24,10350,5,-155,-1.48,475,19,700000,475,-1.48,2500.00,0.07,0.07,4902445,0.07,0.07,4902445 +LX홀딩스1우,38380K,25,8910,2,30,0.34,2963,121,1465285,2963,0.34,2448.76,0.20,0.20,26543820,0.20,0.20,26543820 +한투 인버스 2X 금 선물 ETN,Q570060,26,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,27,20150,2,50,0.25,1992,102,2000000,1992,0.25,1952.94,0.10,0.10,40011905,0.10,0.10,40011905 +HANARO 글로벌탄소배출권선물ICE(합성),401590,28,10005,5,-40,-0.40,1711,101,550000,1711,-0.40,1694.06,0.31,0.31,17153805,0.31,0.31,17153805 +N2 전력인프라 Top5 ETN,Q550093,29,17225,5,-730,-4.07,4373,260,2000000,4373,-4.07,1681.92,0.22,0.22,75835257,0.22,0.22,75835257 +디에이피,066900,30,2195,2,5,0.23,25480,1557,22744503,25480,0.23,1636.48,0.11,0.11,56176580,0.11,0.11,56176580 diff --git a/top30/20250818/top30-vir-20250818-104001.csv b/top30/20250818/top30-vir-20250818-104001.csv new file mode 100644 index 000000000000..1e2dcb6ccceb --- /dev/null +++ b/top30/20250818/top30-vir-20250818-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12007,12,2432000,12007,-0.01,9999.99,0.49,0.49,604252315,0.49,0.49,604252315 +삼성 코스닥 150 TR ETN,Q530118,3,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +파버나인,177830,4,3140,2,200,6.80,1445066,6859,13493951,1445066,6.80,9999.99,10.71,10.71,4557082298,10.76,10.76,4557082298 +HANARO 25-12 은행채(AA+이상)액티브,489570,5,10295,2,5,0.05,32055,161,8990000,32055,0.05,9999.99,0.36,0.36,330006225,0.36,0.36,330006225 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,6,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,7,11505,5,-190,-1.62,200,2,1000000,200,-1.62,9999.99,0.02,0.02,2300500,0.02,0.02,2300500 +KIWOOM 국고채10년레버리지,167860,8,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9235,5,-215,-2.28,66,1,1000000,66,-2.28,6600.00,0.01,0.01,608260,0.01,0.01,608260 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,10,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,11,16780,5,-265,-1.55,1789,29,240000,1789,-1.55,6168.97,0.75,0.75,30216535,0.75,0.75,30216535 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,13,1732,2,270,18.47,4123075,85835,60813311,4123075,18.47,4803.49,6.78,6.78,7395145907,7.02,7.02,7395145907 +1Q 25-08 회사채(A+이상)액티브,466400,14,109265,2,5,0.00,375,8,824000,375,0.00,4687.50,0.05,0.05,40973729,0.05,0.05,40973729 +한투 레버리지 코스닥150선물 ETN,Q570081,15,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18420,2,70,0.38,4742,117,2500000,4742,0.38,4052.99,0.19,0.19,87240420,0.19,0.19,87240420 +KIWOOM 코리아밸류업,496090,17,12360,5,-200,-1.59,1978,53,4550000,1978,-1.59,3732.08,0.04,0.04,24448790,0.04,0.04,24448790 +PLUS TDF2040액티브,433860,18,13390,5,-10,-0.07,2357,64,210000,2357,-0.07,3682.81,1.12,1.12,31583270,1.12,1.12,31583270 +세아특수강,019440,19,16710,2,1160,7.46,405393,12366,8570000,405393,7.46,3278.29,4.73,4.73,7056664420,4.93,4.93,7056664420 +N2 미국 IT TOP5 ETN(H),Q550041,20,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,20420,2,610,3.08,2010,65,1000000,2010,3.08,3092.31,0.20,0.20,41035975,0.20,0.20,41035975 +KIWOOM TDF2030액티브,435530,23,13525,2,105,0.78,845,28,500000,845,0.78,3017.86,0.17,0.17,11352485,0.17,0.17,11352485 +웅진,016880,24,3930,2,715,22.24,8174147,281453,79927080,8174147,22.24,2904.27,10.23,10.23,30820715442,9.81,9.81,30820715442 +SOL 유럽탄소배출권선물S&P(H),400580,25,10350,5,-155,-1.48,482,19,700000,482,-1.48,2536.84,0.07,0.07,4974995,0.07,0.07,4974995 +LX홀딩스1우,38380K,26,8910,2,30,0.34,2964,121,1465285,2964,0.34,2449.59,0.20,0.20,26552730,0.20,0.20,26552730 +한투 인버스 2X 금 선물 ETN,Q570060,27,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,28,20125,2,25,0.12,2003,102,2000000,2003,0.12,1963.73,0.10,0.10,40233280,0.10,0.10,40233280 +HANARO 글로벌탄소배출권선물ICE(합성),401590,29,9985,5,-60,-0.60,1713,101,550000,1713,-0.60,1696.04,0.31,0.31,17173780,0.31,0.31,17173780 +N2 전력인프라 Top5 ETN,Q550093,30,17225,5,-730,-4.07,4373,260,2000000,4373,-4.07,1681.92,0.22,0.22,75835257,0.22,0.22,75835257 diff --git a/top30/20250818/top30-vir-20250818-105001.csv b/top30/20250818/top30-vir-20250818-105001.csv new file mode 100644 index 000000000000..f1904ca9ff26 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,12008,12,2432000,12008,-0.01,9999.99,0.49,0.49,604302640,0.49,0.49,604302640 +삼성 코스닥 150 TR ETN,Q530118,3,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +파버나인,177830,4,3145,2,205,6.97,1565723,6859,13493951,1565723,6.97,9999.99,11.60,11.60,4937293553,11.63,11.63,4937293553 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11495,5,-200,-1.71,441,2,1000000,441,-1.71,9999.99,0.04,0.04,5070795,0.04,0.04,5070795 +HANARO 25-12 은행채(AA+이상)액티브,489570,6,10295,2,5,0.05,32055,161,8990000,32055,0.05,9999.99,0.36,0.36,330006225,0.36,0.36,330006225 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +KIWOOM 국고채10년레버리지,167860,8,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +RISE 국채30년레버리지(합성),451670,9,24775,5,-170,-0.68,1005,15,500000,1005,-0.68,6700.00,0.20,0.20,24898805,0.20,0.20,24898805 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9235,5,-215,-2.28,66,1,1000000,66,-2.28,6600.00,0.01,0.01,608260,0.01,0.01,608260 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,12,16745,5,-300,-1.76,1790,29,240000,1790,-1.76,6172.41,0.75,0.75,30233280,0.75,0.75,30233280 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,14,1740,2,278,19.02,4197617,85835,60813311,4197617,19.02,4890.33,6.90,6.90,7525482220,7.11,7.11,7525482220 +1Q 25-08 회사채(A+이상)액티브,466400,15,109260,3,0,0.00,376,8,824000,376,0.00,4700.00,0.05,0.05,41082989,0.05,0.05,41082989 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,17,12350,5,-210,-1.67,2380,53,4550000,2380,-1.67,4490.57,0.05,0.05,29408320,0.05,0.05,29408320 +PLUS TDF2040액티브,433860,18,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,19,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +세아특수강,019440,20,16690,2,1140,7.33,416423,12366,8570000,416423,7.33,3367.48,4.86,4.86,7241010990,5.06,5.06,7241010990 +N2 미국 IT TOP5 ETN(H),Q550041,21,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +N2 레버리지 구리 선물 ETN(H),Q550069,22,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,20420,2,610,3.08,2010,65,1000000,2010,3.08,3092.31,0.20,0.20,41035975,0.20,0.20,41035975 +웅진,016880,24,3985,2,770,23.95,8518652,281453,79927080,8518652,23.95,3026.67,10.66,10.66,32198081062,10.11,10.11,32198081062 +KIWOOM TDF2030액티브,435530,25,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 +SOL 유럽탄소배출권선물S&P(H),400580,26,10350,5,-155,-1.48,482,19,700000,482,-1.48,2536.84,0.07,0.07,4974995,0.07,0.07,4974995 +LX홀딩스1우,38380K,27,8910,2,30,0.34,2964,121,1465285,2964,0.34,2449.59,0.20,0.20,26552730,0.20,0.20,26552730 +한투 인버스 2X 금 선물 ETN,Q570060,28,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +신한 구리 선물 ETN(H),Q500018,29,20125,2,25,0.12,2003,102,2000000,2003,0.12,1963.73,0.10,0.10,40233280,0.10,0.10,40233280 +HANARO 글로벌탄소배출권선물ICE(합성),401590,30,9985,5,-60,-0.60,1713,101,550000,1713,-0.60,1696.04,0.31,0.31,17173780,0.31,0.31,17173780 diff --git a/top30/20250818/top30-vir-20250818-110000.csv b/top30/20250818/top30-vir-20250818-110000.csv new file mode 100644 index 000000000000..b6993be77032 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 코스닥150 선물 ETN,Q700017,1,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50325,5,-5,-0.01,13995,12,2432000,13995,-0.01,9999.99,0.58,0.58,704298415,0.58,0.58,704298415 +파버나인,177830,3,3150,2,210,7.14,1685995,6859,13493951,1685995,7.14,9999.99,12.49,12.49,5316277523,12.51,12.51,5316277523 +삼성 코스닥 150 TR ETN,Q530118,4,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11495,5,-200,-1.71,441,2,1000000,441,-1.71,9999.99,0.04,0.04,5070795,0.04,0.04,5070795 +HANARO 25-12 은행채(AA+이상)액티브,489570,6,10295,2,5,0.05,32055,161,8990000,32055,0.05,9999.99,0.36,0.36,330006225,0.36,0.36,330006225 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11175,5,-10,-0.09,1786,13,1000000,1786,-0.09,9999.99,0.18,0.18,19940775,0.18,0.18,19940775 +KIWOOM 국고채10년레버리지,167860,8,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +RISE 국채30년레버리지(합성),451670,9,24775,5,-170,-0.68,1005,15,500000,1005,-0.68,6700.00,0.20,0.20,24898805,0.20,0.20,24898805 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9235,5,-215,-2.28,66,1,1000000,66,-2.28,6600.00,0.01,0.01,608260,0.01,0.01,608260 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,12,16745,5,-300,-1.76,1790,29,240000,1790,-1.76,6172.41,0.75,0.75,30233280,0.75,0.75,30233280 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,14,1749,2,287,19.63,4213490,85835,60813311,4213490,19.63,4908.82,6.93,6.93,7553221342,7.10,7.10,7553221342 +1Q 25-08 회사채(A+이상)액티브,466400,15,109260,3,0,0.00,376,8,824000,376,0.00,4700.00,0.05,0.05,41082989,0.05,0.05,41082989 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,17,12360,5,-200,-1.59,2381,53,4550000,2381,-1.59,4492.45,0.05,0.05,29420680,0.05,0.05,29420680 +PLUS TDF2040액티브,433860,18,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,19,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +세아특수강,019440,20,16750,2,1200,7.72,420721,12366,8570000,420721,7.72,3402.24,4.91,4.91,7312989150,5.09,5.09,7312989150 +N2 미국 IT TOP5 ETN(H),Q550041,21,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +웅진,016880,22,4025,2,810,25.19,8885064,281453,79927080,8885064,25.19,3156.86,11.12,11.12,33674233043,10.47,10.47,33674233043 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14210,5,-75,-0.53,1905,61,1000000,1905,-0.53,3122.95,0.19,0.19,26966885,0.19,0.19,26966885 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,20420,2,610,3.08,2010,65,1000000,2010,3.08,3092.31,0.20,0.20,41035975,0.20,0.20,41035975 +SOL 유럽탄소배출권선물S&P(H),400580,25,10350,5,-155,-1.48,580,19,700000,580,-1.48,3052.63,0.08,0.08,5989300,0.08,0.08,5989300 +KIWOOM TDF2030액티브,435530,26,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 +LX홀딩스1우,38380K,27,8910,2,30,0.34,2965,121,1465285,2965,0.34,2450.41,0.20,0.20,26561640,0.20,0.20,26561640 +신한 구리 선물 ETN(H),Q500018,28,20150,2,50,0.25,2499,102,2000000,2499,0.25,2450.00,0.12,0.12,50227680,0.12,0.12,50227680 +한투 인버스 2X 금 선물 ETN,Q570060,29,8540,2,115,1.36,505,25,1000000,505,1.36,2020.00,0.05,0.05,4310180,0.05,0.05,4310180 +플랜티넷,075130,30,3000,2,235,8.50,1286162,65355,16622320,1286162,8.50,1967.96,7.74,7.74,3930840290,7.88,7.88,3930840290 diff --git a/top30/20250818/top30-vir-20250818-111000.csv b/top30/20250818/top30-vir-20250818-111000.csv new file mode 100644 index 000000000000..bb23b92dc8ce --- /dev/null +++ b/top30/20250818/top30-vir-20250818-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,17968,12,2432000,17968,0.01,9999.99,0.74,0.74,904279370,0.74,0.74,904279370 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,3,3155,2,215,7.31,1787201,6859,13493951,1787201,7.31,9999.99,13.24,13.24,5635467943,13.24,13.24,5635467943 +삼성 코스닥 150 TR ETN,Q530118,4,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11495,5,-200,-1.71,441,2,1000000,441,-1.71,9999.99,0.04,0.04,5070795,0.04,0.04,5070795 +HANARO 25-12 은행채(AA+이상)액티브,489570,6,10290,3,0,0.00,33155,161,8990000,33155,0.00,9999.99,0.37,0.37,341325225,0.37,0.37,341325225 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11160,5,-25,-0.22,1788,13,1000000,1788,-0.22,9999.99,0.18,0.18,19963095,0.18,0.18,19963095 +KIWOOM 국고채10년레버리지,167860,8,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,9,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,10,24775,5,-170,-0.68,1005,15,500000,1005,-0.68,6700.00,0.20,0.20,24898805,0.20,0.20,24898805 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,11,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,12,16740,5,-305,-1.79,1791,29,240000,1791,-1.79,6175.86,0.75,0.75,30250020,0.75,0.75,30250020 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +한국특강,007280,14,1735,2,273,18.67,4252127,85835,60813311,4252127,18.67,4953.84,6.99,6.99,7620516868,7.22,7.22,7620516868 +1Q 25-08 회사채(A+이상)액티브,466400,15,109255,5,-5,-0.00,394,8,824000,394,-0.00,4925.00,0.05,0.05,43049579,0.05,0.05,43049579 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,17,12355,5,-205,-1.63,2382,53,4550000,2382,-1.63,4494.34,0.05,0.05,29433035,0.05,0.05,29433035 +N2 레버리지 구리 선물 ETN(H),Q550069,18,14210,5,-75,-0.53,2608,61,1000000,2608,-0.53,4275.41,0.26,0.26,36956515,0.26,0.26,36956515 +PLUS TDF2040액티브,433860,19,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,20,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,21,6790,5,-165,-2.37,2510,67,2000000,2510,-2.37,3746.27,0.13,0.13,17041470,0.13,0.13,17041470 +웅진,016880,22,4095,2,880,27.37,9758416,281453,79927080,9758416,27.37,3467.16,12.21,12.21,37246910878,11.38,11.38,37246910878 +세아특수강,019440,23,16860,2,1310,8.42,423793,12366,8570000,423793,8.42,3427.08,4.95,4.95,7364613000,5.10,5.10,7364613000 +신한 구리 선물 ETN(H),Q500018,24,20145,2,45,0.22,3491,102,2000000,3491,0.22,3422.55,0.17,0.17,70206560,0.17,0.17,70206560 +N2 미국 IT TOP5 ETN(H),Q550041,25,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,20420,2,610,3.08,2010,65,1000000,2010,3.08,3092.31,0.20,0.20,41035975,0.20,0.20,41035975 +SOL 유럽탄소배출권선물S&P(H),400580,27,10350,5,-155,-1.48,580,19,700000,580,-1.48,3052.63,0.08,0.08,5989300,0.08,0.08,5989300 +KIWOOM TDF2030액티브,435530,28,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 +LX홀딩스1우,38380K,29,8910,2,30,0.34,2965,121,1465285,2965,0.34,2450.41,0.20,0.20,26561640,0.20,0.20,26561640 +플랜티넷,075130,30,2920,2,155,5.61,1581173,65355,16622320,1581173,5.61,2419.36,9.51,9.51,4804277765,9.90,9.90,4804277765 diff --git a/top30/20250818/top30-vir-20250818-112000.csv b/top30/20250818/top30-vir-20250818-112000.csv new file mode 100644 index 000000000000..fbeea193e362 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,21942,12,2432000,21942,0.01,9999.99,0.90,0.90,1104310660,0.90,0.90,1104310660 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,3,3155,2,215,7.31,1855261,6859,13493951,1855261,7.31,9999.99,13.75,13.75,5850191463,13.74,13.74,5850191463 +삼성 코스닥 150 TR ETN,Q530118,4,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +HANARO 25-12 은행채(AA+이상)액티브,489570,5,10290,3,0,0.00,38155,161,8990000,38155,0.00,9999.99,0.42,0.42,392775225,0.42,0.42,392775225 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11495,5,-200,-1.71,441,2,1000000,441,-1.71,9999.99,0.04,0.04,5070795,0.04,0.04,5070795 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11170,5,-15,-0.13,1789,13,1000000,1789,-0.13,9999.99,0.18,0.18,19974265,0.18,0.18,19974265 +KB 레버리지 미국채 30년 ETN,Q580062,8,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +KIWOOM 국고채10년레버리지,167860,9,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,11,24765,5,-180,-0.72,1045,15,500000,1045,-0.72,6966.67,0.21,0.21,25889405,0.21,0.21,25889405 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14225,5,-60,-0.42,3904,61,1000000,3904,-0.42,6400.00,0.39,0.39,55378345,0.39,0.39,55378345 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,13,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,14,16740,5,-305,-1.79,1791,29,240000,1791,-1.79,6175.86,0.75,0.75,30250020,0.75,0.75,30250020 +한국특강,007280,15,1715,2,253,17.31,4290484,85835,60813311,4290484,17.31,4998.53,7.06,7.06,7686621255,7.37,7.37,7686621255 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +1Q 25-08 회사채(A+이상)액티브,466400,17,109255,5,-5,-0.00,394,8,824000,394,-0.00,4925.00,0.05,0.05,43049579,0.05,0.05,43049579 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,19,12370,5,-190,-1.51,2384,53,4550000,2384,-1.51,4498.11,0.05,0.05,29457765,0.05,0.05,29457765 +PLUS TDF2040액티브,433860,20,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,21,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,22,6785,5,-170,-2.44,2511,67,2000000,2511,-2.44,3747.76,0.13,0.13,17048255,0.13,0.13,17048255 +웅진,016880,23,4080,2,865,26.91,10032878,281453,79927080,10032878,26.91,3564.67,12.55,12.55,38368616702,11.77,11.77,38368616702 +세아특수강,019440,24,16760,2,1210,7.78,429422,12366,8570000,429422,7.78,3472.60,5.01,5.01,7459211410,5.19,5.19,7459211410 +신한 구리 선물 ETN(H),Q500018,25,20145,2,45,0.22,3491,102,2000000,3491,0.22,3422.55,0.17,0.17,70206560,0.17,0.17,70206560 +N2 미국 IT TOP5 ETN(H),Q550041,26,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20420,2,610,3.08,2012,65,1000000,2012,3.08,3095.38,0.20,0.20,41076815,0.20,0.20,41076815 +SOL 유럽탄소배출권선물S&P(H),400580,28,10350,5,-155,-1.48,580,19,700000,580,-1.48,3052.63,0.08,0.08,5989300,0.08,0.08,5989300 +KIWOOM TDF2030액티브,435530,29,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 +삼성 인버스 구리 선물 ETN(H),Q530096,30,9130,5,-5,-0.05,4425,148,1000000,4425,-0.05,2989.86,0.44,0.44,40471785,0.44,0.44,40471785 diff --git a/top30/20250818/top30-vir-20250818-113000.csv b/top30/20250818/top30-vir-20250818-113000.csv new file mode 100644 index 000000000000..b9fd122ddb98 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,25915,12,2432000,25915,0.01,9999.99,1.07,1.07,1304291615,1.07,1.07,1304291615 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,3,3155,2,215,7.31,1935392,6859,13493951,1935392,7.31,9999.99,14.34,14.34,6102437778,14.33,14.33,6102437778 +삼성 코스닥 150 TR ETN,Q530118,4,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11485,5,-210,-1.80,481,2,1000000,481,-1.80,9999.99,0.05,0.05,5530195,0.05,0.05,5530195 +HANARO 25-12 은행채(AA+이상)액티브,489570,6,10290,3,0,0.00,38155,161,8990000,38155,0.00,9999.99,0.42,0.42,392775225,0.42,0.42,392775225 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11170,5,-15,-0.13,1789,13,1000000,1789,-0.13,9999.99,0.18,0.18,19974265,0.18,0.18,19974265 +KB 레버리지 미국채 30년 ETN,Q580062,8,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +KIWOOM 국고채10년레버리지,167860,9,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,11,24760,5,-185,-0.74,1058,15,500000,1058,-0.74,7053.33,0.21,0.21,26211285,0.21,0.21,26211285 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14225,5,-60,-0.42,3904,61,1000000,3904,-0.42,6400.00,0.39,0.39,55378345,0.39,0.39,55378345 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,13,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +HANARO 200선물레버리지1.5X,486780,14,16740,5,-305,-1.79,1791,29,240000,1791,-1.79,6175.86,0.75,0.75,30250020,0.75,0.75,30250020 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6780,5,-175,-2.52,3715,67,2000000,3715,-2.52,5544.78,0.19,0.19,25211375,0.19,0.19,25211375 +한국특강,007280,16,1710,2,248,16.96,4348848,85835,60813311,4348848,16.96,5066.52,7.15,7.15,7785794788,7.49,7.49,7785794788 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +1Q 25-08 회사채(A+이상)액티브,466400,18,109255,5,-5,-0.00,394,8,824000,394,-0.00,4925.00,0.05,0.05,43049579,0.05,0.05,43049579 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,20,12370,5,-190,-1.51,2385,53,4550000,2385,-1.51,4500.00,0.05,0.05,29470135,0.05,0.05,29470135 +PLUS TDF2040액티브,433860,21,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,22,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +웅진,016880,23,4110,2,895,27.84,10239555,281453,79927080,10239555,27.84,3638.10,12.81,12.81,39212750359,11.94,11.94,39212750359 +세아특수강,019440,24,16460,2,910,5.85,445528,12366,8570000,445528,5.85,3602.85,5.20,5.20,7726182380,5.48,5.48,7726182380 +신한 구리 선물 ETN(H),Q500018,25,20145,2,45,0.22,3491,102,2000000,3491,0.22,3422.55,0.17,0.17,70206560,0.17,0.17,70206560 +N2 미국 IT TOP5 ETN(H),Q550041,26,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20420,2,610,3.08,2012,65,1000000,2012,3.08,3095.38,0.20,0.20,41076815,0.20,0.20,41076815 +SOL 유럽탄소배출권선물S&P(H),400580,28,10350,5,-155,-1.48,580,19,700000,580,-1.48,3052.63,0.08,0.08,5989300,0.08,0.08,5989300 +KIWOOM TDF2030액티브,435530,29,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 +삼성 인버스 구리 선물 ETN(H),Q530096,30,9130,5,-5,-0.05,4425,148,1000000,4425,-0.05,2989.86,0.44,0.44,40471785,0.44,0.44,40471785 diff --git a/top30/20250818/top30-vir-20250818-114001.csv b/top30/20250818/top30-vir-20250818-114001.csv new file mode 100644 index 000000000000..44b3ecf68820 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,29888,12,2432000,29888,0.01,9999.99,1.23,1.23,1504272570,1.23,1.23,1504272570 +하나 레버리지 코스닥150 선물 ETN,Q700017,2,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,3,3150,2,210,7.14,2005268,6859,13493951,2005268,7.14,9999.99,14.86,14.86,6322785538,14.88,14.88,6322785538 +HANARO 25-12 은행채(AA+이상)액티브,489570,4,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,5,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11485,5,-210,-1.80,481,2,1000000,481,-1.80,9999.99,0.05,0.05,5530195,0.05,0.05,5530195 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,7,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +KB 레버리지 미국채 30년 ETN,Q580062,8,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +KIWOOM 국고채10년레버리지,167860,9,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,10,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,11,24760,5,-185,-0.74,1059,15,500000,1059,-0.74,7060.00,0.21,0.21,26236045,0.21,0.21,26236045 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14225,5,-60,-0.42,3904,61,1000000,3904,-0.42,6400.00,0.39,0.39,55378345,0.39,0.39,55378345 +HANARO 200선물레버리지1.5X,486780,13,16725,5,-320,-1.88,1799,29,240000,1799,-1.88,6203.45,0.75,0.75,30383910,0.76,0.76,30383910 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,14,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6780,5,-175,-2.52,3716,67,2000000,3716,-2.52,5546.27,0.19,0.19,25218155,0.19,0.19,25218155 +한국특강,007280,16,1706,2,244,16.69,4385531,85835,60813311,4385531,16.69,5109.26,7.21,7.21,7848318266,7.56,7.56,7848318266 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +1Q 25-08 회사채(A+이상)액티브,466400,18,109255,5,-5,-0.00,394,8,824000,394,-0.00,4925.00,0.05,0.05,43049579,0.05,0.05,43049579 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18415,2,65,0.35,5358,117,2500000,5358,0.35,4579.49,0.21,0.21,98584060,0.21,0.21,98584060 +KIWOOM 코리아밸류업,496090,20,12355,5,-205,-1.63,2386,53,4550000,2386,-1.63,4501.89,0.05,0.05,29482490,0.05,0.05,29482490 +PLUS TDF2040액티브,433860,21,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,22,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,23,20085,5,-15,-0.07,3987,102,2000000,3987,-0.07,3908.82,0.20,0.20,80168720,0.20,0.20,80168720 +웅진,016880,24,4105,2,890,27.68,10357278,281453,79927080,10357278,27.68,3679.93,12.96,12.96,39696546604,12.10,12.10,39696546604 +세아특수강,019440,25,16440,2,890,5.72,449915,12366,8570000,449915,5.72,3638.32,5.25,5.25,7798286790,5.53,5.53,7798286790 +N2 미국 IT TOP5 ETN(H),Q550041,26,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20420,2,610,3.08,2012,65,1000000,2012,3.08,3095.38,0.20,0.20,41076815,0.20,0.20,41076815 +SOL 유럽탄소배출권선물S&P(H),400580,28,10350,5,-155,-1.48,580,19,700000,580,-1.48,3052.63,0.08,0.08,5989300,0.08,0.08,5989300 +플랜티넷,075130,29,2930,2,165,5.97,1975277,65355,16622320,1975277,5.97,3022.38,11.88,11.88,5962498596,12.24,12.24,5962498596 +KIWOOM TDF2030액티브,435530,30,13525,2,105,0.78,846,28,500000,846,0.78,3021.43,0.17,0.17,11366010,0.17,0.17,11366010 diff --git a/top30/20250818/top30-vir-20250818-115000.csv b/top30/20250818/top30-vir-20250818-115000.csv new file mode 100644 index 000000000000..48d7c4381a53 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,33862,12,2432000,33862,0.01,9999.99,1.39,1.39,1704303860,1.39,1.39,1704303860 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3255,2,315,10.71,2819536,6859,13493951,2819536,10.71,9999.99,20.89,20.89,8973422589,20.43,20.43,8973422589 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,6,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,7,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,8,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +KB 레버리지 미국채 30년 ETN,Q580062,10,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +KIWOOM 국고채10년레버리지,167860,11,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,13,24760,5,-185,-0.74,1059,15,500000,1059,-0.74,7060.00,0.21,0.21,26236045,0.21,0.21,26236045 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14225,5,-60,-0.42,3904,61,1000000,3904,-0.42,6400.00,0.39,0.39,55378345,0.39,0.39,55378345 +HANARO 200선물레버리지1.5X,486780,15,16725,5,-320,-1.88,1799,29,240000,1799,-1.88,6203.45,0.75,0.75,30383910,0.76,0.76,30383910 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,18,6780,5,-175,-2.52,3716,67,2000000,3716,-2.52,5546.27,0.19,0.19,25218155,0.19,0.19,25218155 +한국특강,007280,19,1697,2,235,16.07,4401881,85835,60813311,4401881,16.07,5128.31,7.24,7.24,7876221723,7.63,7.63,7876221723 +메리츠 인버스 3X 국채30년 ETN,Q610062,20,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +1Q 25-08 회사채(A+이상)액티브,466400,21,109255,5,-5,-0.00,394,8,824000,394,-0.00,4925.00,0.05,0.05,43049579,0.05,0.05,43049579 +KIWOOM 코리아밸류업,496090,22,12355,5,-205,-1.63,2406,53,4550000,2406,-1.63,4539.62,0.05,0.05,29729410,0.05,0.05,29729410 +PLUS TDF2040액티브,433860,23,13385,5,-15,-0.11,2666,64,210000,2666,-0.11,4165.62,1.27,1.27,35719235,1.27,1.27,35719235 +한투 레버리지 코스닥150선물 ETN,Q570081,24,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,25,20085,5,-15,-0.07,3987,102,2000000,3987,-0.07,3908.82,0.20,0.20,80168720,0.20,0.20,80168720 +웅진,016880,26,4110,2,895,27.84,10495141,281453,79927080,10495141,27.84,3728.91,13.13,13.13,40264268074,12.26,12.26,40264268074 +세아특수강,019440,27,16630,2,1080,6.95,458631,12366,8570000,458631,6.95,3708.81,5.35,5.35,7942634145,5.57,5.57,7942634145 +마이다스 일본테크액티브,488290,28,25480,2,325,1.29,2477,68,325000,2477,1.29,3642.65,0.76,0.76,63115845,0.76,0.76,63115845 +N2 미국 IT TOP5 ETN(H),Q550041,29,53910,5,-205,-0.38,96,3,700000,96,-0.38,3200.00,0.01,0.01,5175360,0.01,0.01,5175360 +플랜티넷,075130,30,2975,2,210,7.59,2089359,65355,16622320,2089359,7.59,3196.94,12.57,12.57,6299777701,12.74,12.74,6299777701 diff --git a/top30/20250818/top30-vir-20250818-120000.csv b/top30/20250818/top30-vir-20250818-120000.csv new file mode 100644 index 000000000000..bcd41d6b1b1f --- /dev/null +++ b/top30/20250818/top30-vir-20250818-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,37835,12,2432000,37835,0.01,9999.99,1.56,1.56,1904284815,1.56,1.56,1904284815 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3350,2,410,13.95,3612991,6859,13493951,3612991,13.95,9999.99,26.77,26.77,11614647146,25.69,25.69,11614647146 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,6,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,7,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,8,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,9,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +KB 레버리지 미국채 30년 ETN,Q580062,10,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +KIWOOM 국고채10년레버리지,167860,11,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,12,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +RISE 국채30년레버리지(합성),451670,13,24760,5,-185,-0.74,1059,15,500000,1059,-0.74,7060.00,0.21,0.21,26236045,0.21,0.21,26236045 +N2 레버리지 구리 선물 ETN(H),Q550069,14,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,15,16725,5,-320,-1.88,1799,29,240000,1799,-1.88,6203.45,0.75,0.75,30383910,0.76,0.76,30383910 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,16,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,18,6780,5,-175,-2.52,3716,67,2000000,3716,-2.52,5546.27,0.19,0.19,25218155,0.19,0.19,25218155 +한국특강,007280,19,1705,2,243,16.62,4419660,85835,60813311,4419660,16.62,5149.02,7.27,7.27,7906428541,7.63,7.63,7906428541 +1Q 25-08 회사채(A+이상)액티브,466400,20,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +메리츠 인버스 3X 국채30년 ETN,Q610062,21,27585,2,475,1.75,1589,32,200000,1589,1.75,4965.62,0.79,0.79,43893810,0.80,0.80,43893810 +KIWOOM 코리아밸류업,496090,22,12355,5,-205,-1.63,2407,53,4550000,2407,-1.63,4541.51,0.05,0.05,29741765,0.05,0.05,29741765 +PLUS TDF2040액티브,433860,23,13375,5,-25,-0.19,2671,64,210000,2671,-0.19,4173.44,1.27,1.27,35786110,1.27,1.27,35786110 +한투 레버리지 코스닥150선물 ETN,Q570081,24,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,25,20085,5,-15,-0.07,3987,102,2000000,3987,-0.07,3908.82,0.20,0.20,80168720,0.20,0.20,80168720 +웅진,016880,26,4100,2,885,27.53,10584389,281453,79927080,10584389,27.53,3760.62,13.24,13.24,40630111426,12.40,12.40,40630111426 +세아특수강,019440,27,16680,2,1130,7.27,461667,12366,8570000,461667,7.27,3733.36,5.39,5.39,7993270895,5.59,5.59,7993270895 +마이다스 일본테크액티브,488290,28,25465,2,310,1.23,2497,68,325000,2497,1.23,3672.06,0.77,0.77,63625145,0.77,0.77,63625145 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,684,19,700000,684,-1.48,3600.00,0.10,0.10,7065700,0.10,0.10,7065700 +플랜티넷,075130,30,2815,2,50,1.81,2328348,65355,16622320,2328348,1.81,3562.62,14.01,14.01,6993217676,14.95,14.95,6993217676 diff --git a/top30/20250818/top30-vir-20250818-121000.csv b/top30/20250818/top30-vir-20250818-121000.csv new file mode 100644 index 000000000000..2e518620a3da --- /dev/null +++ b/top30/20250818/top30-vir-20250818-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,41808,12,2432000,41808,0.01,9999.99,1.72,1.72,2104265770,1.72,1.72,2104265770 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3260,2,320,10.88,4396165,6859,13493951,4396165,10.88,9999.99,32.58,32.58,14238892866,32.37,32.37,14238892866 +KIWOOM 미국달러선물레버리지,225800,5,14770,5,-15,-0.10,10015,23,920000,10015,-0.10,9999.99,1.09,1.09,147923230,1.09,1.09,147923230 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +KB 레버리지 미국채 30년 ETN,Q580062,11,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,13,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,14,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,4749,67,2000000,4749,-2.59,7088.06,0.24,0.24,32216730,0.24,0.24,32216730 +RISE 국채30년레버리지(합성),451670,16,24760,5,-185,-0.74,1059,15,500000,1059,-0.74,7060.00,0.21,0.21,26236045,0.21,0.21,26236045 +N2 레버리지 구리 선물 ETN(H),Q550069,17,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,18,16725,5,-320,-1.88,1799,29,240000,1799,-1.88,6203.45,0.75,0.75,30383910,0.76,0.76,30383910 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,19,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,20,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,21,1710,2,248,16.96,4435950,85835,60813311,4435950,16.96,5168.00,7.29,7.29,7934329755,7.63,7.63,7934329755 +1Q 25-08 회사채(A+이상)액티브,466400,22,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +KIWOOM 코리아밸류업,496090,23,12355,5,-205,-1.63,2408,53,4550000,2408,-1.63,4543.40,0.05,0.05,29754120,0.05,0.05,29754120 +PLUS TDF2040액티브,433860,24,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,25,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,26,20055,5,-45,-0.22,4007,102,2000000,4007,-0.22,3928.43,0.20,0.20,80569920,0.20,0.20,80569920 +웅진,016880,27,4105,2,890,27.68,10704723,281453,79927080,10704723,27.68,3803.38,13.39,13.39,41125784741,12.53,12.53,41125784741 +플랜티넷,075130,28,2830,2,65,2.35,2446271,65355,16622320,2446271,2.35,3743.05,14.72,14.72,7326994221,15.58,15.58,7326994221 +세아특수강,019440,29,16670,2,1120,7.20,462304,12366,8570000,462304,7.20,3738.51,5.39,5.39,8003877365,5.60,5.60,8003877365 +마이다스 일본테크액티브,488290,30,25477,2,322,1.28,2498,68,325000,2498,1.28,3673.53,0.77,0.77,63650622,0.77,0.77,63650622 diff --git a/top30/20250818/top30-vir-20250818-122000.csv b/top30/20250818/top30-vir-20250818-122000.csv new file mode 100644 index 000000000000..2eacb7f80402 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,45782,12,2432000,45782,0.01,9999.99,1.88,1.88,2304297060,1.88,1.88,2304297060 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3140,2,200,6.80,4729162,6859,13493951,4729162,6.80,9999.99,35.05,35.05,15293230739,36.09,36.09,15293230739 +KIWOOM 미국달러선물레버리지,225800,5,14770,5,-15,-0.10,10015,23,920000,10015,-0.10,9999.99,1.09,1.09,147923230,1.09,1.09,147923230 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16170,5,-210,-1.28,602,5,500000,602,-1.28,9999.99,0.12,0.12,9734430,0.12,0.12,9734430 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6775,5,-180,-2.59,4749,67,2000000,4749,-2.59,7088.06,0.24,0.24,32216730,0.24,0.24,32216730 +RISE 국채30년레버리지(합성),451670,18,24760,5,-185,-0.74,1059,15,500000,1059,-0.74,7060.00,0.21,0.21,26236045,0.21,0.21,26236045 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,20,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,21,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,23,1700,2,238,16.28,4445029,85835,60813311,4445029,16.28,5178.57,7.31,7.31,7949818171,7.69,7.69,7949818171 +1Q 25-08 회사채(A+이상)액티브,466400,24,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +KIWOOM 코리아밸류업,496090,25,12370,5,-190,-1.51,2429,53,4550000,2429,-1.51,4583.02,0.05,0.05,30013615,0.05,0.05,30013615 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,28,20055,5,-45,-0.22,4007,102,2000000,4007,-0.22,3928.43,0.20,0.20,80569920,0.20,0.20,80569920 +마이다스 일본테크액티브,488290,29,25465,2,310,1.23,2601,68,325000,2601,1.23,3825.00,0.80,0.80,66273487,0.80,0.80,66273487 +플랜티넷,075130,30,2825,2,60,2.17,2499075,65355,16622320,2499075,2.17,3823.85,15.03,15.03,7475727511,15.92,15.92,7475727511 diff --git a/top30/20250818/top30-vir-20250818-123001.csv b/top30/20250818/top30-vir-20250818-123001.csv new file mode 100644 index 000000000000..0082ce9d29f4 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,49755,12,2432000,49755,0.01,9999.99,2.05,2.05,2504278015,2.05,2.05,2504278015 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3070,2,130,4.42,4923601,6859,13493951,4923601,4.42,9999.99,36.49,36.49,15894005538,38.37,38.37,15894005538 +KIWOOM 미국달러선물레버리지,225800,5,14770,5,-15,-0.10,10015,23,920000,10015,-0.10,9999.99,1.09,1.09,147923230,1.09,1.09,147923230 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +RISE 국채30년레버리지(합성),451670,18,24780,5,-165,-0.66,1061,15,500000,1061,-0.66,7073.33,0.21,0.21,26285605,0.21,0.21,26285605 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,20,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,21,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,23,1714,2,252,17.24,4471910,85835,60813311,4471910,17.24,5209.89,7.35,7.35,7995830954,7.67,7.67,7995830954 +1Q 25-08 회사채(A+이상)액티브,466400,24,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +KIWOOM 코리아밸류업,496090,25,12365,5,-195,-1.55,2431,53,4550000,2431,-1.55,4586.79,0.05,0.05,30038350,0.05,0.05,30038350 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,28,20055,5,-45,-0.22,4007,102,2000000,4007,-0.22,3928.43,0.20,0.20,80569920,0.20,0.20,80569920 +플랜티넷,075130,29,2815,2,50,1.81,2532501,65355,16622320,2532501,1.81,3874.99,15.24,15.24,7569605189,16.18,16.18,7569605189 +웅진,016880,30,4100,2,885,27.53,10802066,281453,79927080,10802066,27.53,3837.96,13.51,13.51,41524975503,12.67,12.67,41524975503 diff --git a/top30/20250818/top30-vir-20250818-124001.csv b/top30/20250818/top30-vir-20250818-124001.csv new file mode 100644 index 000000000000..b7d46a5b0f5a --- /dev/null +++ b/top30/20250818/top30-vir-20250818-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,53729,12,2432000,53729,0.01,9999.99,2.21,2.21,2704309305,2.21,2.21,2704309305 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3050,2,110,3.74,5035728,6859,13493951,5035728,3.74,9999.99,37.32,37.32,16236147157,39.45,39.45,16236147157 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +RISE 국채30년레버리지(합성),451670,18,24780,5,-165,-0.66,1061,15,500000,1061,-0.66,7073.33,0.21,0.21,26285605,0.21,0.21,26285605 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,20,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,21,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,23,1703,2,241,16.48,4486685,85835,60813311,4486685,16.48,5227.10,7.38,7.38,8021050095,7.74,7.74,8021050095 +1Q 25-08 회사채(A+이상)액티브,466400,24,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +KIWOOM 코리아밸류업,496090,25,12360,5,-200,-1.59,2632,53,4550000,2632,-1.59,4966.04,0.06,0.06,32519570,0.06,0.06,32519570 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +신한 구리 선물 ETN(H),Q500018,28,20055,5,-45,-0.22,4007,102,2000000,4007,-0.22,3928.43,0.20,0.20,80569920,0.20,0.20,80569920 +플랜티넷,075130,29,2810,2,45,1.63,2557796,65355,16622320,2557796,1.63,3913.70,15.39,15.39,7640653301,16.36,16.36,7640653301 +웅진,016880,30,4070,2,855,26.59,10863952,281453,79927080,10863952,26.59,3859.95,13.59,13.59,41777775052,12.84,12.84,41777775052 diff --git a/top30/20250818/top30-vir-20250818-125001.csv b/top30/20250818/top30-vir-20250818-125001.csv new file mode 100644 index 000000000000..0ce1db7fc122 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,57702,12,2432000,57702,0.01,9999.99,2.37,2.37,2904290260,2.37,2.37,2904290260 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3040,2,100,3.40,5073129,6859,13493951,5073129,3.40,9999.99,37.60,37.60,16349903349,39.86,39.86,16349903349 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +RISE 국채30년레버리지(합성),451670,18,24780,5,-165,-0.66,1061,15,500000,1061,-0.66,7073.33,0.21,0.21,26285605,0.21,0.21,26285605 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,20,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,21,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,23,1683,2,221,15.12,4540991,85835,60813311,4540991,15.12,5290.37,7.47,7.47,8113049514,7.93,7.93,8113049514 +KIWOOM 코리아밸류업,496090,24,12365,5,-195,-1.55,2731,53,4550000,2731,-1.55,5152.83,0.06,0.06,33743425,0.06,0.06,33743425 +1Q 25-08 회사채(A+이상)액티브,466400,25,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +플랜티넷,075130,28,2810,2,45,1.63,2578788,65355,16622320,2578788,1.63,3945.82,15.51,15.51,7699734981,16.48,16.48,7699734981 +신한 구리 선물 ETN(H),Q500018,29,20055,5,-45,-0.22,4007,102,2000000,4007,-0.22,3928.43,0.20,0.20,80569920,0.20,0.20,80569920 +크레오에스지,040350,30,329,4,-141,-30.00,6414512,164799,193205323,6414512,-30.00,3892.32,3.32,3.32,2147150130,3.38,3.38,2147150130 diff --git a/top30/20250818/top30-vir-20250818-130001.csv b/top30/20250818/top30-vir-20250818-130001.csv new file mode 100644 index 000000000000..7e61e6e9bb42 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,61675,12,2432000,61675,0.01,9999.99,2.54,2.54,3104271075,2.54,2.54,3104271075 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3015,2,75,2.55,5141585,6859,13493951,5141585,2.55,9999.99,38.10,38.10,16556559730,40.70,40.70,16556559730 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3165,32,200000,3165,1.70,9890.62,1.58,1.58,87359130,1.58,1.58,87359130 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +RISE 국채30년레버리지(합성),451670,18,24780,5,-165,-0.66,1061,15,500000,1061,-0.66,7073.33,0.21,0.21,26285605,0.21,0.21,26285605 +N2 레버리지 구리 선물 ETN(H),Q550069,19,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,20,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,21,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,22,18415,2,65,0.35,6699,117,2500000,6699,0.35,5725.64,0.27,0.27,123278575,0.27,0.27,123278575 +한국특강,007280,23,1708,2,246,16.83,4560405,85835,60813311,4560405,16.83,5312.99,7.50,7.50,8145893585,7.84,7.84,8145893585 +KIWOOM 코리아밸류업,496090,24,12375,5,-185,-1.47,2733,53,4550000,2733,-1.47,5156.60,0.06,0.06,33768180,0.06,0.06,33768180 +1Q 25-08 회사채(A+이상)액티브,466400,25,109255,5,-5,-0.00,399,8,824000,399,-0.00,4987.50,0.05,0.05,43595854,0.05,0.05,43595854 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +플랜티넷,075130,28,2810,2,45,1.63,2593157,65355,16622320,2593157,1.63,3967.80,15.60,15.60,7740087211,16.57,16.57,7740087211 +웅진,016880,29,4130,2,915,28.46,11082297,281453,79927080,11082297,28.46,3937.53,13.87,13.87,42672851993,12.93,12.93,42672851993 +크레오에스지,040350,30,329,4,-141,-30.00,6477499,164799,193205323,6477499,-30.00,3930.54,3.35,3.35,2167872853,3.41,3.41,2167872853 diff --git a/top30/20250818/top30-vir-20250818-131001.csv b/top30/20250818/top30-vir-20250818-131001.csv new file mode 100644 index 000000000000..18351aaf7976 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,65649,12,2432000,65649,0.01,9999.99,2.70,2.70,3304302365,2.70,2.70,3304302365 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3020,2,80,2.72,5189339,6859,13493951,5189339,2.72,9999.99,38.46,38.46,16699962835,40.98,40.98,16699962835 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11195,2,10,0.09,1790,13,1000000,1790,0.09,9999.99,0.18,0.18,19985460,0.18,0.18,19985460 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3166,32,200000,3166,1.70,9893.75,1.58,1.58,87386700,1.58,1.58,87386700 +KIWOOM 국고채10년레버리지,167860,15,114335,5,-735,-0.64,2922,32,290000,2922,-0.64,9131.25,1.01,1.01,334580140,1.01,1.01,334580140 +메리츠 미국채30년 스트립 ETN(H),Q610084,16,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,18,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +RISE 국채30년레버리지(합성),451670,19,24780,5,-165,-0.66,1061,15,500000,1061,-0.66,7073.33,0.21,0.21,26285605,0.21,0.21,26285605 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,21,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +한국특강,007280,23,1705,2,243,16.62,4607755,85835,60813311,4607755,16.62,5368.15,7.58,7.58,8226992626,7.93,7.93,8226992626 +KIWOOM 코리아밸류업,496090,24,12385,5,-175,-1.39,2734,53,4550000,2734,-1.39,5158.49,0.06,0.06,33780565,0.06,0.06,33780565 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +한투 레버리지 코스닥150선물 ETN,Q570081,27,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +웅진,016880,28,4135,2,920,28.62,11356214,281453,79927080,11356214,28.62,4034.85,14.21,14.21,43806922384,13.25,13.25,43806922384 +플랜티넷,075130,29,2815,2,50,1.81,2603832,65355,16622320,2603832,1.81,3984.14,15.66,15.66,7770044546,16.61,16.61,7770044546 +신한 구리 선물 ETN(H),Q500018,30,20100,3,0,0.00,4057,102,2000000,4057,0.00,3977.45,0.20,0.20,81574920,0.20,0.20,81574920 diff --git a/top30/20250818/top30-vir-20250818-132001.csv b/top30/20250818/top30-vir-20250818-132001.csv new file mode 100644 index 000000000000..ccc144a71470 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,69623,12,2432000,69623,0.01,9999.99,2.86,2.86,3504333655,2.86,2.86,3504333655 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,3000,2,60,2.04,5208517,6859,13493951,5208517,2.04,9999.99,38.60,38.60,16757708775,41.40,41.40,16757708775 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1793,13,1000000,1793,-0.09,9999.99,0.18,0.18,20018985,0.18,0.18,20018985 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3166,32,200000,3166,1.70,9893.75,1.58,1.58,87386700,1.58,1.58,87386700 +KIWOOM 국고채10년레버리지,167860,15,114430,5,-640,-0.56,2923,32,290000,2923,-0.56,9134.38,1.01,1.01,334694570,1.01,1.01,334694570 +RISE 국채30년레버리지(합성),451670,16,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,19,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,21,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +한국특강,007280,23,1697,2,235,16.07,4622010,85835,60813311,4622010,16.07,5384.76,7.60,7.60,8251239266,8.00,8.00,8251239266 +KIWOOM 코리아밸류업,496090,24,12380,5,-180,-1.43,2735,53,4550000,2735,-1.43,5160.38,0.06,0.06,33792945,0.06,0.06,33792945 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +웅진,016880,27,4130,2,915,28.46,11559603,281453,79927080,11559603,28.46,4107.12,14.46,14.46,44650088734,13.53,13.53,44650088734 +한투 레버리지 코스닥150선물 ETN,Q570081,28,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +마이다스 일본테크액티브,488290,29,25465,2,310,1.23,2747,68,325000,2747,1.23,4039.71,0.85,0.85,69994047,0.85,0.85,69994047 +플랜티넷,075130,30,2810,2,45,1.63,2611705,65355,16622320,2611705,1.63,3996.18,15.71,15.71,7792189031,16.68,16.68,7792189031 diff --git a/top30/20250818/top30-vir-20250818-133001.csv b/top30/20250818/top30-vir-20250818-133001.csv new file mode 100644 index 000000000000..834959fb8fa8 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,73596,12,2432000,73596,0.01,9999.99,3.03,3.03,3704314610,3.03,3.03,3704314610 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2980,2,40,1.36,5279879,6859,13493951,5279879,1.36,9999.99,39.13,39.13,16970343885,42.20,42.20,16970343885 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1793,13,1000000,1793,-0.09,9999.99,0.18,0.18,20018985,0.18,0.18,20018985 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27570,2,460,1.70,3166,32,200000,3166,1.70,9893.75,1.58,1.58,87386700,1.58,1.58,87386700 +KIWOOM 국고채10년레버리지,167860,15,114430,5,-640,-0.56,2923,32,290000,2923,-0.56,9134.38,1.01,1.01,334694570,1.01,1.01,334694570 +RISE 국채30년레버리지(합성),451670,16,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9255,5,-195,-2.06,77,1,1000000,77,-2.06,7700.00,0.01,0.01,710065,0.01,0.01,710065 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,19,6780,5,-175,-2.52,4799,67,2000000,4799,-2.52,7162.69,0.24,0.24,32555730,0.24,0.24,32555730 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,21,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +한국특강,007280,23,1698,2,236,16.14,4629636,85835,60813311,4629636,16.14,5393.65,7.61,7.61,8264176244,8.00,8.00,8264176244 +KIWOOM 코리아밸류업,496090,24,12380,5,-180,-1.43,2737,53,4550000,2737,-1.43,5164.15,0.06,0.06,33817700,0.06,0.06,33817700 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +웅진,016880,27,4135,2,920,28.62,11626571,281453,79927080,11626571,28.62,4130.91,14.55,14.55,44927094676,13.59,13.59,44927094676 +한투 레버리지 코스닥150선물 ETN,Q570081,28,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +마이다스 일본테크액티브,488290,29,25465,2,310,1.23,2747,68,325000,2747,1.23,4039.71,0.85,0.85,69994047,0.85,0.85,69994047 +플랜티넷,075130,30,2805,2,40,1.45,2632763,65355,16622320,2632763,1.45,4028.40,15.84,15.84,7851377416,16.84,16.84,7851377416 diff --git a/top30/20250818/top30-vir-20250818-134001.csv b/top30/20250818/top30-vir-20250818-134001.csv new file mode 100644 index 000000000000..94acf15d81a4 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,77570,12,2432000,77570,0.01,9999.99,3.19,3.19,3904345900,3.19,3.19,3904345900 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2970,2,30,1.02,5299034,6859,13493951,5299034,1.02,9999.99,39.27,39.27,17027185605,42.49,42.49,17027185605 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1793,13,1000000,1793,-0.09,9999.99,0.18,0.18,20018985,0.18,0.18,20018985 +RISE V&S셀렉트밸류,234310,11,16220,5,-160,-0.98,603,5,500000,603,-0.98,9999.99,0.12,0.12,9750650,0.12,0.12,9750650 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,16,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,18,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14110,5,-175,-1.23,3922,61,1000000,3922,-1.23,6429.51,0.39,0.39,55632325,0.39,0.39,55632325 +HANARO 200선물레버리지1.5X,486780,21,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +한국특강,007280,23,1788,2,326,22.30,5122212,85835,60813311,5122212,22.30,5967.51,8.42,8.42,9138312212,8.40,8.40,9138312212 +KIWOOM 코리아밸류업,496090,24,12380,5,-180,-1.43,2738,53,4550000,2738,-1.43,5166.04,0.06,0.06,33830080,0.06,0.06,33830080 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +웅진,016880,27,4140,2,925,28.77,11666974,281453,79927080,11666974,28.77,4145.27,14.60,14.60,45094129784,13.63,13.63,45094129784 +한투 레버리지 코스닥150선물 ETN,Q570081,28,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +플랜티넷,075130,29,2805,2,40,1.45,2657284,65355,16622320,2657284,1.45,4065.92,15.99,15.99,7920102341,16.99,16.99,7920102341 +마이다스 일본테크액티브,488290,30,25465,2,310,1.23,2747,68,325000,2747,1.23,4039.71,0.85,0.85,69994047,0.85,0.85,69994047 diff --git a/top30/20250818/top30-vir-20250818-135001.csv b/top30/20250818/top30-vir-20250818-135001.csv new file mode 100644 index 000000000000..d5be214398ba --- /dev/null +++ b/top30/20250818/top30-vir-20250818-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,81543,12,2432000,81543,0.01,9999.99,3.35,3.35,4104326855,3.35,3.35,4104326855 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2950,2,10,0.34,5324204,6859,13493951,5324204,0.34,9999.99,39.46,39.46,17101578265,42.96,42.96,17101578265 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1793,13,1000000,1793,-0.09,9999.99,0.18,0.18,20018985,0.18,0.18,20018985 +RISE V&S셀렉트밸류,234310,11,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,16,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,18,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14200,5,-85,-0.60,4624,61,1000000,4624,-0.60,7580.33,0.46,0.46,65600725,0.46,0.46,65600725 +한국특강,007280,21,1765,2,303,20.73,5366291,85835,60813311,5366291,20.73,6251.87,8.82,8.82,9570742654,8.92,8.92,9570742654 +HANARO 200선물레버리지1.5X,486780,22,16775,5,-270,-1.58,1800,29,240000,1800,-1.58,6206.90,0.75,0.75,30400685,0.76,0.76,30400685 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,23,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +KIWOOM 코리아밸류업,496090,24,12375,5,-185,-1.47,2739,53,4550000,2739,-1.47,5167.92,0.06,0.06,33842455,0.06,0.06,33842455 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +PLUS TDF2040액티브,433860,26,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +웅진,016880,27,4125,2,910,28.30,11701447,281453,79927080,11701447,28.30,4157.51,14.64,14.64,45236612260,13.72,13.72,45236612260 +플랜티넷,075130,28,2825,2,60,2.17,2698642,65355,16622320,2698642,2.17,4129.21,16.24,16.24,8035825696,17.11,17.11,8035825696 +한투 레버리지 코스닥150선물 ETN,Q570081,29,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +마이다스 일본테크액티브,488290,30,25465,2,310,1.23,2747,68,325000,2747,1.23,4039.71,0.85,0.85,69994047,0.85,0.85,69994047 diff --git a/top30/20250818/top30-vir-20250818-140001.csv b/top30/20250818/top30-vir-20250818-140001.csv new file mode 100644 index 000000000000..71baaa225d01 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,85517,12,2432000,85517,0.01,9999.99,3.52,3.52,4304358145,3.52,3.52,4304358145 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2935,5,-5,-0.17,5356758,6859,13493951,5356758,-0.17,9999.99,39.70,39.70,17197100915,43.42,43.42,17197100915 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10016,23,920000,10016,-0.03,9999.99,1.09,1.09,147938010,1.09,1.09,147938010 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11155,5,-30,-0.27,1797,13,1000000,1797,-0.27,9999.99,0.18,0.18,20063605,0.18,0.18,20063605 +RISE V&S셀렉트밸류,234310,11,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,16,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,17,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,18,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18395,2,45,0.25,8921,117,2500000,8921,0.25,7624.79,0.36,0.36,164152265,0.36,0.36,164152265 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14200,5,-85,-0.60,4624,61,1000000,4624,-0.60,7580.33,0.46,0.46,65600725,0.46,0.46,65600725 +한국특강,007280,21,1725,2,263,17.99,5459734,85835,60813311,5459734,17.99,6360.73,8.98,8.98,9733264376,9.28,9.28,9733264376 +HANARO 200선물레버리지1.5X,486780,22,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,23,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +KIWOOM 코리아밸류업,496090,24,12365,5,-195,-1.55,2741,53,4550000,2741,-1.55,5171.70,0.06,0.06,33867190,0.06,0.06,33867190 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +웅진,016880,26,4132,2,917,28.52,11811528,281453,79927080,11811528,28.52,4196.63,14.78,14.78,45692933661,13.84,13.84,45692933661 +PLUS TDF2040액티브,433860,27,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +플랜티넷,075130,28,2805,2,40,1.45,2706752,65355,16622320,2706752,1.45,4141.61,16.28,16.28,8058521886,17.28,17.28,8058521886 +한투 레버리지 코스닥150선물 ETN,Q570081,29,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 +마이다스 일본테크액티브,488290,30,25465,2,310,1.23,2747,68,325000,2747,1.23,4039.71,0.85,0.85,69994047,0.85,0.85,69994047 diff --git a/top30/20250818/top30-vir-20250818-141001.csv b/top30/20250818/top30-vir-20250818-141001.csv new file mode 100644 index 000000000000..0c3191017f84 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50330,3,0,0.00,89490,12,2432000,89490,0.00,9999.99,3.68,3.68,4504329165,3.68,3.68,4504329165 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2980,2,40,1.36,5374085,6859,13493951,5374085,1.36,9999.99,39.83,39.83,17248368540,42.89,42.89,17248368540 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40155,161,8990000,40155,0.00,9999.99,0.45,0.45,413355225,0.45,0.45,413355225 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1798,13,1000000,1798,-0.09,9999.99,0.18,0.18,20074780,0.18,0.18,20074780 +RISE V&S셀렉트밸류,234310,11,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,13,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,15,18415,2,65,0.35,11143,117,2500000,11143,0.35,9523.93,0.45,0.45,205070395,0.45,0.45,205070395 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,17,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,18,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,19,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,20,14200,5,-85,-0.60,4624,61,1000000,4624,-0.60,7580.33,0.46,0.46,65600725,0.46,0.46,65600725 +한국특강,007280,21,1700,2,238,16.28,5587194,85835,60813311,5587194,16.28,6509.23,9.19,9.19,9949526648,9.62,9.62,9949526648 +HANARO 200선물레버리지1.5X,486780,22,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,23,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +KIWOOM 코리아밸류업,496090,24,12370,5,-190,-1.51,2743,53,4550000,2743,-1.51,5175.47,0.06,0.06,33891930,0.06,0.06,33891930 +1Q 25-08 회사채(A+이상)액티브,466400,25,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +웅진,016880,26,4145,2,930,28.93,11873225,281453,79927080,11873225,28.93,4218.55,14.86,14.86,45948439804,13.87,13.87,45948439804 +진흥기업2우B,002787,27,7700,5,-330,-4.11,2988,71,294808,2988,-4.11,4208.45,1.01,1.01,22936330,1.01,1.01,22936330 +PLUS TDF2040액티브,433860,28,13370,5,-30,-0.22,2672,64,210000,2672,-0.22,4175.00,1.27,1.27,35799480,1.28,1.28,35799480 +플랜티넷,075130,29,2810,2,45,1.63,2712858,65355,16622320,2712858,1.63,4150.96,16.32,16.32,8075630476,17.29,17.29,8075630476 +한투 레버리지 코스닥150선물 ETN,Q570081,30,30525,5,-775,-2.48,41,1,1000000,41,-2.48,4100.00,0.00,0.00,1236125,0.00,0.00,1236125 diff --git a/top30/20250818/top30-vir-20250818-142001.csv b/top30/20250818/top30-vir-20250818-142001.csv new file mode 100644 index 000000000000..85f93411d678 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50330,3,0,0.00,93463,12,2432000,93463,0.00,9999.99,3.84,3.84,4704300190,3.84,3.84,4704300190 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2985,2,45,1.53,5383095,6859,13493951,5383095,1.53,9999.99,39.89,39.89,17275200090,42.89,42.89,17275200090 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40165,161,8990000,40165,0.00,9999.99,0.45,0.45,413458125,0.45,0.45,413458125 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,10,11175,5,-10,-0.09,1798,13,1000000,1798,-0.09,9999.99,0.18,0.18,20074780,0.18,0.18,20074780 +RISE V&S셀렉트밸류,234310,11,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +TIGER 200커뮤니케이션서비스,315270,13,22195,2,40,0.18,3920,37,300000,3920,0.18,9999.99,1.31,1.31,86985970,1.31,1.31,86985970 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,11143,117,2500000,11143,0.35,9523.93,0.45,0.45,205070395,0.45,0.45,205070395 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,18,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14200,5,-85,-0.60,4624,61,1000000,4624,-0.60,7580.33,0.46,0.46,65600725,0.46,0.46,65600725 +한국특강,007280,22,1713,2,251,17.17,5652126,85835,60813311,5652126,17.17,6584.87,9.29,9.29,10061027210,9.66,9.66,10061027210 +HANARO 200선물레버리지1.5X,486780,23,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,24,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +KIWOOM 코리아밸류업,496090,25,12370,5,-190,-1.51,2745,53,4550000,2745,-1.51,5179.25,0.06,0.06,33916670,0.06,0.06,33916670 +1Q 25-08 회사채(A+이상)액티브,466400,26,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +웅진,016880,27,4140,2,925,28.77,11969299,281453,79927080,11969299,28.77,4252.68,14.98,14.98,46346804851,14.01,14.01,46346804851 +진흥기업2우B,002787,28,7700,5,-330,-4.11,2988,71,294808,2988,-4.11,4208.45,1.01,1.01,22936330,1.01,1.01,22936330 +PLUS TDF2040액티브,433860,29,13370,5,-30,-0.22,2675,64,210000,2675,-0.22,4179.69,1.27,1.27,35839590,1.28,1.28,35839590 +플랜티넷,075130,30,2815,2,50,1.81,2717343,65355,16622320,2717343,1.81,4157.82,16.35,16.35,8088244046,17.29,17.29,8088244046 diff --git a/top30/20250818/top30-vir-20250818-143000.csv b/top30/20250818/top30-vir-20250818-143000.csv new file mode 100644 index 000000000000..e5ad631a5ad8 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50330,3,0,0.00,97437,12,2432000,97437,0.00,9999.99,4.01,4.01,4904311610,4.01,4.01,4904311610 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2995,2,55,1.87,5390810,6859,13493951,5390810,1.87,9999.99,39.95,39.95,17298247175,42.80,42.80,17298247175 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40165,161,8990000,40165,0.00,9999.99,0.45,0.45,413458125,0.45,0.45,413458125 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +TIGER 200커뮤니케이션서비스,315270,10,22225,2,70,0.32,5421,37,300000,5421,0.32,9999.99,1.81,1.81,120315490,1.80,1.80,120315490 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +RISE V&S셀렉트밸류,234310,12,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,11151,117,2500000,11151,0.35,9530.77,0.45,0.45,205217715,0.45,0.45,205217715 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,18,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,22,1707,2,245,16.76,5681401,85835,60813311,5681401,16.76,6618.98,9.34,9.34,10111006665,9.74,9.74,10111006665 +HANARO 200선물레버리지1.5X,486780,23,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,24,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +KIWOOM 코리아밸류업,496090,25,12365,5,-195,-1.55,2746,53,4550000,2746,-1.55,5181.13,0.06,0.06,33929035,0.06,0.06,33929035 +1Q 25-08 회사채(A+이상)액티브,466400,26,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +웅진,016880,27,4130,2,915,28.46,12067086,281453,79927080,12067086,28.46,4287.42,15.10,15.10,46749917493,14.16,14.16,46749917493 +케이씨피드,025880,28,2810,2,135,5.05,1833768,42895,16715858,1833768,5.05,4275.02,10.97,10.97,5180138945,11.03,11.03,5180138945 +진흥기업2우B,002787,29,7700,5,-330,-4.11,2988,71,294808,2988,-4.11,4208.45,1.01,1.01,22936330,1.01,1.01,22936330 +PLUS TDF2040액티브,433860,30,13370,5,-30,-0.22,2675,64,210000,2675,-0.22,4179.69,1.27,1.27,35839590,1.28,1.28,35839590 diff --git a/top30/20250818/top30-vir-20250818-144001.csv b/top30/20250818/top30-vir-20250818-144001.csv new file mode 100644 index 000000000000..f1c1fab9a446 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50330,3,0,0.00,101410,12,2432000,101410,0.00,9999.99,4.17,4.17,5104282630,4.17,4.17,5104282630 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2980,2,40,1.36,5405710,6859,13493951,5405710,1.36,9999.99,40.06,40.06,17342579640,43.13,43.13,17342579640 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +HANARO 25-12 은행채(AA+이상)액티브,489570,8,10290,3,0,0.00,40165,161,8990000,40165,0.00,9999.99,0.45,0.45,413458125,0.45,0.45,413458125 +삼성 코스닥 150 TR ETN,Q530118,9,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +TIGER 200커뮤니케이션서비스,315270,10,22245,2,90,0.41,7336,37,300000,7336,0.41,9999.99,2.45,2.45,162894410,2.44,2.44,162894410 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +RISE V&S셀렉트밸류,234310,12,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18415,2,65,0.35,11151,117,2500000,11151,0.35,9530.77,0.45,0.45,205217715,0.45,0.45,205217715 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,18,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,22,1703,2,241,16.48,5711478,85835,60813311,5711478,16.48,6654.02,9.39,9.39,10162211355,9.81,9.81,10162211355 +HANARO 200선물레버리지1.5X,486780,23,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,24,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +진흥기업2우B,002787,25,7700,5,-330,-4.11,3942,71,294808,3942,-4.11,5552.11,1.34,1.34,30282130,1.33,1.33,30282130 +KIWOOM 코리아밸류업,496090,26,12370,5,-190,-1.51,2748,53,4550000,2748,-1.51,5184.91,0.06,0.06,33953790,0.06,0.06,33953790 +1Q 25-08 회사채(A+이상)액티브,466400,27,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +한투 레버리지 코스닥150선물 ETN,Q570081,28,30150,5,-1150,-3.67,45,1,1000000,45,-3.67,4500.00,0.00,0.00,1356725,0.00,0.00,1356725 +케이씨피드,025880,29,2820,2,145,5.42,1918630,42895,16715858,1918630,5.42,4472.85,11.48,11.48,5419023165,11.50,11.50,5419023165 +웅진,016880,30,4140,2,925,28.77,12143020,281453,79927080,12143020,28.77,4314.40,15.19,15.19,47062829078,14.22,14.22,47062829078 diff --git a/top30/20250818/top30-vir-20250818-145001.csv b/top30/20250818/top30-vir-20250818-145001.csv new file mode 100644 index 000000000000..7f6f641376b6 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,105383,12,2432000,105383,0.01,9999.99,4.33,4.33,5304263585,4.33,4.33,5304263585 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2980,2,40,1.36,5415887,6859,13493951,5415887,1.36,9999.99,40.14,40.14,17372959280,43.20,43.20,17372959280 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +TIGER 200커뮤니케이션서비스,315270,8,22270,2,115,0.52,9618,37,300000,9618,0.52,9999.99,3.21,3.21,213701600,3.20,3.20,213701600 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10290,3,0,0.00,40185,161,8990000,40185,0.00,9999.99,0.45,0.45,413663925,0.45,0.45,413663925 +삼성 코스닥 150 TR ETN,Q530118,10,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +RISE V&S셀렉트밸류,234310,12,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18420,2,70,0.38,11173,117,2500000,11173,0.38,9549.57,0.45,0.45,205622955,0.45,0.45,205622955 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,18,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,22,1706,2,244,16.69,5745072,85835,60813311,5745072,16.69,6693.16,9.45,9.45,10219433330,9.85,9.85,10219433330 +HANARO 200선물레버리지1.5X,486780,23,16760,5,-285,-1.67,1801,29,240000,1801,-1.67,6210.34,0.75,0.75,30417445,0.76,0.76,30417445 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,24,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +진흥기업2우B,002787,25,7700,5,-330,-4.11,3942,71,294808,3942,-4.11,5552.11,1.34,1.34,30282130,1.33,1.33,30282130 +KIWOOM 코리아밸류업,496090,26,12370,5,-190,-1.51,2749,53,4550000,2749,-1.51,5186.79,0.06,0.06,33966160,0.06,0.06,33966160 +1Q 25-08 회사채(A+이상)액티브,466400,27,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +케이씨피드,025880,28,2785,2,110,4.11,1985767,42895,16715858,1985767,4.11,4629.37,11.88,11.88,5607157370,12.04,12.04,5607157370 +한투 레버리지 코스닥150선물 ETN,Q570081,29,30150,5,-1150,-3.67,45,1,1000000,45,-3.67,4500.00,0.00,0.00,1356725,0.00,0.00,1356725 +호전실업,111110,30,6770,5,-1320,-16.32,606264,13903,9376000,606264,-16.32,4360.67,6.47,6.47,4272868655,6.73,6.73,4272868655 diff --git a/top30/20250818/top30-vir-20250818-150001.csv b/top30/20250818/top30-vir-20250818-150001.csv new file mode 100644 index 000000000000..a70873a7d1cc --- /dev/null +++ b/top30/20250818/top30-vir-20250818-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,109356,12,2432000,109356,0.01,9999.99,4.50,4.50,5504244540,4.50,4.50,5504244540 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2975,2,35,1.19,5420494,6859,13493951,5420494,1.19,9999.99,40.17,40.17,17386683435,43.31,43.31,17386683435 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +TIGER 200커뮤니케이션서비스,315270,8,22280,2,125,0.56,11654,37,300000,11654,0.56,9999.99,3.88,3.88,259067825,3.88,3.88,259067825 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10290,3,0,0.00,40185,161,8990000,40185,0.00,9999.99,0.45,0.45,413663925,0.45,0.45,413663925 +삼성 코스닥 150 TR ETN,Q530118,10,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +RISE V&S셀렉트밸류,234310,12,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,16,18420,2,70,0.38,11173,117,2500000,11173,0.38,9549.57,0.45,0.45,205622955,0.45,0.45,205622955 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6780,5,-175,-2.52,6337,67,2000000,6337,-2.52,9458.21,0.32,0.32,42983370,0.32,0.32,42983370 +KIWOOM 국고채10년레버리지,167860,18,114335,5,-735,-0.64,2924,32,290000,2924,-0.64,9137.50,1.01,1.01,334808905,1.01,1.01,334808905 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +HANARO 200선물인버스,306520,22,8105,2,105,1.31,1259,17,350000,1259,1.31,7405.88,0.36,0.36,10198095,0.36,0.36,10198095 +한국특강,007280,23,1703,2,241,16.48,5765417,85835,60813311,5765417,16.48,6716.86,9.48,9.48,10254080848,9.90,9.90,10254080848 +HANARO 200선물레버리지1.5X,486780,24,16745,5,-300,-1.76,1802,29,240000,1802,-1.76,6213.79,0.75,0.75,30434190,0.76,0.76,30434190 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,25,6970,2,45,0.65,372,6,1000000,372,0.65,6200.00,0.04,0.04,2598215,0.04,0.04,2598215 +진흥기업2우B,002787,26,7820,5,-210,-2.62,3943,71,294808,3943,-2.62,5553.52,1.34,1.34,30289950,1.31,1.31,30289950 +정원엔시스,045510,27,1223,1,282,29.97,3512760,65060,32209292,3512760,29.97,5399.26,10.91,10.91,4032884964,10.24,10.24,4032884964 +KIWOOM 코리아밸류업,496090,28,12380,5,-180,-1.43,2750,53,4550000,2750,-1.43,5188.68,0.06,0.06,33978540,0.06,0.06,33978540 +1Q 25-08 회사채(A+이상)액티브,466400,29,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 +케이씨피드,025880,30,2785,2,110,4.11,2029593,42895,16715858,2029593,4.11,4731.54,12.14,12.14,5729545525,12.31,12.31,5729545525 diff --git a/top30/20250818/top30-vir-20250818-151001.csv b/top30/20250818/top30-vir-20250818-151001.csv new file mode 100644 index 000000000000..a22107129852 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111324,12,2432000,111324,0.01,9999.99,4.58,4.58,5603303820,4.58,4.58,5603303820 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,30785,5,-530,-1.69,2558,2,1000000,2558,-1.69,9999.99,0.26,0.26,79381055,0.26,0.26,79381055 +파버나인,177830,4,2975,2,35,1.19,5431083,6859,13493951,5431083,1.19,9999.99,40.25,40.25,17418151590,43.39,43.39,17418151590 +KIWOOM 미국달러선물레버리지,225800,5,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,6,11470,5,-225,-1.92,761,2,1000000,761,-1.92,9999.99,0.08,0.08,8741795,0.08,0.08,8741795 +N2 레버리지 S&P500 ETN,Q550044,7,53235,2,395,0.75,753,2,2000000,753,0.75,9999.99,0.04,0.04,40087640,0.04,0.04,40087640 +TIGER 200커뮤니케이션서비스,315270,8,22280,2,125,0.56,13516,37,300000,13516,0.56,9999.99,4.51,4.51,300554765,4.50,4.50,300554765 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10245,5,-175,-1.68,23289,96,3000000,23289,-1.68,9999.99,0.78,0.78,240231620,0.78,0.78,240231620 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +RISE V&S셀렉트밸류,234310,12,16230,5,-150,-0.92,604,5,500000,604,-0.92,9999.99,0.12,0.12,9766880,0.12,0.12,9766880 +신한 인버스 2X 미국달러 선물 ETN,Q500036,13,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,14,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,16,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,17,18415,2,65,0.35,11288,117,2500000,11288,0.35,9647.86,0.45,0.45,207740680,0.45,0.45,207740680 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,18,6790,5,-165,-2.37,6338,67,2000000,6338,-2.37,9459.70,0.32,0.32,42990160,0.32,0.32,42990160 +메리츠 미국채30년 스트립 ETN(H),Q610084,19,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,20,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 레버리지 구리 선물 ETN(H),Q550069,21,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +HANARO 200선물인버스,306520,22,8105,2,105,1.31,1259,17,350000,1259,1.31,7405.88,0.36,0.36,10198095,0.36,0.36,10198095 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,23,6965,2,40,0.58,407,6,1000000,407,0.58,6783.33,0.04,0.04,2841990,0.04,0.04,2841990 +한국특강,007280,24,1710,2,248,16.96,5802654,85835,60813311,5802654,16.96,6760.24,9.54,9.54,10317637526,9.92,9.92,10317637526 +HANARO 200선물레버리지1.5X,486780,25,16745,5,-300,-1.76,1802,29,240000,1802,-1.76,6213.79,0.75,0.75,30434190,0.76,0.76,30434190 +진흥기업2우B,002787,26,7820,5,-210,-2.62,3943,71,294808,3943,-2.62,5553.52,1.34,1.34,30289950,1.31,1.31,30289950 +정원엔시스,045510,27,1223,1,282,29.97,3526533,65060,32209292,3526533,29.97,5420.43,10.95,10.95,4049729343,10.28,10.28,4049729343 +케이씨피드,025880,28,2715,2,40,1.50,2242662,42895,16715858,2242662,1.50,5228.26,13.42,13.42,6314990530,13.91,13.91,6314990530 +KIWOOM 코리아밸류업,496090,29,12370,5,-190,-1.51,2752,53,4550000,2752,-1.51,5192.45,0.06,0.06,34003280,0.06,0.06,34003280 +1Q 25-08 회사채(A+이상)액티브,466400,30,109265,2,5,0.00,400,8,824000,400,0.00,5000.00,0.05,0.05,43705119,0.05,0.05,43705119 diff --git a/top30/20250818/top30-vir-20250818-152001.csv b/top30/20250818/top30-vir-20250818-152001.csv new file mode 100644 index 000000000000..f9d58f092523 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11555,5,-140,-1.20,791,2,1000000,791,-1.20,9999.99,0.08,0.08,9088445,0.08,0.08,9088445 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10155,5,-265,-2.54,23290,96,3000000,23290,-2.54,9999.99,0.78,0.78,240241775,0.79,0.79,240241775 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,15,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,17,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,18415,2,65,0.35,11288,117,2500000,11288,0.35,9647.86,0.45,0.45,207740680,0.45,0.45,207740680 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,19,6780,5,-175,-2.52,6348,67,2000000,6348,-2.52,9474.63,0.32,0.32,43057960,0.32,0.32,43057960 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,21,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1703,2,241,16.48,5871519,85835,60813311,5871519,16.48,6840.47,9.65,9.65,10434969156,10.08,10.08,10434969156 +HANARO 200선물레버리지1.5X,486780,25,16745,5,-300,-1.76,1804,29,240000,1804,-1.76,6220.69,0.75,0.75,30467680,0.76,0.76,30467680 +정원엔시스,045510,26,1223,1,282,29.97,3621399,65060,32209292,3621399,29.97,5566.25,11.24,11.24,4165750461,10.58,10.58,4165750461 +진흥기업2우B,002787,27,7820,5,-210,-2.62,3943,71,294808,3943,-2.62,5553.52,1.34,1.34,30289950,1.31,1.31,30289950 +케이씨피드,025880,28,2740,2,65,2.43,2286871,42895,16715858,2286871,2.43,5331.32,13.68,13.68,6435705535,14.05,14.05,6435705535 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12365,5,-195,-1.55,2753,53,4550000,2753,-1.55,5194.34,0.06,0.06,34015645,0.06,0.06,34015645 diff --git a/top30/20250818/top30-vir-20250818-153000.csv b/top30/20250818/top30-vir-20250818-153000.csv new file mode 100644 index 000000000000..f9d58f092523 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2975,2,35,1.19,5444442,6859,13493951,5444442,1.19,9999.99,40.35,40.35,17457755885,43.49,43.49,17457755885 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11555,5,-140,-1.20,791,2,1000000,791,-1.20,9999.99,0.08,0.08,9088445,0.08,0.08,9088445 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10155,5,-265,-2.54,23290,96,3000000,23290,-2.54,9999.99,0.78,0.78,240241775,0.79,0.79,240241775 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11215,2,30,0.27,1799,13,1000000,1799,0.27,9999.99,0.18,0.18,20085995,0.18,0.18,20085995 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +KB 레버리지 미국채 30년 ETN,Q580062,15,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,17,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,18,18415,2,65,0.35,11288,117,2500000,11288,0.35,9647.86,0.45,0.45,207740680,0.45,0.45,207740680 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,19,6780,5,-175,-2.52,6348,67,2000000,6348,-2.52,9474.63,0.32,0.32,43057960,0.32,0.32,43057960 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9255,5,-195,-2.06,78,1,1000000,78,-2.06,7800.00,0.01,0.01,719320,0.01,0.01,719320 +RISE 국채30년레버리지(합성),451670,21,24755,5,-190,-0.76,1161,15,500000,1161,-0.76,7740.00,0.23,0.23,28761105,0.23,0.23,28761105 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1703,2,241,16.48,5871519,85835,60813311,5871519,16.48,6840.47,9.65,9.65,10434969156,10.08,10.08,10434969156 +HANARO 200선물레버리지1.5X,486780,25,16745,5,-300,-1.76,1804,29,240000,1804,-1.76,6220.69,0.75,0.75,30467680,0.76,0.76,30467680 +정원엔시스,045510,26,1223,1,282,29.97,3621399,65060,32209292,3621399,29.97,5566.25,11.24,11.24,4165750461,10.58,10.58,4165750461 +진흥기업2우B,002787,27,7820,5,-210,-2.62,3943,71,294808,3943,-2.62,5553.52,1.34,1.34,30289950,1.31,1.31,30289950 +케이씨피드,025880,28,2740,2,65,2.43,2286871,42895,16715858,2286871,2.43,5331.32,13.68,13.68,6435705535,14.05,14.05,6435705535 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12365,5,-195,-1.55,2753,53,4550000,2753,-1.55,5194.34,0.06,0.06,34015645,0.06,0.06,34015645 diff --git a/top30/20250818/top30-vir-20250818-154001.csv b/top30/20250818/top30-vir-20250818-154001.csv new file mode 100644 index 000000000000..c473052f0e9a --- /dev/null +++ b/top30/20250818/top30-vir-20250818-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5459212,6859,13493951,5459212,1.36,9999.99,40.46,40.46,17501770485,43.52,43.52,17501770485 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5919633,85835,60813311,5919633,18.60,6896.53,9.73,9.73,10518398832,9.97,9.97,10518398832 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3689119,65060,32209292,3689119,29.97,5670.33,11.45,11.45,4248572021,10.79,10.79,4248572021 +케이씨피드,025880,28,2750,2,75,2.80,2307523,42895,16715858,2307523,2.80,5379.47,13.80,13.80,6492498535,14.12,14.12,6492498535 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-155001.csv b/top30/20250818/top30-vir-20250818-155001.csv new file mode 100644 index 000000000000..6871eae9cc27 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5459404,6859,13493951,5459404,1.36,9999.99,40.46,40.46,17502342645,43.53,43.53,17502342645 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5919926,85835,60813311,5919926,18.60,6896.87,9.73,9.73,10518906894,9.98,9.98,10518906894 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3740928,65060,32209292,3740928,29.97,5749.97,11.61,11.61,4311934428,10.95,10.95,4311934428 +케이씨피드,025880,28,2750,2,75,2.80,2308153,42895,16715858,2308153,2.80,5380.94,13.81,13.81,6494231035,14.13,14.13,6494231035 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-160001.csv b/top30/20250818/top30-vir-20250818-160001.csv new file mode 100644 index 000000000000..347230d1bfe0 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5920868,85835,60813311,5920868,18.60,6897.96,9.74,9.74,10520540322,9.98,9.98,10520540322 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3759172,65060,32209292,3759172,29.97,5778.01,11.67,11.67,4334246840,11.00,11.00,4334246840 +케이씨피드,025880,28,2750,2,75,2.80,2308153,42895,16715858,2308153,2.80,5380.94,13.81,13.81,6494231035,14.13,14.13,6494231035 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-161000.csv b/top30/20250818/top30-vir-20250818-161000.csv new file mode 100644 index 000000000000..347230d1bfe0 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5459454,6859,13493951,5459454,1.36,9999.99,40.46,40.46,17502491645,43.53,43.53,17502491645 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,605,5,500000,605,-1.19,9999.99,0.12,0.12,9783065,0.12,0.12,9783065 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5920868,85835,60813311,5920868,18.60,6897.96,9.74,9.74,10520540322,9.98,9.98,10520540322 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3759172,65060,32209292,3759172,29.97,5778.01,11.67,11.67,4334246840,11.00,11.00,4334246840 +케이씨피드,025880,28,2750,2,75,2.80,2308153,42895,16715858,2308153,2.80,5380.94,13.81,13.81,6494231035,14.13,14.13,6494231035 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-162001.csv b/top30/20250818/top30-vir-20250818-162001.csv new file mode 100644 index 000000000000..82297da7ebeb --- /dev/null +++ b/top30/20250818/top30-vir-20250818-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5459974,6859,13493951,5459974,1.36,9999.99,40.46,40.46,17504020445,43.53,43.53,17504020445 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,666,5,500000,666,-1.19,9999.99,0.13,0.13,10768215,0.13,0.13,10768215 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5932971,85835,60813311,5932971,18.60,6912.06,9.76,9.76,10541526924,10.00,10.00,10541526924 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3770817,65060,32209292,3770817,29.97,5795.91,11.71,11.71,4348488675,11.04,11.04,4348488675 +케이씨피드,025880,28,2750,2,75,2.80,2308754,42895,16715858,2308754,2.80,5382.34,13.81,13.81,6495883785,14.13,14.13,6495883785 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-163000.csv b/top30/20250818/top30-vir-20250818-163000.csv new file mode 100644 index 000000000000..8e2960aaf2e6 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5460014,6859,13493951,5460014,1.36,9999.99,40.46,40.46,17504138445,43.53,43.53,17504138445 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,666,5,500000,666,-1.19,9999.99,0.13,0.13,10768215,0.13,0.13,10768215 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5933533,85835,60813311,5933533,18.60,6912.72,9.76,9.76,10542501432,10.00,10.00,10542501432 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3770869,65060,32209292,3770869,29.97,5795.99,11.71,11.71,4348552271,11.04,11.04,4348552271 +케이씨피드,025880,28,2750,2,75,2.80,2308910,42895,16715858,2308910,2.80,5382.70,13.81,13.81,6496312785,14.13,14.13,6496312785 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-164000.csv b/top30/20250818/top30-vir-20250818-164000.csv new file mode 100644 index 000000000000..1e0e5251a7eb --- /dev/null +++ b/top30/20250818/top30-vir-20250818-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5460683,6859,13493951,5460683,1.36,9999.99,40.47,40.47,17506128720,43.53,43.53,17506128720 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,666,5,500000,666,-1.19,9999.99,0.13,0.13,10768215,0.13,0.13,10768215 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5934327,85835,60813311,5934327,18.60,6913.64,9.76,9.76,10543878228,10.00,10.00,10543878228 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3770989,65060,32209292,3770989,29.97,5796.17,11.71,11.71,4348699031,11.04,11.04,4348699031 +케이씨피드,025880,28,2750,2,75,2.80,2309110,42895,16715858,2309110,2.80,5383.17,13.81,13.81,6496861785,14.13,14.13,6496861785 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250818/top30-vir-20250818-165000.csv b/top30/20250818/top30-vir-20250818-165000.csv new file mode 100644 index 000000000000..eae70952e986 --- /dev/null +++ b/top30/20250818/top30-vir-20250818-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,5,0.01,111330,12,2432000,111330,0.01,9999.99,4.58,4.58,5603605830,4.58,4.58,5603605830 +N2 인버스 레버리지 S&P500 ETN,Q550045,2,1009,2,3,0.30,10001,4,2000000,10001,0.30,9999.99,0.50,0.50,10091037,0.50,0.50,10091037 +하나 레버리지 코스닥150 선물 ETN,Q700017,3,29910,5,-1405,-4.49,2559,2,1000000,2559,-4.49,9999.99,0.26,0.26,79410965,0.27,0.27,79410965 +파버나인,177830,4,2980,2,40,1.36,5461156,6859,13493951,5461156,1.36,9999.99,40.47,40.47,17507538260,43.54,43.54,17507538260 +N2 레버리지 S&P500 ETN,Q550044,5,53045,2,205,0.39,1504,2,2000000,1504,0.39,9999.99,0.08,0.08,79924435,0.08,0.08,79924435 +KIWOOM 미국달러선물레버리지,225800,6,14780,5,-5,-0.03,10021,23,920000,10021,-0.03,9999.99,1.09,1.09,148011910,1.09,1.09,148011910 +TIGER 200커뮤니케이션서비스,315270,7,22265,2,110,0.50,14955,37,300000,14955,0.50,9999.99,4.98,4.98,332612920,4.98,4.98,332612920 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,8,11570,5,-125,-1.07,797,2,1000000,797,-1.07,9999.99,0.08,0.08,9157865,0.08,0.08,9157865 +HANARO 25-12 은행채(AA+이상)액티브,489570,9,10285,5,-5,-0.05,40222,161,8990000,40222,-0.05,9999.99,0.45,0.45,414044470,0.45,0.45,414044470 +삼성 코스닥 150 TR ETN,Q530118,10,10150,5,-270,-2.59,23291,96,3000000,23291,-2.59,9999.99,0.78,0.78,240251925,0.79,0.79,240251925 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,11,11250,2,65,0.58,1801,13,1000000,1801,0.58,9999.99,0.18,0.18,20108495,0.18,0.18,20108495 +HANARO 200선물인버스,306520,12,8105,2,105,1.31,2325,17,350000,2325,1.31,9999.99,0.66,0.66,18838025,0.66,0.66,18838025 +RISE V&S셀렉트밸류,234310,13,16185,5,-195,-1.19,666,5,500000,666,-1.19,9999.99,0.13,0.13,10768215,0.13,0.13,10768215 +신한 인버스 2X 미국달러 선물 ETN,Q500036,14,4260,5,-40,-0.93,466,4,2000000,466,-0.93,9999.99,0.02,0.02,1984800,0.02,0.02,1984800 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6775,5,-180,-2.59,7381,67,2000000,7381,-2.59,9999.99,0.37,0.37,50056535,0.37,0.37,50056535 +KB 레버리지 미국채 30년 ETN,Q580062,16,16995,5,-465,-2.66,102,1,500000,102,-2.66,9999.99,0.02,0.02,1733450,0.02,0.02,1733450 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,27645,2,535,1.97,3186,32,200000,3186,1.97,9956.25,1.59,1.59,87939600,1.59,1.59,87939600 +KIWOOM 국고채10년레버리지,167860,18,114415,5,-655,-0.57,3122,32,290000,3122,-0.57,9756.25,1.08,1.08,357460135,1.08,1.08,357460135 +미래에셋-0.5X S&P500 VIX S/T선물 ETN(H)B,Q520086,19,18390,2,40,0.22,11299,117,2500000,11299,0.22,9657.26,0.45,0.45,207942970,0.45,0.45,207942970 +메리츠 미국채30년 스트립 ETN(H),Q610084,20,9230,5,-220,-2.33,79,1,1000000,79,-2.33,7900.00,0.01,0.01,728550,0.01,0.01,728550 +RISE 국채30년레버리지(합성),451670,21,24740,5,-205,-0.82,1167,15,500000,1167,-0.82,7780.00,0.23,0.23,28909545,0.23,0.23,28909545 +N2 인버스 레버리지 금 선물 ETN(H),Q550063,22,6980,2,55,0.79,462,6,1000000,462,0.79,7700.00,0.05,0.05,3225890,0.05,0.05,3225890 +N2 레버리지 구리 선물 ETN(H),Q550069,23,14195,5,-90,-0.63,4627,61,1000000,4627,-0.63,7585.25,0.46,0.46,65643310,0.46,0.46,65643310 +한국특강,007280,24,1734,2,272,18.60,5936773,85835,60813311,5936773,18.60,6916.49,9.76,9.76,10548090240,10.00,10.00,10548090240 +HANARO 200선물레버리지1.5X,486780,25,16710,5,-335,-1.97,1808,29,240000,1808,-1.97,6234.48,0.75,0.75,30534520,0.76,0.76,30534520 +진흥기업2우B,002787,26,7890,5,-140,-1.74,4243,71,294808,4243,-1.74,5976.06,1.44,1.44,32656950,1.40,1.40,32656950 +정원엔시스,045510,27,1223,1,282,29.97,3771367,65060,32209292,3771367,29.97,5796.75,11.71,11.71,4349161325,11.04,11.04,4349161325 +케이씨피드,025880,28,2750,2,75,2.80,2310450,42895,16715858,2310450,2.80,5386.29,13.82,13.82,6500546785,14.14,14.14,6500546785 +SOL 유럽탄소배출권선물S&P(H),400580,29,10350,5,-155,-1.48,1002,19,700000,1002,-1.48,5273.68,0.14,0.14,10357000,0.14,0.14,10357000 +KIWOOM 코리아밸류업,496090,30,12340,5,-220,-1.75,2754,53,4550000,2754,-1.75,5196.23,0.06,0.06,34027985,0.06,0.06,34027985 diff --git a/top30/20250819/top30-atvtr-20250819-090001.csv b/top30/20250819/top30-atvtr-20250819-090001.csv new file mode 100644 index 000000000000..d3caaae63dc3 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피엔에이치테크,239890,1,5940,2,260,4.58,59177,398344,9935755,59177,4.58,14.86,0.60,0.60,344836090,0.58,0.58,344836090 +아이비젼웍스,469750,2,1049,2,82,8.48,186109,452259,33936481,186109,8.48,41.15,0.55,0.55,188961145,0.53,0.53,188961145 +진흥기업우B,002785,3,3580,3,0,0.00,3200,5954,857218,3200,0.00,53.75,0.37,0.37,11456000,0.37,0.37,11456000 +KIWOOM K-2차전지북미공급망,488200,4,8695,3,0,0.00,2186,10561,900000,2186,0.00,20.70,0.24,0.24,19007270,0.24,0.24,19007270 +ACE 원자력테마딥서치,433500,5,31525,5,-750,-2.32,2376,46743,1900000,2376,-2.32,5.08,0.13,0.13,75278400,0.13,0.13,75278400 +KODEX 레버리지,122630,6,24800,2,140,0.57,103951,18560672,88100000,103951,0.57,0.56,0.12,0.12,2577456850,0.12,0.12,2577456850 +제이에스티나,026040,7,4890,5,-95,-1.91,15672,1946597,16503790,15672,-1.91,0.81,0.09,0.09,76605215,0.09,0.09,76605215 +SOL 전고체배터리&실리콘음극재,0005D0,8,11210,3,0,0.00,1754,193013,2550000,1754,0.00,0.91,0.07,0.07,19662340,0.07,0.07,19662340 +크레오에스지,040350,9,329,3,0,0.00,99465,7430643,193205323,99465,0.00,1.34,0.05,0.05,32723985,0.05,0.05,32723985 +TIMEFOLIO 미국S&P500액티브,426020,10,24120,3,0,0.00,1000,83720,2240000,1000,0.00,1.19,0.04,0.04,24120000,0.04,0.04,24120000 +오브젠,417860,11,13880,5,-130,-0.93,1959,134543,4450739,1959,-0.93,1.46,0.04,0.04,27190920,0.04,0.04,27190920 +새빗켐,107600,12,35500,2,1000,2.90,2034,226141,5630054,2034,2.90,0.90,0.04,0.04,72207000,0.04,0.04,72207000 +일승,333430,13,5160,3,0,0.00,9805,10182144,30726747,9805,0.00,0.10,0.03,0.03,50593800,0.03,0.03,50593800 +RISE 200선물레버리지,252400,14,22800,2,110,0.48,314,8940,1000000,314,0.48,3.51,0.03,0.03,7159175,0.03,0.03,7159175 +프로티나,468530,15,18830,3,0,0.00,3223,908310,10784365,3223,0.00,0.35,0.03,0.03,60689090,0.03,0.03,60689090 +HJ중공업,097230,16,14310,5,-40,-0.28,23840,3988420,83274281,23840,-0.28,0.60,0.03,0.03,341225060,0.03,0.03,341225060 +형지엘리트,093240,17,2150,3,0,0.00,9631,18471440,38390259,9631,0.00,0.05,0.03,0.03,20706650,0.03,0.03,20706650 +미투온,201490,18,5650,3,0,0.00,7382,8427519,30390092,7382,0.00,0.09,0.02,0.02,41708300,0.02,0.02,41708300 +삼현,437730,19,11740,5,-30,-0.25,7442,51472,31707567,7442,-0.25,14.46,0.02,0.02,86722070,0.02,0.02,86722070 +KODEX 200,069500,20,43200,2,140,0.33,35344,7647067,159200000,35344,0.33,0.46,0.02,0.02,1526142310,0.02,0.02,1526142310 +에이팩트,200470,21,2870,2,65,2.32,9221,171398,42362093,9221,2.32,5.38,0.02,0.02,26969265,0.02,0.02,26969265 +우듬지팜,403490,22,1686,3,0,0.00,9791,190808,45212464,9791,0.00,5.13,0.02,0.02,16342709,0.02,0.02,16342709 +캔버스엔,210120,23,1543,3,0,0.00,5014,26988124,23582605,5014,0.00,0.02,0.02,0.02,7736602,0.02,0.02,7736602 +오로라,039830,24,20350,3,0,0.00,1633,1700579,10762890,1633,0.00,0.10,0.02,0.02,33231550,0.02,0.02,33231550 +한전KPS,051600,25,52500,5,-2100,-3.85,6149,287603,45000000,6149,-3.85,2.14,0.01,0.01,322789200,0.01,0.01,322789200 +피엔케이피부임상연구센타,347740,26,2685,3,0,0.00,3500,279671,30010576,3500,0.00,1.25,0.01,0.01,9397500,0.01,0.01,9397500 +PLUS 태양광&ESS,457990,27,16965,3,0,0.00,264,39819,2400000,264,0.00,0.66,0.01,0.01,4478760,0.01,0.01,4478760 +셀루메드,049180,28,612,3,0,0.00,5431,4788982,54957063,5431,0.00,0.11,0.01,0.01,3323772,0.01,0.01,3323772 +TIGER 현대차그룹+펀더멘털,138540,29,34820,3,0,0.00,213,32137,2360000,213,0.00,0.66,0.01,0.01,7416660,0.01,0.01,7416660 +프로이천,321260,30,2430,3,0,0.00,2406,3319839,28192084,2406,0.00,0.07,0.01,0.01,5846580,0.01,0.01,5846580 diff --git a/top30/20250819/top30-atvtr-20250819-091001.csv b/top30/20250819/top30-atvtr-20250819-091001.csv new file mode 100644 index 000000000000..ff2be34bc0b4 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55000,2,25000,83.33,2758199,0,9436564,2758199,83.33,0.00,29.23,29.23,145534079100,28.04,28.04,145534079100 +TIGER 코리아원자력,0091P0,2,9630,5,-325,-3.26,1336179,0,6000000,1336179,-3.26,0.00,22.27,22.27,12905733276,22.34,22.34,12905733276 +아이비젼웍스,469750,3,1193,2,226,23.37,7327275,452259,33936481,7327275,23.37,1620.15,21.59,21.59,8297494191,20.49,20.49,8297494191 +SOL 한국원자력SMR,0092B0,4,9620,5,-380,-3.80,158921,0,800000,158921,-3.80,0.00,19.87,19.87,1537112825,19.97,19.97,1537112825 +캐리,313760,5,3525,2,510,16.92,1775934,247855,11207186,1775934,16.92,716.52,15.85,15.85,6884792423,17.43,17.43,6884792423 +미투온,201490,6,6240,2,590,10.44,3840114,8427519,30390092,3840114,10.44,45.57,12.64,12.64,23504430835,12.39,12.39,23504430835 +푸드웰,005670,7,8060,2,650,8.77,1084774,3053960,10000000,1084774,8.77,35.52,10.85,10.85,8758008140,10.87,10.87,8758008140 +피엔에이치테크,239890,8,6160,2,480,8.45,1049859,398344,9935755,1049859,8.45,263.56,10.57,10.57,6368170850,10.40,10.40,6368170850 +율호,072770,9,859,2,57,7.11,7369155,14814382,71919480,7369155,7.11,49.74,10.25,10.25,6405953957,10.37,10.37,6405953957 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29920,5,-765,-2.49,99344,119466,1000000,99344,-2.49,83.16,9.93,9.93,2988423100,9.99,9.99,2988423100 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10310,2,30,0.29,86560,107658,900000,86560,0.29,80.40,9.62,9.62,894091725,9.64,9.64,894091725 +TS트릴리온,317240,12,254,2,11,4.53,9488758,10788329,107240922,9488758,4.53,87.95,8.85,8.85,2496317964,9.16,9.16,2496317964 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21925,5,-170,-0.77,80050,113623,1000000,80050,-0.77,70.45,8.01,8.01,1760620375,8.03,8.03,1760620375 +SOL 국제금,0066W0,14,9780,5,-40,-0.41,89768,111500,1200000,89768,-0.41,80.51,7.48,7.48,878363337,7.48,7.48,878363337 +PS일렉트로닉스,332570,15,3970,2,140,3.66,2697820,1982639,43199758,2697820,3.66,136.07,6.24,6.24,10949093381,6.38,6.38,10949093381 +정원엔시스,045510,16,1159,5,-64,-5.23,1835534,3772608,32209292,1835534,-5.23,48.65,5.70,5.70,2308462682,6.18,6.18,2308462682 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7460,2,10,0.13,278203,1448057,5000000,278203,0.13,19.21,5.56,5.56,2073601665,5.56,5.56,2073601665 +하이드로리튬,101670,18,3265,2,435,15.37,3092521,5647567,54169970,3092521,15.37,54.76,5.71,5.71,9759790309,5.52,5.52,9759790309 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7485,2,15,0.20,154713,445518,3000000,154713,0.20,34.73,5.16,5.16,1153350130,5.14,5.14,1153350130 +SOL 미국S&P500미국채혼합50,0080X0,20,10260,3,0,0.00,75299,129379,1600000,75299,0.00,58.20,4.71,4.71,772942553,4.71,4.71,772942553 +인성정보,033230,21,2375,5,-30,-1.25,2022347,11456663,50515380,2022347,-1.25,17.65,4.00,4.00,4930126075,4.11,4.11,4930126075 +캔버스엔,210120,22,1448,5,-95,-6.16,851957,26988124,23582605,851957,-6.16,3.16,3.61,3.61,1255159362,3.68,3.68,1255159362 +VITA 밸류알파액티브,452440,23,14900,2,20,0.13,25561,113040,700000,25561,0.13,22.61,3.65,3.65,381452850,3.66,3.66,381452850 +KODEX 코스닥150선물인버스,251340,24,3445,2,5,0.15,2609184,21644572,75800000,2609184,0.15,12.05,3.44,3.44,8952273359,3.43,3.43,8952273359 +오로라,039830,25,19660,5,-690,-3.39,325933,1700579,10762890,325933,-3.39,19.17,3.03,3.03,6659379235,3.15,3.15,6659379235 +지투지바이오,456160,26,130600,2,8700,7.14,167054,1250723,5365694,167054,7.14,13.36,3.11,3.11,21685605500,3.09,3.09,21685605500 +삼양컴텍,484590,27,16000,5,-640,-3.85,1183248,45240972,41210450,1183248,-3.85,2.62,2.87,2.87,19250771470,2.92,2.92,19250771470 +인스코비,006490,28,779,5,-304,-28.07,3525281,0,124501076,3525281,-28.07,0.00,2.83,2.83,2738748549,2.82,2.82,2738748549 +이브이첨단소재,131400,29,2445,2,130,5.62,1660958,1543636,59589882,1660958,5.62,107.60,2.79,2.79,4013702668,2.75,2.75,4013702668 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5005,2,30,0.60,404292,2227611,15000000,404292,0.60,18.15,2.70,2.70,2015272605,2.68,2.68,2015272605 diff --git a/top30/20250819/top30-atvtr-20250819-092001.csv b/top30/20250819/top30-atvtr-20250819-092001.csv new file mode 100644 index 000000000000..7cf6866fdf31 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53300,2,23300,77.67,3544882,0,9436564,3544882,77.67,0.00,37.57,37.57,188003210350,37.38,37.38,188003210350 +TIGER 코리아원자력,0091P0,2,9490,5,-465,-4.67,1918627,0,6000000,1918627,-4.67,0.00,31.98,31.98,18497440418,32.49,32.49,18497440418 +아이비젼웍스,469750,3,1163,2,196,20.27,10487224,452259,33936481,10487224,20.27,2318.85,30.90,30.90,11984974123,30.37,30.37,11984974123 +SOL 한국원자력SMR,0092B0,4,9500,5,-500,-5.00,237872,0,800000,237872,-5.00,0.00,29.73,29.73,2293744721,30.18,30.18,2293744721 +캐리,313760,5,3140,2,125,4.15,2690748,247855,11207186,2690748,4.15,1085.61,24.01,24.01,9846536607,27.98,27.98,9846536607 +미투온,201490,6,6030,2,380,6.73,6742664,8427519,30390092,6742664,6.73,80.01,22.19,22.19,41575575160,22.69,22.69,41575575160 +피엔에이치테크,239890,7,6120,2,440,7.75,1479017,398344,9935755,1479017,7.75,371.29,14.89,14.89,9001077950,14.80,14.80,9001077950 +푸드웰,005670,8,7910,2,500,6.75,1407728,3053960,10000000,1407728,6.75,46.10,14.08,14.08,11301965345,14.29,14.29,11301965345 +율호,072770,9,848,2,46,5.74,9795039,14814382,71919480,9795039,5.74,66.12,13.62,13.62,8441922854,13.84,13.84,8441922854 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29955,5,-730,-2.38,107361,119466,1000000,107361,-2.38,89.87,10.74,10.74,3228543295,10.78,10.78,3228543295 +TS트릴리온,317240,11,252,2,9,3.70,10834391,10788329,107240922,10834391,3.70,100.43,10.10,10.10,2836803409,10.50,10.50,2836803409 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21500,5,-595,-2.69,98418,113623,1000000,98418,-2.69,86.62,9.84,9.84,2160672480,10.05,10.05,2160672480 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10325,2,45,0.44,86571,107658,900000,86571,0.44,80.41,9.62,9.62,894205300,9.62,9.62,894205300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7520,2,70,0.94,446111,1448057,5000000,446111,0.94,30.81,8.92,8.92,3333247060,8.87,8.87,3333247060 +하이드로리튬,101670,15,3105,2,275,9.72,4698261,5647567,54169970,4698261,9.72,83.19,8.67,8.67,14875044487,8.84,8.84,14875044487 +지투지바이오,456160,16,138500,2,16600,13.62,487015,1250723,5365694,487015,13.62,38.94,9.08,9.08,65609302350,8.83,8.83,65609302350 +오늘이엔엠,192410,17,1692,2,243,16.77,1390603,847647,16282092,1390603,16.77,164.05,8.54,8.54,2419766627,8.78,8.78,2419766627 +VITA 밸류알파액티브,452440,18,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +PS일렉트로닉스,332570,19,3900,2,70,1.83,3246093,1982639,43199758,3246093,1.83,163.73,7.51,7.51,13108807217,7.78,7.78,13108807217 +SOL 국제금,0066W0,20,9800,5,-20,-0.20,92867,111500,1200000,92867,-0.20,83.29,7.74,7.74,908702622,7.73,7.73,908702622 +ACE 차이나AI빅테크TOP2+액티브,0087F0,21,10055,2,10,0.10,60786,77357,800000,60786,0.10,78.58,7.60,7.60,611815437,7.61,7.61,611815437 +정원엔시스,045510,22,1166,5,-57,-4.66,2202308,3772608,32209292,2202308,-4.66,58.38,6.84,6.84,2732412279,7.28,7.28,2732412279 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7535,2,65,0.87,210669,445518,3000000,210669,0.87,47.29,7.02,7.02,1573108920,6.96,6.96,1573108920 +WON K-글로벌수급상위,0088N0,24,9360,5,-135,-1.42,80699,81912,1200000,80699,-1.42,98.52,6.72,6.72,755466995,6.73,6.73,755466995 +삼양컴텍,484590,25,17470,2,830,4.99,2740653,45240972,41210450,2740653,4.99,6.06,6.65,6.65,45619870085,6.34,6.34,45619870085 +캔버스엔,210120,26,1454,5,-89,-5.77,1380676,26988124,23582605,1380676,-5.77,5.12,5.85,5.85,2019040418,5.89,5.89,2019040418 +KODEX 코스닥150선물인버스,251340,27,3460,2,20,0.58,3814226,21644572,75800000,3814226,0.58,17.62,5.03,5.03,13106105321,5.00,5.00,13106105321 +SOL 미국S&P500미국채혼합50,0080X0,28,10260,3,0,0.00,76812,129379,1600000,76812,0.00,59.37,4.80,4.80,788468593,4.80,4.80,788468593 +오로라,039830,29,19920,5,-430,-2.11,500869,1700579,10762890,500869,-2.11,29.45,4.65,4.65,10078643075,4.70,4.70,10078643075 +인성정보,033230,30,2390,5,-15,-0.62,2297525,11456663,50515380,2297525,-0.62,20.05,4.55,4.55,5589887866,4.63,4.63,5589887866 diff --git a/top30/20250819/top30-atvtr-20250819-093001.csv b/top30/20250819/top30-atvtr-20250819-093001.csv new file mode 100644 index 000000000000..6213d31f37fd --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54600,2,24600,82.00,4351552,0,9436564,4351552,82.00,0.00,46.11,46.11,232422914300,45.11,45.11,232422914300 +TIGER 코리아원자력,0091P0,2,9415,5,-540,-5.42,2528548,0,6000000,2528548,-5.42,0.00,42.14,42.14,24262793733,42.95,42.95,24262793733 +SOL 한국원자력SMR,0092B0,3,9410,5,-590,-5.90,310496,0,800000,310496,-5.90,0.00,38.81,38.81,2980565420,39.59,39.59,2980565420 +아이비젼웍스,469750,4,1142,2,175,18.10,12055862,452259,33936481,12055862,18.10,2665.70,35.52,35.52,13786784121,35.57,35.57,13786784121 +캐리,313760,5,3285,2,270,8.96,3003263,247855,11207186,3003263,8.96,1211.70,26.80,26.80,10839133618,29.44,29.44,10839133618 +미투온,201490,6,6050,2,400,7.08,8028349,8427519,30390092,8028349,7.08,95.26,26.42,26.42,49326513685,26.83,26.83,49326513685 +피엔에이치테크,239890,7,6260,2,580,10.21,2259999,398344,9935755,2259999,10.21,567.35,22.75,22.75,13910709535,22.37,22.37,13910709535 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7580,2,130,1.74,1038956,1448057,5000000,1038956,1.74,71.75,20.78,20.78,7806901690,20.60,20.60,7806901690 +율호,072770,9,839,2,37,4.61,11444589,14814382,71919480,11444589,4.61,77.25,15.91,15.91,9841570483,16.31,16.31,9841570483 +푸드웰,005670,10,7790,2,380,5.13,1482147,3053960,10000000,1482147,5.13,48.53,14.82,14.82,11886301870,15.26,15.26,11886301870 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,29270,5,-1415,-4.61,110137,119466,1000000,110137,-4.61,92.19,11.01,11.01,3310435515,11.31,11.31,3310435515 +TS트릴리온,317240,12,254,2,11,4.53,11447497,10788329,107240922,11447497,4.53,106.11,10.67,10.67,2991755489,10.98,10.98,2991755489 +제놀루션,225220,13,2675,2,410,18.10,2116352,258586,19190021,2116352,18.10,818.43,11.03,11.03,5619064184,10.95,10.95,5619064184 +오늘이엔엠,192410,14,1702,2,253,17.46,1741840,847647,16282092,1741840,17.46,205.49,10.70,10.70,3017197573,10.89,10.89,3017197573 +하이드로리튬,101670,15,3205,2,375,13.25,5956853,5647567,54169970,5956853,13.25,105.48,11.00,11.00,18881381684,10.88,10.88,18881381684 +아센디오,012170,16,3875,2,810,26.43,1224069,70246,10873743,1224069,26.43,1742.55,11.26,11.26,4461607089,10.59,10.59,4461607089 +지투지바이오,456160,17,136200,2,14300,11.73,563470,1250723,5365694,563470,11.73,45.05,10.50,10.50,76106652000,10.41,10.41,76106652000 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,18,21500,5,-595,-2.69,98418,113623,1000000,98418,-2.69,86.62,9.84,9.84,2160672480,10.05,10.05,2160672480 +삼양컴텍,484590,19,17480,2,840,5.05,4275779,45240972,41210450,4275779,5.05,9.45,10.38,10.38,72248294995,10.03,10.03,72248294995 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10325,2,45,0.44,86771,107658,900000,86771,0.44,80.60,9.64,9.64,896270300,9.65,9.65,896270300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7605,2,135,1.81,262137,445518,3000000,262137,1.81,58.84,8.74,8.74,1964071004,8.61,8.61,1964071004 +PS일렉트로닉스,332570,22,3870,2,40,1.04,3553347,1982639,43199758,3553347,1.04,179.22,8.23,8.23,14301270756,8.55,8.55,14301270756 +정원엔시스,045510,23,1152,5,-71,-5.81,2473673,3772608,32209292,2473673,-5.81,65.57,7.68,7.68,3041632755,8.20,8.20,3041632755 +VITA 밸류알파액티브,452440,24,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,25,9800,5,-20,-0.20,92872,111500,1200000,92872,-0.20,83.29,7.74,7.74,908751622,7.73,7.73,908751622 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10090,2,35,0.35,83938,445245,1100000,83938,0.35,18.85,7.63,7.63,846978321,7.63,7.63,846978321 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10065,2,20,0.20,60852,77357,800000,60852,0.20,78.66,7.61,7.61,612479167,7.61,7.61,612479167 +KODEX 코스닥150선물인버스,251340,28,3480,2,40,1.16,5796189,21644572,75800000,5796189,1.16,26.78,7.65,7.65,19977208524,7.57,7.57,19977208524 +WON K-글로벌수급상위,0088N0,29,9285,5,-210,-2.21,90123,81912,1200000,90123,-2.21,110.02,7.51,7.51,843202555,7.57,7.57,843202555 +캔버스엔,210120,30,1444,5,-99,-6.42,1612774,26988124,23582605,1612774,-6.42,5.98,6.84,6.84,2357439230,6.92,6.92,2357439230 diff --git a/top30/20250819/top30-atvtr-20250819-094001.csv b/top30/20250819/top30-atvtr-20250819-094001.csv new file mode 100644 index 000000000000..ee1a37e49816 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,58000,2,28000,93.33,5420627,0,9436564,5420627,93.33,0.00,57.44,57.44,292960220900,53.53,53.53,292960220900 +TIGER 코리아원자력,0091P0,2,9455,5,-500,-5.02,2930785,0,6000000,2930785,-5.02,0.00,48.85,48.85,28056511085,49.46,49.46,28056511085 +SOL 한국원자력SMR,0092B0,3,9460,5,-540,-5.40,337193,0,800000,337193,-5.40,0.00,42.15,42.15,3232472935,42.71,42.71,3232472935 +아이비젼웍스,469750,4,1169,2,202,20.89,13554202,452259,33936481,13554202,20.89,2997.00,39.94,39.94,15531840339,39.15,39.15,15531840339 +캐리,313760,5,3165,2,150,4.98,3223997,247855,11207186,3223997,4.98,1300.76,28.77,28.77,11550497394,32.56,32.56,11550497394 +미투온,201490,6,6160,2,510,9.03,9340342,8427519,30390092,9340342,9.03,110.83,30.73,30.73,57369431370,30.65,30.65,57369431370 +피엔에이치테크,239890,7,6100,2,420,7.39,2542433,398344,9935755,2542433,7.39,638.25,25.59,25.59,15658598030,25.84,25.84,15658598030 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7540,2,90,1.21,1085727,1448057,5000000,1085727,1.21,74.98,21.71,21.71,8160030965,21.64,21.64,8160030965 +율호,072770,9,843,2,41,5.11,11953050,14814382,71919480,11953050,5.11,80.69,16.62,16.62,10266705388,16.93,16.93,10266705388 +푸드웰,005670,10,7850,2,440,5.94,1574112,3053960,10000000,1574112,5.94,51.54,15.74,15.74,12609895415,16.06,16.06,12609895415 +제놀루션,225220,11,2605,2,340,15.01,2561008,258586,19190021,2561008,15.01,990.39,13.35,13.35,6789074195,13.58,13.58,6789074195 +아센디오,012170,12,3730,2,665,21.70,1460587,70246,10873743,1460587,21.70,2079.25,13.43,13.43,5351839361,13.20,13.20,5351839361 +오늘이엔엠,192410,13,1647,2,198,13.66,1930738,847647,16282092,1930738,13.66,227.78,11.86,11.86,3331758344,12.42,12.42,3331758344 +지투지바이오,456160,14,132000,2,10100,8.29,642694,1250723,5365694,642694,8.29,51.39,11.98,11.98,86735496950,12.25,12.25,86735496950 +하이드로리튬,101670,15,3200,2,370,13.07,6521868,5647567,54169970,6521868,13.07,115.48,12.04,12.04,20684007365,11.93,11.93,20684007365 +삼양컴텍,484590,16,16900,2,260,1.56,4871589,45240972,41210450,4871589,1.56,10.77,11.82,11.82,82404796220,11.83,11.83,82404796220 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,29570,5,-1115,-3.63,112958,119466,1000000,112958,-3.63,94.55,11.30,11.30,3393710995,11.48,11.48,3393710995 +TS트릴리온,317240,18,253,2,10,4.12,11832124,10788329,107240922,11832124,4.12,109.68,11.03,11.03,3089132869,11.39,11.39,3089132869 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7565,2,95,1.27,339350,445518,3000000,339350,1.27,76.17,11.31,11.31,2549851429,11.24,11.24,2549851429 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21255,5,-840,-3.80,100299,113623,1000000,100299,-3.80,88.27,10.03,10.03,2200653135,10.35,10.35,2200653135 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10320,2,40,0.39,87959,107658,900000,87959,0.39,81.70,9.77,9.77,908507045,9.78,9.78,908507045 +KODEX 코스닥150선물인버스,251340,22,3467,2,27,0.78,6898978,21644572,75800000,6898978,0.78,31.87,9.10,9.10,23805975700,9.06,9.06,23805975700 +PS일렉트로닉스,332570,23,3895,2,65,1.70,3732797,1982639,43199758,3732797,1.70,188.27,8.64,8.64,15001879449,8.92,8.92,15001879449 +정원엔시스,045510,24,1146,5,-77,-6.30,2593199,3772608,32209292,2593199,-6.30,68.74,8.05,8.05,3177773201,8.61,8.61,3177773201 +서흥,008490,25,30800,2,2800,10.00,965069,2894368,11569113,965069,10.00,33.34,8.34,8.34,30127632375,8.46,8.46,30127632375 +VITA 밸류알파액티브,452440,26,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,27,9810,5,-10,-0.10,92895,111500,1200000,92895,-0.10,83.31,7.74,7.74,908977312,7.72,7.72,908977312 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10080,2,25,0.25,84092,445245,1100000,84092,0.25,18.89,7.64,7.64,848531081,7.65,7.65,848531081 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10065,2,20,0.20,61080,77357,800000,61080,0.20,78.96,7.64,7.64,614771987,7.64,7.64,614771987 +캔버스엔,210120,30,1437,5,-106,-6.87,1762667,26988124,23582605,1762667,-6.87,6.53,7.47,7.47,2572543957,7.59,7.59,2572543957 diff --git a/top30/20250819/top30-atvtr-20250819-095002.csv b/top30/20250819/top30-atvtr-20250819-095002.csv new file mode 100644 index 000000000000..9045efc5559a --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55900,2,25900,86.33,6186884,0,9436564,6186884,86.33,0.00,65.56,65.56,336397907100,63.77,63.77,336397907100 +TIGER 코리아원자력,0091P0,2,9515,5,-440,-4.42,3329361,0,6000000,3329361,-4.42,0.00,55.49,55.49,31838194231,55.77,55.77,31838194231 +SOL 한국원자력SMR,0092B0,3,9530,5,-470,-4.70,388330,0,800000,388330,-4.70,0.00,48.54,48.54,3718775130,48.78,48.78,3718775130 +아이비젼웍스,469750,4,1151,2,184,19.03,15304228,452259,33936481,15304228,19.03,3383.95,45.10,45.10,17589412796,45.03,45.03,17589412796 +캐리,313760,5,3160,2,145,4.81,3276912,247855,11207186,3276912,4.81,1322.11,29.24,29.24,11718419549,33.09,33.09,11718419549 +미투온,201490,6,6090,2,440,7.79,9902972,8427519,30390092,9902972,7.79,117.51,32.59,32.59,60816532400,32.86,32.86,60816532400 +피엔에이치테크,239890,7,6070,2,390,6.87,2694379,398344,9935755,2694379,6.87,676.40,27.12,27.12,16584223690,27.50,27.50,16584223690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7465,2,15,0.20,1268005,1448057,5000000,1268005,0.20,87.57,25.36,25.36,9527105090,25.52,25.52,9527105090 +제놀루션,225220,9,2720,2,455,20.09,3875282,258586,19190021,3875282,20.09,1498.64,20.19,20.19,10327074557,19.78,19.78,10327074557 +율호,072770,10,842,2,40,4.99,12697177,14814382,71919480,12697177,4.99,85.71,17.65,17.65,10898485184,18.00,18.00,10898485184 +푸드웰,005670,11,7890,2,480,6.48,1684108,3053960,10000000,1684108,6.48,55.15,16.84,16.84,13462810595,17.06,17.06,13462810595 +아센디오,012170,12,3780,2,715,23.33,1821001,70246,10873743,1821001,23.33,2592.32,16.75,16.75,6730747212,16.38,16.38,6730747212 +지투지바이오,456160,13,133300,2,11400,9.35,704960,1250723,5365694,704960,9.35,56.36,13.14,13.14,94959320600,13.28,13.28,94959320600 +삼양컴텍,484590,14,16690,2,50,0.30,5318359,45240972,41210450,5318359,0.30,11.76,12.91,12.91,89836527495,13.06,13.06,89836527495 +오늘이엔엠,192410,15,1676,2,227,15.67,1999989,847647,16282092,1999989,15.67,235.95,12.28,12.28,3447461529,12.63,12.63,3447461529 +하이드로리튬,101670,16,3170,2,340,12.01,6812821,5647567,54169970,6812821,12.01,120.63,12.58,12.58,21606099724,12.58,12.58,21606099724 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7495,2,25,0.33,351176,445518,3000000,351176,0.33,78.82,11.71,11.71,2639026434,11.74,11.74,2639026434 +TS트릴리온,317240,18,252,2,9,3.70,12030062,10788329,107240922,12030062,3.70,111.51,11.22,11.22,3139167092,11.62,11.62,3139167092 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29885,5,-800,-2.61,114335,119466,1000000,114335,-2.61,95.71,11.43,11.43,3434722020,11.49,11.49,3434722020 +KODEX 코스닥150선물인버스,251340,20,3445,2,5,0.15,8693954,21644572,75800000,8693954,0.15,40.17,11.47,11.47,30003795114,11.49,11.49,30003795114 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10315,2,35,0.34,88060,107658,900000,88060,0.34,81.80,9.78,9.78,909548860,9.80,9.80,909548860 +서흥,008490,23,29950,2,1950,6.96,1065571,2894368,11569113,1065571,6.96,36.82,9.21,9.21,33178464125,9.58,9.58,33178464125 +PS일렉트로닉스,332570,24,3915,2,85,2.22,3798407,1982639,43199758,3798407,2.22,191.58,8.79,8.79,15257735774,9.02,9.02,15257735774 +정원엔시스,045510,25,1138,5,-85,-6.95,2639449,3772608,32209292,2639449,-6.95,69.96,8.19,8.19,3230356958,8.81,8.81,3230356958 +KODEX 200선물인버스2X,252670,26,1319,2,5,0.38,110981771,213187920,1291700000,110981771,0.38,52.06,8.59,8.59,146993638922,8.63,8.63,146993638922 +캔버스엔,210120,27,1423,5,-120,-7.78,1945144,26988124,23582605,1945144,-7.78,7.21,8.25,8.25,2832824691,8.44,8.44,2832824691 +KODEX 레버리지,122630,28,24575,5,-85,-0.34,7305732,18560672,88100000,7305732,-0.34,39.36,8.29,8.29,178807234025,8.26,8.26,178807234025 +VITA 밸류알파액티브,452440,29,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,30,9805,5,-15,-0.15,95047,111500,1200000,95047,-0.15,85.24,7.92,7.92,930078142,7.90,7.90,930078142 diff --git a/top30/20250819/top30-atvtr-20250819-100002.csv b/top30/20250819/top30-atvtr-20250819-100002.csv new file mode 100644 index 000000000000..880879650f6c --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55500,2,25500,85.00,6446388,0,9436564,6446388,85.00,0.00,68.31,68.31,350809060050,66.98,66.98,350809060050 +TIGER 코리아원자력,0091P0,2,9580,5,-375,-3.77,3527519,0,6000000,3527519,-3.77,0.00,58.79,58.79,33725921310,58.67,58.67,33725921310 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,436703,0,800000,436703,-4.05,0.00,54.59,54.59,4180928810,54.47,54.47,4180928810 +아이비젼웍스,469750,4,1163,2,196,20.27,15842137,452259,33936481,15842137,20.27,3502.89,46.68,46.68,18211142314,46.14,46.14,18211142314 +캐리,313760,5,3240,2,225,7.46,3558997,247855,11207186,3558997,7.46,1435.92,31.76,31.76,12642576087,34.82,34.82,12642576087 +미투온,201490,6,6030,2,380,6.73,10359137,8427519,30390092,10359137,6.73,122.92,34.09,34.09,63573253560,34.69,34.69,63573253560 +피엔에이치테크,239890,7,6030,2,350,6.16,2804260,398344,9935755,2804260,6.16,703.98,28.22,28.22,17247426870,28.79,28.79,17247426870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7465,2,15,0.20,1388814,1448057,5000000,1388814,0.20,95.91,27.78,27.78,10429200200,27.94,27.94,10429200200 +제놀루션,225220,9,2670,2,405,17.88,4259112,258586,19190021,4259112,17.88,1647.08,22.19,22.19,11352880062,22.16,22.16,11352880062 +율호,072770,10,830,2,28,3.49,13340986,14814382,71919480,13340986,3.49,90.05,18.55,18.55,11436009855,19.16,19.16,11436009855 +푸드웰,005670,11,7770,2,360,4.86,1731333,3053960,10000000,1731333,4.86,56.69,17.31,17.31,13833989155,17.80,17.80,13833989155 +하이드로리튬,101670,12,3195,2,365,12.90,9432587,5647567,54169970,9432587,12.90,167.02,17.41,17.41,30178717142,17.44,17.44,30178717142 +아센디오,012170,13,3890,2,825,26.92,1977098,70246,10873743,1977098,26.92,2814.53,18.18,18.18,7331757820,17.33,17.33,7331757820 +지투지바이오,456160,14,129400,2,7500,6.15,743919,1250723,5365694,743919,6.15,59.48,13.86,13.86,100038591000,14.41,14.41,100038591000 +삼양컴텍,484590,15,16730,2,90,0.54,5599036,45240972,41210450,5599036,0.54,12.38,13.59,13.59,94568546265,13.72,13.72,94568546265 +오늘이엔엠,192410,16,1662,2,213,14.70,2042522,847647,16282092,2042522,14.70,240.96,12.54,12.54,3518421365,13.00,13.00,3518421365 +KODEX 코스닥150선물인버스,251340,17,3440,3,0,0.00,9636768,21644572,75800000,9636768,0.00,44.52,12.71,12.71,33247741308,12.75,12.75,33247741308 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7485,2,15,0.20,367775,445518,3000000,367775,0.20,82.55,12.26,12.26,2763235709,12.31,12.31,2763235709 +TS트릴리온,317240,19,251,2,8,3.29,12283502,10788329,107240922,12283502,3.29,113.86,11.45,11.45,3203084074,11.90,11.90,3203084074 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29885,5,-800,-2.61,114335,119466,1000000,114335,-2.61,95.71,11.43,11.43,3434722020,11.49,11.49,3434722020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +서흥,008490,22,30500,2,2500,8.93,1113059,2894368,11569113,1113059,8.93,38.46,9.62,9.62,34614043900,9.81,9.81,34614043900 +SOL 미국500타겟데일리커버드콜액티브,494210,23,10305,2,25,0.24,88065,107658,900000,88065,0.24,81.80,9.78,9.78,909600415,9.81,9.81,909600415 +KODEX 200선물인버스2X,252670,24,1317,2,3,0.23,123179759,213187920,1291700000,123179759,0.23,57.78,9.54,9.54,163062711878,9.59,9.59,163062711878 +PS일렉트로닉스,332570,25,3880,2,50,1.31,3907254,1982639,43199758,3907254,1.31,197.07,9.04,9.04,15681248353,9.36,9.36,15681248353 +캔버스엔,210120,26,1425,5,-118,-7.65,2126030,26988124,23582605,2126030,-7.65,7.88,9.02,9.02,3089060363,9.19,9.19,3089060363 +리튬포어스,073570,27,1517,2,143,10.41,4884422,1717916,53482730,4884422,10.41,284.32,9.13,9.13,7396007773,9.12,9.12,7396007773 +KODEX 레버리지,122630,28,24625,5,-35,-0.14,8050763,18560672,88100000,8050763,-0.14,43.38,9.14,9.14,197144817144,9.09,9.09,197144817144 +정원엔시스,045510,29,1131,5,-92,-7.52,2680860,3772608,32209292,2680860,-7.52,71.06,8.32,8.32,3277317355,9.00,9.00,3277317355 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,4980,2,5,0.10,3558182,4679142,40000000,3558182,0.10,76.04,8.90,8.90,17835724129,8.95,8.95,17835724129 diff --git a/top30/20250819/top30-atvtr-20250819-101001.csv b/top30/20250819/top30-atvtr-20250819-101001.csv new file mode 100644 index 000000000000..bb8f02d6ab19 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54600,2,24600,82.00,6650349,0,9436564,6650349,82.00,0.00,70.47,70.47,362107009000,70.28,70.28,362107009000 +TIGER 코리아원자력,0091P0,2,9605,5,-350,-3.52,3882602,0,6000000,3882602,-3.52,0.00,64.71,64.71,37134674785,64.44,64.44,37134674785 +SOL 한국원자력SMR,0092B0,3,9615,5,-385,-3.85,498734,0,800000,498734,-3.85,0.00,62.34,62.34,4777291001,62.11,62.11,4777291001 +아이비젼웍스,469750,4,1165,2,198,20.48,16378706,452259,33936481,16378706,20.48,3621.53,48.26,48.26,18833623206,47.64,47.64,18833623206 +미투온,201490,5,6140,2,490,8.67,11670165,8427519,30390092,11670165,8.67,138.48,38.40,38.40,71679330395,38.41,38.41,71679330395 +캐리,313760,6,3235,2,220,7.30,3706219,247855,11207186,3706219,7.30,1495.32,33.07,33.07,13112756043,36.17,36.17,13112756043 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7460,2,10,0.13,1536582,1448057,5000000,1536582,0.13,106.11,30.73,30.73,11531660240,30.92,30.92,11531660240 +피엔에이치테크,239890,8,5960,2,280,4.93,2979993,398344,9935755,2979993,4.93,748.10,29.99,29.99,18302284530,30.91,30.91,18302284530 +제놀루션,225220,9,2665,2,400,17.66,4481702,258586,19190021,4481702,17.66,1733.16,23.35,23.35,11942131805,23.35,23.35,11942131805 +아센디오,012170,10,3980,1,915,29.85,2659720,70246,10873743,2659720,29.85,3786.29,24.46,24.46,10029331430,23.17,23.17,10029331430 +율호,072770,11,830,2,28,3.49,13743998,14814382,71919480,13743998,3.49,92.77,19.11,19.11,11770833825,19.72,19.72,11770833825 +하이드로리튬,101670,12,3200,2,370,13.07,9918088,5647567,54169970,9918088,13.07,175.62,18.31,18.31,31733546936,18.31,18.31,31733546936 +푸드웰,005670,13,7820,2,410,5.53,1752079,3053960,10000000,1752079,5.53,57.37,17.52,17.52,13995967115,17.90,17.90,13995967115 +지투지바이오,456160,14,131300,2,9400,7.71,769988,1250723,5365694,769988,7.71,61.56,14.35,14.35,103416204450,14.68,14.68,103416204450 +삼양컴텍,484590,15,16790,2,150,0.90,5720495,45240972,41210450,5720495,0.90,12.64,13.88,13.88,96604707895,13.96,13.96,96604707895 +KODEX 코스닥150선물인버스,251340,16,3435,5,-5,-0.15,10405198,21644572,75800000,10405198,-0.15,48.07,13.73,13.73,35889616071,13.78,13.78,35889616071 +현대ADM,187660,17,2050,2,215,11.72,6725489,16070621,48347668,6725489,11.72,41.85,13.91,13.91,13247859999,13.37,13.37,13247859999 +오늘이엔엠,192410,18,1801,2,352,24.29,2259883,847647,16282092,2259883,24.29,266.61,13.88,13.88,3895421103,13.28,13.28,3895421103 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7475,2,5,0.07,381967,445518,3000000,381967,0.07,85.74,12.73,12.73,2869231819,12.79,12.79,2869231819 +알파녹스,043100,20,1805,5,-295,-14.05,2311506,551588,17107076,2311506,-14.05,419.06,13.51,13.51,3881977608,12.57,12.57,3881977608 +TS트릴리온,317240,21,249,2,6,2.47,12812520,10788329,107240922,12812520,2.47,118.76,11.95,11.95,3335591070,12.49,12.49,3335591070 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,30160,5,-525,-1.71,115679,119466,1000000,115679,-1.71,96.83,11.57,11.57,3475290535,11.52,11.52,3475290535 +KODEX 200선물인버스2X,252670,23,1316,2,2,0.15,143401573,213187920,1291700000,143401573,0.15,67.27,11.10,11.10,189673471686,11.16,11.16,189673471686 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +KODEX 레버리지,122630,25,24640,5,-20,-0.08,8978835,18560672,88100000,8978835,-0.08,48.38,10.19,10.19,220022949731,10.14,10.14,220022949731 +서흥,008490,26,30550,2,2550,9.11,1143469,2894368,11569113,1143469,9.11,39.51,9.88,9.88,35538637300,10.06,10.06,35538637300 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10080,2,25,0.25,110176,445245,1100000,110176,0.25,24.75,10.02,10.02,1111462582,10.02,10.02,1111462582 +리튬포어스,073570,28,1515,2,141,10.26,5291225,1717916,53482730,5291225,10.26,308.00,9.89,9.89,8007211267,9.88,9.88,8007211267 +TIGER 코스닥150선물인버스,250780,29,3470,3,0,0.00,494801,1020265,5050000,494801,0.00,48.50,9.80,9.80,1723849540,9.84,9.84,1723849540 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10315,2,35,0.34,88144,107658,900000,88144,0.34,81.87,9.79,9.79,910415150,9.81,9.81,910415150 diff --git a/top30/20250819/top30-atvtr-20250819-102002.csv b/top30/20250819/top30-atvtr-20250819-102002.csv new file mode 100644 index 000000000000..743ac39fe681 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54500,2,24500,81.67,6827175,0,9436564,6827175,81.67,0.00,72.35,72.35,371751796300,72.28,72.28,371751796300 +TIGER 코리아원자력,0091P0,2,9615,5,-340,-3.42,4216043,0,6000000,4216043,-3.42,0.00,70.27,70.27,40345233489,69.93,69.93,40345233489 +SOL 한국원자력SMR,0092B0,3,9625,5,-375,-3.75,524384,0,800000,524384,-3.75,0.00,65.55,65.55,5024594589,65.25,65.25,5024594589 +아이비젼웍스,469750,4,1162,2,195,20.17,16804576,452259,33936481,16804576,20.17,3715.70,49.52,49.52,19332013718,49.02,49.02,19332013718 +미투온,201490,5,6160,2,510,9.03,11974094,8427519,30390092,11974094,9.03,142.08,39.40,39.40,73543414735,39.29,39.29,73543414735 +캐리,313760,6,3225,2,210,6.97,3771649,247855,11207186,3771649,6.97,1521.72,33.65,33.65,13324069626,36.86,36.86,13324069626 +피엔에이치테크,239890,7,6040,2,360,6.34,3060775,398344,9935755,3060775,6.34,768.37,30.81,30.81,18787005495,31.31,31.31,18787005495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7460,2,10,0.13,1536582,1448057,5000000,1536582,0.13,106.11,30.73,30.73,11531660240,30.92,30.92,11531660240 +제놀루션,225220,9,2610,2,345,15.23,4586643,258586,19190021,4586643,15.23,1773.74,23.90,23.90,12217692601,24.39,24.39,12217692601 +아센디오,012170,10,3980,1,915,29.85,2671692,70246,10873743,2671692,29.85,3803.34,24.57,24.57,10076979990,23.28,23.28,10076979990 +율호,072770,11,821,2,19,2.37,14217296,14814382,71919480,14217296,2.37,95.97,19.77,19.77,12162416866,20.60,20.60,12162416866 +하이드로리튬,101670,12,3180,2,350,12.37,10290537,5647567,54169970,10290537,12.37,182.21,19.00,19.00,32918486682,19.11,19.11,32918486682 +푸드웰,005670,13,7810,2,400,5.40,1768502,3053960,10000000,1768502,5.40,57.91,17.69,17.69,14125048215,18.09,18.09,14125048215 +현대ADM,187660,14,2080,2,245,13.35,8198998,16070621,48347668,8198998,13.35,51.02,16.96,16.96,16271026300,16.18,16.18,16271026300 +지투지바이오,456160,15,130400,2,8500,6.97,816852,1250723,5365694,816852,6.97,65.31,15.22,15.22,109633118400,15.67,15.67,109633118400 +오늘이엔엠,192410,16,1827,2,378,26.09,2677257,847647,16282092,2677257,26.09,315.85,16.44,16.44,4651671556,15.64,15.64,4651671556 +알파녹스,043100,17,1808,5,-292,-13.90,2695673,551588,17107076,2695673,-13.90,488.71,15.76,15.76,4580904058,14.81,14.81,4580904058 +KODEX 코스닥150선물인버스,251340,18,3450,2,10,0.29,10896942,21644572,75800000,10896942,0.29,50.34,14.38,14.38,37584484772,14.37,14.37,37584484772 +삼양컴텍,484590,19,16720,2,80,0.48,5831737,45240972,41210450,5831737,0.48,12.89,14.15,14.15,98461461825,14.29,14.29,98461461825 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7470,3,0,0.00,418002,445518,3000000,418002,0.00,93.82,13.93,13.93,3138263744,14.00,14.00,3138263744 +TS트릴리온,317240,21,245,2,2,0.82,13328969,10788329,107240922,13328969,0.82,123.55,12.43,12.43,3462722765,13.18,13.18,3462722765 +삼화네트웍스,046390,22,1554,2,324,26.34,6000520,56068,43172933,6000520,26.34,9999.99,13.90,13.90,8785670451,13.10,13.10,8785670451 +KODEX 200선물인버스2X,252670,23,1316,2,2,0.15,151987956,213187920,1291700000,151987956,0.15,71.29,11.77,11.77,200963404976,11.82,11.82,200963404976 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30055,5,-630,-2.05,117009,119466,1000000,117009,-2.05,97.94,11.70,11.70,3515263685,11.70,11.70,3515263685 +리튬포어스,073570,25,1494,2,120,8.73,5501549,1717916,53482730,5501549,8.73,320.25,10.29,10.29,8321623151,10.41,10.41,8321623151 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +KODEX 레버리지,122630,27,24655,5,-5,-0.02,9183758,18560672,88100000,9183758,-0.02,49.48,10.42,10.42,225076362051,10.36,10.36,225076362051 +서흥,008490,28,30650,2,2650,9.46,1168782,2894368,11569113,1168782,9.46,40.38,10.10,10.10,36310413850,10.24,10.24,36310413850 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10075,2,20,0.20,110589,445245,1100000,110589,0.20,24.84,10.05,10.05,1115623892,10.07,10.07,1115623892 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5010,2,35,0.70,3979591,4679142,40000000,3979591,0.70,85.05,9.95,9.95,19938146805,9.95,9.95,19938146805 diff --git a/top30/20250819/top30-atvtr-20250819-103002.csv b/top30/20250819/top30-atvtr-20250819-103002.csv new file mode 100644 index 000000000000..3620de02e4b3 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55400,2,25400,84.67,7054578,0,9436564,7054578,84.67,0.00,74.76,74.76,384336822550,73.52,73.52,384336822550 +TIGER 코리아원자력,0091P0,2,9575,5,-380,-3.82,4381191,0,6000000,4381191,-3.82,0.00,73.02,73.02,41930900724,72.99,72.99,41930900724 +SOL 한국원자력SMR,0092B0,3,9580,5,-420,-4.20,546530,0,800000,546530,-4.20,0.00,68.32,68.32,5237287111,68.34,68.34,5237287111 +아이비젼웍스,469750,4,1135,2,168,17.37,17373277,452259,33936481,17373277,17.37,3841.44,51.19,51.19,19984432317,51.88,51.88,19984432317 +미투온,201490,5,6080,2,430,7.61,12300159,8427519,30390092,12300159,7.61,145.95,40.47,40.47,75531831790,40.88,40.88,75531831790 +캐리,313760,6,3230,2,215,7.13,3789466,247855,11207186,3789466,7.13,1528.90,33.81,33.81,13381548861,36.97,36.97,13381548861 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7470,2,20,0.27,1595707,1448057,5000000,1595707,0.27,110.20,31.91,31.91,11972510840,32.05,32.05,11972510840 +피엔에이치테크,239890,8,6020,2,340,5.99,3078450,398344,9935755,3078450,5.99,772.81,30.98,30.98,18893640120,31.59,31.59,18893640120 +제놀루션,225220,9,2580,2,315,13.91,4749887,258586,19190021,4749887,13.91,1836.87,24.75,24.75,12640741293,25.53,25.53,12640741293 +아센디오,012170,10,3980,1,915,29.85,2687612,70246,10873743,2687612,29.85,3826.00,24.72,24.72,10140341590,23.43,23.43,10140341590 +율호,072770,11,817,2,15,1.87,15001540,14814382,71919480,15001540,1.87,101.26,20.86,20.86,12798014298,21.78,21.78,12798014298 +삼화네트웍스,046390,12,1553,2,323,26.26,9520522,56068,43172933,9520522,26.26,9999.99,22.05,22.05,14205076938,21.19,21.19,14205076938 +하이드로리튬,101670,13,3180,2,350,12.37,10480753,5647567,54169970,10480753,12.37,185.58,19.35,19.35,33523341889,19.46,19.46,33523341889 +푸드웰,005670,14,7710,2,300,4.05,1803833,3053960,10000000,1803833,4.05,59.07,18.04,18.04,14399011380,18.68,18.68,14399011380 +현대ADM,187660,15,2080,2,245,13.35,9139928,16070621,48347668,9139928,13.35,56.87,18.90,18.90,18229259255,18.13,18.13,18229259255 +오늘이엔엠,192410,16,1796,2,347,23.95,2854240,847647,16282092,2854240,23.95,336.73,17.53,17.53,4972173356,17.00,17.00,4972173356 +KODEX 코스닥150선물인버스,251340,17,3465,2,25,0.73,12405234,21644572,75800000,12405234,0.73,57.31,16.37,16.37,42797880821,16.29,16.29,42797880821 +지투지바이오,456160,18,130900,2,9000,7.38,830518,1250723,5365694,830518,7.38,66.40,15.48,15.48,111414924050,15.86,15.86,111414924050 +ACE BYD밸류체인액티브,0079X0,19,10920,2,65,0.60,230105,85255,1450000,230105,0.60,269.90,15.87,15.87,2506666371,15.83,15.83,2506666371 +알파녹스,043100,20,1905,5,-195,-9.29,2917010,551588,17107076,2917010,-9.29,528.84,17.05,17.05,4992243397,15.32,15.32,4992243397 +팬엔터테인먼트,068050,21,2450,2,330,15.57,4212036,96579,27694076,4212036,15.57,4361.23,15.21,15.21,10028865292,14.78,14.78,10028865292 +삼양컴텍,484590,22,16520,5,-120,-0.72,5960889,45240972,41210450,5960889,-0.72,13.18,14.46,14.46,100598728525,14.78,14.78,100598728525 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7495,2,25,0.33,430462,445518,3000000,430462,0.33,96.62,14.35,14.35,3231265859,14.37,14.37,3231265859 +TS트릴리온,317240,24,246,2,3,1.23,13480583,10788329,107240922,13480583,1.23,124.96,12.57,12.57,3500009310,13.27,13.27,3500009310 +KODEX 200선물인버스2X,252670,25,1320,2,6,0.46,160253515,213187920,1291700000,160253515,0.46,75.17,12.41,12.41,211853193262,12.43,12.43,211853193262 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,30020,5,-665,-2.17,118339,119466,1000000,118339,-2.17,99.06,11.83,11.83,3555190285,11.84,11.84,3555190285 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10065,2,20,0.20,93475,77357,800000,93475,0.20,120.84,11.68,11.68,940775687,11.68,11.68,940775687 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5050,2,75,1.51,4361940,4679142,40000000,4361940,1.51,93.22,10.90,10.90,21862631410,10.82,10.82,21862631410 +KODEX 레버리지,122630,29,24565,5,-95,-0.39,9546138,18560672,88100000,9546138,-0.39,51.43,10.84,10.84,233999732871,10.81,10.81,233999732871 +리튬포어스,073570,30,1485,2,111,8.08,5633299,1717916,53482730,5633299,8.08,327.91,10.53,10.53,8517920701,10.72,10.72,8517920701 diff --git a/top30/20250819/top30-atvtr-20250819-104002.csv b/top30/20250819/top30-atvtr-20250819-104002.csv new file mode 100644 index 000000000000..7c34a52bb4f0 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9575,5,-380,-3.82,4519252,0,6000000,4519252,-3.82,0.00,75.32,75.32,43252506255,75.29,75.29,43252506255 +에스엔시스,0008Z0,2,55100,2,25100,83.67,7155285,0,9436564,7155285,83.67,0.00,75.83,75.83,389908191900,74.99,74.99,389908191900 +SOL 한국원자력SMR,0092B0,3,9575,5,-425,-4.25,561415,0,800000,561415,-4.25,0.00,70.18,70.18,5379733851,70.23,70.23,5379733851 +아이비젼웍스,469750,4,1141,2,174,17.99,17607506,452259,33936481,17607506,17.99,3893.24,51.88,51.88,20251186999,52.30,52.30,20251186999 +미투온,201490,5,6100,2,450,7.96,12544876,8427519,30390092,12544876,7.96,148.86,41.28,41.28,77015469975,41.54,41.54,77015469975 +캐리,313760,6,3220,2,205,6.80,3803847,247855,11207186,3803847,6.80,1534.71,33.94,33.94,13427792287,37.21,37.21,13427792287 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7490,2,40,0.54,1657855,1448057,5000000,1657855,0.54,114.49,33.16,33.16,12437751760,33.21,33.21,12437751760 +피엔에이치테크,239890,8,6020,2,340,5.99,3094590,398344,9935755,3094590,5.99,776.86,31.15,31.15,18990733080,31.75,31.75,18990733080 +삼화네트웍스,046390,9,1551,2,321,26.10,12240626,56068,43172933,12240626,26.10,9999.99,28.35,28.35,18446812151,27.55,27.55,18446812151 +제놀루션,225220,10,2590,2,325,14.35,4872736,258586,19190021,4872736,14.35,1884.38,25.39,25.39,12956546827,26.07,26.07,12956546827 +팬엔터테인먼트,068050,11,2515,2,395,18.63,7431130,96579,27694076,7431130,18.63,7694.35,26.83,26.83,18116001801,26.01,26.01,18116001801 +아센디오,012170,12,3980,1,915,29.85,2704326,70246,10873743,2704326,29.85,3849.79,24.87,24.87,10206863310,23.58,23.58,10206863310 +율호,072770,13,812,2,10,1.25,15271329,14814382,71919480,15271329,1.25,103.08,21.23,21.23,13017904156,22.29,22.29,13017904156 +하이드로리튬,101670,14,3155,2,325,11.48,10649022,5647567,54169970,10649022,11.48,188.56,19.66,19.66,34055658122,19.93,19.93,34055658122 +현대ADM,187660,15,2050,2,215,11.72,9619456,16070621,48347668,9619456,11.72,59.86,19.90,19.90,19223990402,19.40,19.40,19223990402 +푸드웰,005670,16,7680,2,270,3.64,1842361,3053960,10000000,1842361,3.64,60.33,18.42,18.42,14693362300,19.13,19.13,14693362300 +오늘이엔엠,192410,17,1744,2,295,20.36,3028461,847647,16282092,3028461,20.36,357.28,18.60,18.60,5277429465,18.59,18.59,5277429465 +알파녹스,043100,18,1875,5,-225,-10.71,3252262,551588,17107076,3252262,-10.71,589.62,19.01,19.01,5639062030,17.58,17.58,5639062030 +KODEX 코스닥150선물인버스,251340,19,3470,2,30,0.87,13050015,21644572,75800000,13050015,0.87,60.29,17.22,17.22,45033802392,17.12,17.12,45033802392 +지투지바이오,456160,20,131700,2,9800,8.04,843329,1250723,5365694,843329,8.04,67.43,15.72,15.72,113104735850,16.01,16.01,113104735850 +ACE BYD밸류체인액티브,0079X0,21,10900,2,45,0.41,230422,85255,1450000,230422,0.41,270.27,15.89,15.89,2510121991,15.88,15.88,2510121991 +삼양컴텍,484590,22,16630,5,-10,-0.06,6042779,45240972,41210450,6042779,-0.06,13.36,14.66,14.66,101962068580,14.88,14.88,101962068580 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7500,2,30,0.40,441262,445518,3000000,441262,0.40,99.04,14.71,14.71,3312292424,14.72,14.72,3312292424 +TIGER 코스닥150선물인버스,250780,24,3500,2,30,0.86,710120,1020265,5050000,710120,0.86,69.60,14.06,14.06,2477971470,14.02,14.02,2477971470 +TS트릴리온,317240,25,245,2,2,0.82,13595925,10788329,107240922,13595925,0.82,126.02,12.68,12.68,3528390466,13.43,13.43,3528390466 +VITA 밸류알파액티브,452440,26,14920,2,40,0.27,93977,113040,700000,93977,0.27,83.14,13.43,13.43,1401144570,13.42,13.42,1401144570 +KODEX 200선물인버스2X,252670,27,1323,2,9,0.68,169034841,213187920,1291700000,169034841,0.68,79.29,13.09,13.09,223460898208,13.08,13.08,223460898208 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29885,5,-800,-2.61,118459,119466,1000000,118459,-2.61,99.16,11.85,11.85,3558776685,11.91,11.91,3558776685 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5075,2,95,1.91,354099,240375,3000000,354099,1.91,147.31,11.80,11.80,1781365035,11.70,11.70,1781365035 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10065,2,20,0.20,93485,77357,800000,93485,0.20,120.85,11.69,11.69,940876337,11.69,11.69,940876337 diff --git a/top30/20250819/top30-atvtr-20250819-105002.csv b/top30/20250819/top30-atvtr-20250819-105002.csv new file mode 100644 index 000000000000..213c888705b0 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9587,5,-368,-3.70,4704443,0,6000000,4704443,-3.70,0.00,78.41,78.41,45028594724,78.28,78.28,45028594724 +에스엔시스,0008Z0,2,55000,2,25000,83.33,7223884,0,9436564,7223884,83.33,0.00,76.55,76.55,393686724100,75.85,75.85,393686724100 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,568554,0,800000,568554,-4.15,0.00,71.07,71.07,5448176551,71.05,71.05,5448176551 +아이비젼웍스,469750,4,1136,2,169,17.48,17810023,452259,33936481,17810023,17.48,3938.01,52.48,52.48,20480575825,53.12,53.12,20480575825 +미투온,201490,5,6040,2,390,6.90,12643191,8427519,30390092,12643191,6.90,150.02,41.60,41.60,77611776105,42.28,42.28,77611776105 +캐리,313760,6,3225,2,210,6.97,3824838,247855,11207186,3824838,6.97,1543.18,34.13,34.13,13494993612,37.34,37.34,13494993612 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,2,55,0.74,1689975,1448057,5000000,1689975,0.74,116.71,33.80,33.80,12678572760,33.79,33.79,12678572760 +피엔에이치테크,239890,8,6010,2,330,5.81,3126995,398344,9935755,3126995,5.81,785.00,31.47,31.47,19184951350,32.13,32.13,19184951350 +팬엔터테인먼트,068050,9,2430,2,310,14.62,8586745,96579,27694076,8586745,14.62,8890.90,31.01,31.01,20982566727,31.18,31.18,20982566727 +삼화네트웍스,046390,10,1529,2,299,24.31,13190774,56068,43172933,13190774,24.31,9999.99,30.55,30.55,19912860334,30.17,30.17,19912860334 +제놀루션,225220,11,2595,2,330,14.57,4936624,258586,19190021,4936624,14.57,1909.08,25.72,25.72,13122130427,26.35,26.35,13122130427 +아센디오,012170,12,3980,1,915,29.85,2705214,70246,10873743,2705214,29.85,3851.06,24.88,24.88,10210397550,23.59,23.59,10210397550 +율호,072770,13,815,2,13,1.62,15456404,14814382,71919480,15456404,1.62,104.33,21.49,21.49,13169700689,22.47,22.47,13169700689 +현대ADM,187660,14,2110,2,275,14.99,10717749,16070621,48347668,10717749,14.99,66.69,22.17,22.17,21519156874,21.09,21.09,21519156874 +하이드로리튬,101670,15,3145,2,315,11.13,10779880,5647567,54169970,10779880,11.13,190.88,19.90,19.90,34468524067,20.23,20.23,34468524067 +푸드웰,005670,16,7590,2,180,2.43,1877308,3053960,10000000,1877308,2.43,61.47,18.77,18.77,14959018515,19.71,19.71,14959018515 +오늘이엔엠,192410,17,1772,2,323,22.29,3101409,847647,16282092,3101409,22.29,365.88,19.05,19.05,5405969670,18.74,18.74,5405969670 +알파녹스,043100,18,1852,5,-248,-11.81,3391126,551588,17107076,3391126,-11.81,614.79,19.82,19.82,5897612211,18.61,18.61,5897612211 +KODEX 코스닥150선물인버스,251340,19,3470,2,30,0.87,13521714,21644572,75800000,13521714,0.87,62.47,17.84,17.84,46669807893,17.74,17.74,46669807893 +HANARO 유럽방산,0082F0,20,10175,2,115,1.14,158284,268458,900000,158284,1.14,58.96,17.59,17.59,1611652022,17.60,17.60,1611652022 +ACE BYD밸류체인액티브,0079X0,21,10865,2,10,0.09,242201,85255,1450000,242201,0.09,284.09,16.70,16.70,2638165691,16.75,16.75,2638165691 +지투지바이오,456160,22,130100,2,8200,6.73,854656,1250723,5365694,854656,6.73,68.33,15.93,15.93,114580560900,16.41,16.41,114580560900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7520,2,50,0.67,462723,445518,3000000,462723,0.67,103.86,15.42,15.42,3473358499,15.40,15.40,3473358499 +삼양컴텍,484590,24,16650,2,10,0.06,6097869,45240972,41210450,6097869,0.06,13.48,14.80,14.80,102878108285,14.99,14.99,102878108285 +TIGER 코스닥150선물인버스,250780,25,3500,2,30,0.86,710800,1020265,5050000,710800,0.86,69.67,14.08,14.08,2480351845,14.03,14.03,2480351845 +VITA 밸류알파액티브,452440,26,14920,2,40,0.27,96377,113040,700000,96377,0.27,85.26,13.77,13.77,1436952570,13.76,13.76,1436952570 +KODEX 200선물인버스2X,252670,27,1324,2,10,0.76,175799074,213187920,1291700000,175799074,0.76,82.46,13.61,13.61,232412801909,13.59,13.59,232412801909 +TS트릴리온,317240,28,244,2,1,0.41,13694813,10788329,107240922,13694813,0.41,126.94,12.77,12.77,3552579208,13.58,13.58,3552579208 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5090,2,110,2.21,364219,240375,3000000,364219,2.21,151.52,12.14,12.14,1832775035,12.00,12.00,1832775035 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,29770,5,-915,-2.98,118730,119466,1000000,118730,-2.98,99.38,11.87,11.87,3566844355,11.98,11.98,3566844355 diff --git a/top30/20250819/top30-atvtr-20250819-110002.csv b/top30/20250819/top30-atvtr-20250819-110002.csv new file mode 100644 index 000000000000..c753e2e0825a --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,4981531,0,6000000,4981531,-3.52,0.00,83.03,83.03,47686868019,82.75,82.75,47686868019 +에스엔시스,0008Z0,2,55000,2,25000,83.33,7277572,0,9436564,7277572,83.33,0.00,77.12,77.12,396632815200,76.42,76.42,396632815200 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,583569,0,800000,583569,-4.05,0.00,72.95,72.95,5592033791,72.85,72.85,5592033791 +아이비젼웍스,469750,4,1123,2,156,16.13,18394328,452259,33936481,18394328,16.13,4067.21,54.20,54.20,21132461762,55.45,55.45,21132461762 +미투온,201490,5,6160,2,510,9.03,13213950,8427519,30390092,13213950,9.03,156.80,43.48,43.48,81132239430,43.34,43.34,81132239430 +팬엔터테인먼트,068050,6,2470,2,350,16.51,10815460,96579,27694076,10815460,16.51,9999.99,39.05,39.05,26564823278,38.83,38.83,26564823278 +삼화네트웍스,046390,7,1555,2,325,26.42,16951360,56068,43172933,16951360,26.42,9999.99,39.26,39.26,25836996067,38.49,38.49,25836996067 +캐리,313760,8,3190,2,175,5.80,3837356,247855,11207186,3837356,5.80,1548.23,34.24,34.24,13535054332,37.86,37.86,13535054332 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,2,45,0.60,1705359,1448057,5000000,1705359,0.60,117.77,34.11,34.11,12793885730,34.14,34.14,12793885730 +피엔에이치테크,239890,10,6020,2,340,5.99,3146255,398344,9935755,3146255,5.99,789.83,31.67,31.67,19300903835,32.27,32.27,19300903835 +제놀루션,225220,11,2555,2,290,12.80,5002780,258586,19190021,5002780,12.80,1934.67,26.07,26.07,13291633872,27.11,27.11,13291633872 +현대ADM,187660,12,2135,2,300,16.35,13501475,16070621,48347668,13501475,16.35,84.01,27.93,27.93,27516192543,26.66,26.66,27516192543 +아센디오,012170,13,3980,1,915,29.85,2705861,70246,10873743,2705861,29.85,3851.98,24.88,24.88,10212972610,23.60,23.60,10212972610 +율호,072770,14,823,2,21,2.62,15561904,14814382,71919480,15561904,2.62,105.05,21.64,21.64,13256071669,22.40,22.40,13256071669 +하이드로리튬,101670,15,3100,2,270,9.54,11112214,5647567,54169970,11112214,9.54,196.76,20.51,20.51,35503842664,21.14,21.14,35503842664 +푸드웰,005670,16,7470,2,60,0.81,1940953,3053960,10000000,1940953,0.81,63.56,19.41,19.41,15435304055,20.66,20.66,15435304055 +오늘이엔엠,192410,17,1797,2,348,24.02,3227311,847647,16282092,3227311,24.02,380.74,19.82,19.82,5632075885,19.25,19.25,5632075885 +KODEX 코스닥150선물인버스,251340,18,3475,2,35,1.02,13763851,21644572,75800000,13763851,1.02,63.59,18.16,18.16,47510795344,18.04,18.04,47510795344 +알파녹스,043100,19,1958,5,-142,-6.76,3454312,551588,17107076,3454312,-6.76,626.25,20.19,20.19,6018393424,17.97,17.97,6018393424 +HANARO 유럽방산,0082F0,20,10175,2,115,1.14,158300,268458,900000,158300,1.14,58.97,17.59,17.59,1611814822,17.60,17.60,1611814822 +닷밀,464580,21,3055,2,460,17.73,3183008,36280,18359486,3183008,17.73,8773.45,17.34,17.34,9639602382,17.19,17.19,9639602382 +ACE BYD밸류체인액티브,0079X0,22,10860,2,5,0.05,243609,85255,1450000,243609,0.05,285.74,16.80,16.80,2653495276,16.85,16.85,2653495276 +지투지바이오,456160,23,129400,2,7500,6.15,866206,1250723,5365694,866206,6.15,69.26,16.14,16.14,116073993400,16.72,16.72,116073993400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,2,50,0.67,476008,445518,3000000,476008,0.67,106.84,15.87,15.87,3573141474,15.84,15.84,3573141474 +삼양컴텍,484590,25,16340,5,-300,-1.80,6179968,45240972,41210450,6179968,-1.80,13.66,15.00,15.00,104232922925,15.48,15.48,104232922925 +에이스토리,241840,26,10270,2,570,5.88,1351428,16599,9539994,1351428,5.88,8141.62,14.17,14.17,14725914310,15.03,15.03,14725914310 +KODEX 200선물인버스2X,252670,27,1324,2,10,0.76,184415662,213187920,1291700000,184415662,0.76,86.50,14.28,14.28,243823886961,14.26,14.26,243823886961 +TIGER 코스닥150선물인버스,250780,28,3515,2,45,1.30,719726,1020265,5050000,719726,1.30,70.54,14.25,14.25,2511650485,14.15,14.15,2511650485 +VITA 밸류알파액티브,452440,29,14920,2,40,0.27,96377,113040,700000,96377,0.27,85.26,13.77,13.77,1436952570,13.76,13.76,1436952570 +TS트릴리온,317240,30,244,2,1,0.41,13854429,10788329,107240922,13854429,0.41,128.42,12.92,12.92,3591457850,13.73,13.73,3591457850 diff --git a/top30/20250819/top30-atvtr-20250819-111002.csv b/top30/20250819/top30-atvtr-20250819-111002.csv new file mode 100644 index 000000000000..1834ab31942d --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9565,5,-390,-3.92,5172965,0,6000000,5172965,-3.92,0.00,86.22,86.22,49521057979,86.29,86.29,49521057979 +에스엔시스,0008Z0,2,53900,2,23900,79.67,7456166,0,9436564,7456166,79.67,0.00,79.01,79.01,406314122800,79.88,79.88,406314122800 +SOL 한국원자력SMR,0092B0,3,9560,5,-440,-4.40,619931,0,800000,619931,-4.40,0.00,77.49,77.49,5939721076,77.66,77.66,5939721076 +아이비젼웍스,469750,4,1122,2,155,16.03,18605074,452259,33936481,18605074,16.03,4113.81,54.82,54.82,21368886522,56.12,56.12,21368886522 +미투온,201490,5,6310,2,660,11.68,15225950,8427519,30390092,15225950,11.68,180.67,50.10,50.10,93781564035,48.91,48.91,93781564035 +팬엔터테인먼트,068050,6,2435,2,315,14.86,11469502,96579,27694076,11469502,14.86,9999.99,41.42,41.42,28174012259,41.78,41.78,28174012259 +삼화네트웍스,046390,7,1560,2,330,26.83,17723818,56068,43172933,17723818,26.83,9999.99,41.05,41.05,27043959295,40.15,40.15,27043959295 +캐리,313760,8,3205,2,190,6.30,3858759,247855,11207186,3858759,6.30,1556.86,34.43,34.43,13603233057,37.87,37.87,13603233057 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,2,50,0.67,1729701,1448057,5000000,1729701,0.67,119.45,34.59,34.59,12976623855,34.60,34.60,12976623855 +피엔에이치테크,239890,10,6040,2,360,6.34,3164769,398344,9935755,3164769,6.34,794.48,31.85,31.85,19412562740,32.35,32.35,19412562740 +현대ADM,187660,11,2070,2,235,12.81,14699943,16070621,48347668,14699943,12.81,91.47,30.40,30.40,30015421159,29.99,29.99,30015421159 +닷밀,464580,12,3075,2,480,18.50,5288128,36280,18359486,5288128,18.50,9999.99,28.80,28.80,16251979878,28.79,28.79,16251979878 +제놀루션,225220,13,2595,2,330,14.57,5050945,258586,19190021,5050945,14.57,1953.29,26.32,26.32,13415739191,26.94,26.94,13415739191 +아센디오,012170,14,3980,1,915,29.85,2708572,70246,10873743,2708572,29.85,3855.84,24.91,24.91,10223762390,23.62,23.62,10223762390 +율호,072770,15,840,2,38,4.74,16022188,14814382,71919480,16022188,4.74,108.15,22.28,22.28,13642227155,22.58,22.58,13642227155 +하이드로리튬,101670,16,3135,2,305,10.78,11274505,5647567,54169970,11274505,10.78,199.63,20.81,20.81,36010963844,21.21,21.21,36010963844 +푸드웰,005670,17,7430,2,20,0.27,1961440,3053960,10000000,1961440,0.27,64.23,19.61,19.61,15588587385,20.98,20.98,15588587385 +오늘이엔엠,192410,18,1780,2,331,22.84,3262884,847647,16282092,3262884,22.84,384.93,20.04,20.04,5695582271,19.65,19.65,5695582271 +알파녹스,043100,19,1898,5,-202,-9.62,3521690,551588,17107076,3521690,-9.62,638.46,20.59,20.59,6147096550,18.93,18.93,6147096550 +KODEX 코스닥150선물인버스,251340,20,3475,2,35,1.02,14178434,21644572,75800000,14178434,1.02,65.51,18.71,18.71,48953450122,18.58,18.58,48953450122 +지투지바이오,456160,21,125900,2,4000,3.28,897067,1250723,5365694,897067,3.28,71.72,16.72,16.72,120000962050,17.76,17.76,120000962050 +HANARO 유럽방산,0082F0,22,10180,2,120,1.19,158301,268458,900000,158301,1.19,58.97,17.59,17.59,1611825002,17.59,17.59,1611825002 +ACE BYD밸류체인액티브,0079X0,23,10790,5,-65,-0.60,250709,85255,1450000,250709,-0.60,294.07,17.29,17.29,2729968316,17.45,17.45,2729968316 +삼양컴텍,484590,24,16160,5,-480,-2.88,6340167,45240972,41210450,6340167,-2.88,14.01,15.38,15.38,106835667990,16.04,16.04,106835667990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7535,2,65,0.87,477713,445518,3000000,477713,0.87,107.23,15.92,15.92,3585988419,15.86,15.86,3585988419 +에이스토리,241840,26,10220,2,520,5.36,1413347,16599,9539994,1413347,5.36,8514.65,14.81,14.81,15363168140,15.76,15.76,15363168140 +TIGER 코스닥150선물인버스,250780,27,3520,2,50,1.44,743449,1020265,5050000,743449,1.44,72.87,14.72,14.72,2595034450,14.60,14.60,2595034450 +KODEX 200선물인버스2X,252670,28,1326,2,12,0.91,189015367,213187920,1291700000,189015367,0.91,88.66,14.63,14.63,249922378039,14.59,14.59,249922378039 +TS트릴리온,317240,29,240,5,-3,-1.23,14341399,10788329,107240922,14341399,-1.23,132.93,13.37,13.37,3708248447,14.41,14.41,3708248447 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5100,2,120,2.41,430263,240375,3000000,430263,2.41,179.00,14.34,14.34,2169709220,14.18,14.18,2169709220 diff --git a/top30/20250819/top30-atvtr-20250819-112002.csv b/top30/20250819/top30-atvtr-20250819-112002.csv new file mode 100644 index 000000000000..e69d3a5c9d0f --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,5390467,0,6000000,5390467,-3.52,0.00,89.84,89.84,51605421946,89.55,89.55,51605421946 +에스엔시스,0008Z0,2,53800,2,23800,79.33,7627597,0,9436564,7627597,79.33,0.00,80.83,80.83,415549283600,81.85,81.85,415549283600 +SOL 한국원자력SMR,0092B0,3,9590,5,-410,-4.10,634873,0,800000,634873,-4.10,0.00,79.36,79.36,6082670671,79.28,79.28,6082670671 +아이비젼웍스,469750,4,1122,2,155,16.03,18694160,452259,33936481,18694160,16.03,4133.51,55.09,55.09,21469097576,56.38,56.38,21469097576 +미투온,201490,5,6210,2,560,9.91,16655064,8427519,30390092,16655064,9.91,197.63,54.80,54.80,102774854010,54.46,54.46,102774854010 +팬엔터테인먼트,068050,6,2380,2,260,12.26,12080329,96579,27694076,12080329,12.26,9999.99,43.62,43.62,29640987548,44.97,44.97,29640987548 +삼화네트웍스,046390,7,1549,2,319,25.93,18109966,56068,43172933,18109966,25.93,9999.99,41.95,41.95,27642215402,41.33,41.33,27642215402 +캐리,313760,8,3180,2,165,5.47,3862678,247855,11207186,3862678,5.47,1558.44,34.47,34.47,13615730197,38.20,38.20,13615730197 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,2,50,0.67,1756993,1448057,5000000,1756993,0.67,121.33,35.14,35.14,13181269155,35.15,35.15,13181269155 +닷밀,464580,10,2985,2,390,15.03,6192524,36280,18359486,6192524,15.03,9999.99,33.73,33.73,19003949587,34.68,34.68,19003949587 +피엔에이치테크,239890,11,6010,2,330,5.81,3182792,398344,9935755,3182792,5.81,799.01,32.03,32.03,19520830130,32.69,32.69,19520830130 +현대ADM,187660,12,2050,2,215,11.72,15337529,16070621,48347668,15337529,11.72,95.44,31.72,31.72,31324529228,31.60,31.60,31324529228 +제놀루션,225220,13,2610,2,345,15.23,5098151,258586,19190021,5098151,15.23,1971.55,26.57,26.57,13538415097,27.03,27.03,13538415097 +아센디오,012170,14,3980,1,915,29.85,2709123,70246,10873743,2709123,29.85,3856.62,24.91,24.91,10225955370,23.63,23.63,10225955370 +율호,072770,15,834,2,32,3.99,16472430,14814382,71919480,16472430,3.99,111.19,22.90,22.90,14020384847,23.37,23.37,14020384847 +하이드로리튬,101670,16,3140,2,310,10.95,11348176,5647567,54169970,11348176,10.95,200.94,20.95,20.95,36241313790,21.31,21.31,36241313790 +푸드웰,005670,17,7470,2,60,0.81,1970186,3053960,10000000,1970186,0.81,64.51,19.70,19.70,15653978545,20.96,20.96,15653978545 +오늘이엔엠,192410,18,1841,2,392,27.05,3394087,847647,16282092,3394087,27.05,400.41,20.85,20.85,5933363175,19.79,19.79,5933363175 +KODEX 코스닥150선물인버스,251340,19,3475,2,35,1.02,14728346,21644572,75800000,14728346,1.02,68.05,19.43,19.43,50861004218,19.31,19.31,50861004218 +알파녹스,043100,20,1900,5,-200,-9.52,3574931,551588,17107076,3574931,-9.52,648.12,20.90,20.90,6248276833,19.22,19.22,6248276833 +지투지바이오,456160,21,122900,2,1000,0.82,938502,1250723,5365694,938502,0.82,75.04,17.49,17.49,125174921950,18.98,18.98,125174921950 +HANARO 유럽방산,0082F0,22,10180,2,120,1.19,158304,268458,900000,158304,1.19,58.97,17.59,17.59,1611855542,17.59,17.59,1611855542 +ACE BYD밸류체인액티브,0079X0,23,10820,5,-35,-0.32,251869,85255,1450000,251869,-0.32,295.43,17.37,17.37,2742519516,17.48,17.48,2742519516 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10085,2,30,0.30,186615,445245,1100000,186615,0.30,41.91,16.97,16.97,1882235153,16.97,16.97,1882235153 +에이스토리,241840,25,10120,2,420,4.33,1480998,16599,9539994,1480998,4.33,8922.21,15.52,15.52,16049991990,16.62,16.62,16049991990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7520,2,50,0.67,499049,445518,3000000,499049,0.67,112.02,16.63,16.63,3746168594,16.61,16.61,3746168594 +삼양컴텍,484590,27,16050,5,-590,-3.55,6494178,45240972,41210450,6494178,-3.55,14.35,15.76,15.76,109311623030,16.53,16.53,109311623030 +KODEX 200선물인버스2X,252670,28,1323,2,9,0.68,192800753,213187920,1291700000,192800753,0.68,90.44,14.93,14.93,254930670742,14.92,14.92,254930670742 +TIGER 코스닥150선물인버스,250780,29,3505,2,35,1.01,744775,1020265,5050000,744775,1.01,73.00,14.75,14.75,2599682155,14.69,14.69,2599682155 +TS트릴리온,317240,30,239,5,-4,-1.65,14537118,10788329,107240922,14537118,-1.65,134.75,13.56,13.56,3755013562,14.65,14.65,3755013562 diff --git a/top30/20250819/top30-atvtr-20250819-113002.csv b/top30/20250819/top30-atvtr-20250819-113002.csv new file mode 100644 index 000000000000..629ac4e44d1f --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,5565533,0,6000000,5565533,-3.57,0.00,92.76,92.76,53285278157,92.51,92.51,53285278157 +에스엔시스,0008Z0,2,54200,2,24200,80.67,7686893,0,9436564,7686893,80.67,0.00,81.46,81.46,418762156000,81.88,81.88,418762156000 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,639457,0,800000,639457,-4.15,0.00,79.93,79.93,6126582446,79.90,79.90,6126582446 +미투온,201490,4,6360,2,710,12.57,17733731,8427519,30390092,17733731,12.57,210.43,58.35,58.35,109581034045,56.70,56.70,109581034045 +아이비젼웍스,469750,5,1169,2,202,20.89,19350778,452259,33936481,19350778,20.89,4278.69,57.02,57.02,22225572725,56.02,56.02,22225572725 +팬엔터테인먼트,068050,6,2370,2,250,11.79,12554059,96579,27694076,12554059,11.79,9999.99,45.33,45.33,30761128168,46.87,46.87,30761128168 +삼화네트웍스,046390,7,1540,2,310,25.20,18464744,56068,43172933,18464744,25.20,9999.99,42.77,42.77,28191029005,42.40,42.40,28191029005 +닷밀,464580,8,2875,2,280,10.79,6988428,36280,18359486,6988428,10.79,9999.99,38.06,38.06,21373012532,40.49,40.49,21373012532 +캐리,313760,9,3170,2,155,5.14,3875469,247855,11207186,3875469,5.14,1563.60,34.58,34.58,13656341317,38.44,38.44,13656341317 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7520,2,70,0.94,1758899,1448057,5000000,1758899,0.94,121.47,35.18,35.18,13195577725,35.09,35.09,13195577725 +피엔에이치테크,239890,11,6000,2,320,5.63,3191482,398344,9935755,3191482,5.63,801.19,32.12,32.12,19573035120,32.83,32.83,19573035120 +현대ADM,187660,12,2035,2,200,10.90,15706109,16070621,48347668,15706109,10.90,97.73,32.49,32.49,32082849743,32.61,32.61,32082849743 +제놀루션,225220,13,2485,2,220,9.71,5260553,258586,19190021,5260553,9.71,2034.35,27.41,27.41,13949272602,29.25,29.25,13949272602 +율호,072770,14,832,2,30,3.74,16653989,14814382,71919480,16653989,3.74,112.42,23.16,23.16,14171916357,23.68,23.68,14171916357 +아센디오,012170,15,3980,1,915,29.85,2710515,70246,10873743,2710515,29.85,3858.60,24.93,24.93,10231495530,23.64,23.64,10231495530 +오늘이엔엠,192410,16,1832,2,383,26.43,3672301,847647,16282092,3672301,26.43,433.23,22.55,22.55,6449559427,21.62,21.62,6449559427 +하이드로리튬,101670,17,3180,2,350,12.37,11650252,5647567,54169970,11650252,12.37,206.29,21.51,21.51,37201848882,21.60,21.60,37201848882 +푸드웰,005670,18,7430,2,20,0.27,1982947,3053960,10000000,1982947,0.27,64.93,19.83,19.83,15748777075,21.20,21.20,15748777075 +일승,333430,19,5330,2,170,3.29,6160802,10182144,30726747,6160802,3.29,60.51,20.05,20.05,33205195250,20.28,20.28,33205195250 +KODEX 코스닥150선물인버스,251340,20,3475,2,35,1.02,14992716,21644572,75800000,14992716,1.02,69.27,19.78,19.78,51779760454,19.66,19.66,51779760454 +지투지바이오,456160,21,123800,2,1900,1.56,976922,1250723,5365694,976922,1.56,78.11,18.21,18.21,129891905300,19.55,19.55,129891905300 +알파녹스,043100,22,1890,5,-210,-10.00,3588498,551588,17107076,3588498,-10.00,650.58,20.98,20.98,6274017228,19.40,19.40,6274017228 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,23,10082,2,27,0.27,200422,445245,1100000,200422,0.27,45.01,18.22,18.22,2021462222,18.23,18.23,2021462222 +HANARO 유럽방산,0082F0,24,10180,2,120,1.19,158540,268458,900000,158540,1.19,59.06,17.62,17.62,1614258022,17.62,17.62,1614258022 +ACE BYD밸류체인액티브,0079X0,25,10785,5,-70,-0.64,251875,85255,1450000,251875,-0.64,295.44,17.37,17.37,2742584236,17.54,17.54,2742584236 +에이스토리,241840,26,10000,2,300,3.09,1521075,16599,9539994,1521075,3.09,9163.65,15.94,15.94,16453472800,17.25,17.25,16453472800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7530,2,60,0.80,500834,445518,3000000,500834,0.80,112.42,16.69,16.69,3759617949,16.64,16.64,3759617949 +VITA 밸류알파액티브,452440,28,14860,5,-20,-0.13,115877,113040,700000,115877,-0.13,102.51,16.55,16.55,1726796320,16.60,16.60,1726796320 +삼양컴텍,484590,29,16160,5,-480,-2.88,6552996,45240972,41210450,6552996,-2.88,14.48,15.90,15.90,110259551050,16.56,16.56,110259551050 +KODEX 200선물인버스2X,252670,30,1327,2,13,0.99,197646065,213187920,1291700000,197646065,0.99,92.71,15.30,15.30,261358140333,15.25,15.25,261358140333 diff --git a/top30/20250819/top30-atvtr-20250819-114002.csv b/top30/20250819/top30-atvtr-20250819-114002.csv new file mode 100644 index 000000000000..4634f593badd --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9575,5,-380,-3.82,5719506,0,6000000,5719506,-3.82,0.00,95.33,95.33,54761158557,95.32,95.32,54761158557 +에스엔시스,0008Z0,2,53600,2,23600,78.67,7738941,0,9436564,7738941,78.67,0.00,82.01,82.01,421565734950,83.35,83.35,421565734950 +SOL 한국원자력SMR,0092B0,3,9570,5,-430,-4.30,652263,0,800000,652263,-4.30,0.00,81.53,81.53,6249164741,81.62,81.62,6249164741 +아이비젼웍스,469750,4,1164,2,197,20.37,21221931,452259,33936481,21221931,20.37,4692.43,62.53,62.53,24430540925,61.85,61.85,24430540925 +미투온,201490,5,6310,2,660,11.68,18663601,8427519,30390092,18663601,11.68,221.46,61.41,61.41,115485062185,60.22,60.22,115485062185 +팬엔터테인먼트,068050,6,2375,2,255,12.03,12804427,96579,27694076,12804427,12.03,9999.99,46.24,46.24,31355756326,47.67,47.67,31355756326 +닷밀,464580,7,2965,2,370,14.26,7634769,36280,18359486,7634769,14.26,9999.99,41.58,41.58,23284749682,42.77,42.77,23284749682 +삼화네트웍스,046390,8,1551,2,321,26.10,18692345,56068,43172933,18692345,26.10,9999.99,43.30,43.30,28543151892,42.63,42.63,28543151892 +캐리,313760,9,3170,2,155,5.14,3888856,247855,11207186,3888856,5.14,1569.00,34.70,34.70,13698909117,38.56,38.56,13698909117 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7495,2,45,0.60,1797603,1448057,5000000,1797603,0.60,124.14,35.95,35.95,13486255325,35.99,35.99,13486255325 +현대ADM,187660,11,2050,2,215,11.72,16203950,16070621,48347668,16203950,11.72,100.83,33.52,33.52,33094239982,33.39,33.39,33094239982 +피엔에이치테크,239890,12,6040,2,360,6.34,3204054,398344,9935755,3204054,6.34,804.34,32.25,32.25,19648878520,32.74,32.74,19648878520 +제놀루션,225220,13,2520,2,255,11.26,5342371,258586,19190021,5342371,11.26,2065.99,27.84,27.84,14153402207,29.27,29.27,14153402207 +오늘이엔엠,192410,14,1835,2,386,26.64,4120089,847647,16282092,4120089,26.64,486.06,25.30,25.30,7286712373,24.39,24.39,7286712373 +율호,072770,15,820,2,18,2.24,16803773,14814382,71919480,16803773,2.24,113.43,23.36,23.36,14295531673,24.24,24.24,14295531673 +아센디오,012170,16,3980,1,915,29.85,2711070,70246,10873743,2711070,29.85,3859.39,24.93,24.93,10233704430,23.65,23.65,10233704430 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10087,2,32,0.32,249395,445245,1100000,249395,0.32,56.01,22.67,22.67,2515400696,22.67,22.67,2515400696 +일승,333430,18,5480,2,320,6.20,6994305,10182144,30726747,6994305,6.20,68.69,22.76,22.76,37724100390,22.40,22.40,37724100390 +하이드로리튬,101670,19,3160,2,330,11.66,11747524,5647567,54169970,11747524,11.66,208.01,21.69,21.69,37510112955,21.91,21.91,37510112955 +푸드웰,005670,20,7450,2,40,0.54,1991448,3053960,10000000,1991448,0.54,65.21,19.91,19.91,15812094865,21.22,21.22,15812094865 +KODEX 코스닥150선물인버스,251340,21,3475,2,35,1.02,15186361,21644572,75800000,15186361,1.02,70.16,20.03,20.03,52452697836,19.91,19.91,52452697836 +지투지바이오,456160,22,125300,2,3400,2.79,998920,1250723,5365694,998920,2.79,79.87,18.62,18.62,132624204600,19.73,19.73,132624204600 +알파녹스,043100,23,1886,5,-214,-10.19,3626293,551588,17107076,3626293,-10.19,657.43,21.20,21.20,6345231301,19.67,19.67,6345231301 +HANARO 유럽방산,0082F0,24,10185,2,125,1.24,158641,268458,900000,158641,1.24,59.09,17.63,17.63,1615286712,17.62,17.62,1615286712 +ACE BYD밸류체인액티브,0079X0,25,10860,2,5,0.05,252369,85255,1450000,252369,0.05,296.02,17.40,17.40,2747951736,17.45,17.45,2747951736 +에이스토리,241840,26,10070,2,370,3.81,1543942,16599,9539994,1543942,3.81,9301.42,16.18,16.18,16682984070,17.37,17.37,16682984070 +VITA 밸류알파액티브,452440,27,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +삼양컴텍,484590,28,16070,5,-570,-3.43,6588072,45240972,41210450,6588072,-3.43,14.56,15.99,15.99,110822998210,16.73,16.73,110822998210 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7530,2,60,0.80,501034,445518,3000000,501034,0.80,112.46,16.70,16.70,3761123949,16.65,16.65,3761123949 +KODEX 200선물인버스2X,252670,30,1323,2,9,0.68,200405871,213187920,1291700000,200405871,0.68,94.00,15.51,15.51,265017736578,15.51,15.51,265017736578 diff --git a/top30/20250819/top30-atvtr-20250819-115001.csv b/top30/20250819/top30-atvtr-20250819-115001.csv new file mode 100644 index 000000000000..0170165f9d1c --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9570,5,-385,-3.87,5812214,0,6000000,5812214,-3.87,0.00,96.87,96.87,55649260999,96.92,96.92,55649260999 +에스엔시스,0008Z0,2,53900,2,23900,79.67,7937803,0,9436564,7937803,79.67,0.00,84.12,84.12,432135591400,84.96,84.96,432135591400 +SOL 한국원자력SMR,0092B0,3,9560,5,-440,-4.40,658064,0,800000,658064,-4.40,0.00,82.26,82.26,6304667393,82.44,82.44,6304667393 +아이비젼웍스,469750,4,1163,2,196,20.27,21662257,452259,33936481,21662257,20.27,4789.79,63.83,63.83,24942689036,63.20,63.20,24942689036 +미투온,201490,5,6340,2,690,12.21,19651336,8427519,30390092,19651336,12.21,233.18,64.66,64.66,121741006315,63.19,63.19,121741006315 +팬엔터테인먼트,068050,6,2310,2,190,8.96,13137660,96579,27694076,13137660,8.96,9999.99,47.44,47.44,32134257210,50.23,50.23,32134257210 +닷밀,464580,7,2970,2,375,14.45,8233096,36280,18359486,8233096,14.45,9999.99,44.84,44.84,25087784317,46.01,46.01,25087784317 +삼화네트웍스,046390,8,1537,2,307,24.96,18873059,56068,43172933,18873059,24.96,9999.99,43.72,43.72,28821892454,43.43,43.43,28821892454 +캐리,313760,9,3135,2,120,3.98,3941064,247855,11207186,3941064,3.98,1590.07,35.17,35.17,13862786727,39.46,39.46,13862786727 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,2,55,0.74,1868128,1448057,5000000,1868128,0.74,129.01,37.36,37.36,14014716925,37.35,37.35,14014716925 +현대ADM,187660,11,2030,2,195,10.63,16361691,16070621,48347668,16361691,10.63,101.81,33.84,33.84,33415535428,34.05,34.05,33415535428 +피엔에이치테크,239890,12,6060,2,380,6.69,3219997,398344,9935755,3219997,6.69,808.35,32.41,32.41,19745118280,32.79,32.79,19745118280 +제놀루션,225220,13,2520,2,255,11.26,5361370,258586,19190021,5361370,11.26,2073.34,27.94,27.94,14201222262,29.37,29.37,14201222262 +ACE BYD밸류체인액티브,0079X0,14,10860,2,5,0.05,389641,85255,1450000,389641,0.05,457.03,26.87,26.87,4237488966,26.91,26.91,4237488966 +오늘이엔엠,192410,15,1803,2,354,24.43,4390581,847647,16282092,4390581,24.43,517.97,26.97,26.97,7776178654,26.49,26.49,7776178654 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10082,2,27,0.27,288353,445245,1100000,288353,0.27,64.76,26.21,26.21,2908367086,26.22,26.22,2908367086 +율호,072770,17,821,2,19,2.37,16972504,14814382,71919480,16972504,2.37,114.57,23.60,23.60,14433903509,24.45,24.45,14433903509 +일승,333430,18,5460,2,300,5.81,7506986,10182144,30726747,7506986,5.81,73.73,24.43,24.43,40522144375,24.15,24.15,40522144375 +아센디오,012170,19,3980,1,915,29.85,2712156,70246,10873743,2712156,29.85,3860.94,24.94,24.94,10238026710,23.66,23.66,10238026710 +하이드로리튬,101670,20,3155,2,325,11.48,11810565,5647567,54169970,11810565,11.48,209.13,21.80,21.80,37709160775,22.06,22.06,37709160775 +푸드웰,005670,21,7360,5,-50,-0.67,2020346,3053960,10000000,2020346,-0.67,66.15,20.20,20.20,16025426285,21.77,21.77,16025426285 +KODEX 코스닥150선물인버스,251340,22,3475,2,35,1.02,15487002,21644572,75800000,15487002,1.02,71.55,20.43,20.43,53496542149,20.31,20.31,53496542149 +지투지바이오,456160,23,123200,2,1300,1.07,1011740,1250723,5365694,1011740,1.07,80.89,18.86,18.86,134224042800,20.30,20.30,134224042800 +알파녹스,043100,24,1906,5,-194,-9.24,3649854,551588,17107076,3649854,-9.24,661.70,21.34,21.34,6389991877,19.60,19.60,6389991877 +HANARO 유럽방산,0082F0,25,10180,2,120,1.19,158668,268458,900000,158668,1.19,59.10,17.63,17.63,1615561572,17.63,17.63,1615561572 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7510,2,40,0.54,523154,445518,3000000,523154,0.54,117.43,17.44,17.44,3927218504,17.43,17.43,3927218504 +에이스토리,241840,27,10130,2,430,4.43,1559252,16599,9539994,1559252,4.43,9393.65,16.34,16.34,16837754160,17.42,17.42,16837754160 +삼양컴텍,484590,28,15835,5,-805,-4.84,6685077,45240972,41210450,6685077,-4.84,14.78,16.22,16.22,112372506320,17.22,17.22,112372506320 +VITA 밸류알파액티브,452440,29,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +KODEX 200선물인버스2X,252670,30,1325,2,11,0.84,204209650,213187920,1291700000,204209650,0.84,95.79,15.81,15.81,270050037310,15.78,15.78,270050037310 diff --git a/top30/20250819/top30-atvtr-20250819-120002.csv b/top30/20250819/top30-atvtr-20250819-120002.csv new file mode 100644 index 000000000000..9f06673d8f3b --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9585,5,-370,-3.72,5860240,0,6000000,5860240,-3.72,0.00,97.67,97.67,56109259026,97.56,97.56,56109259026 +에스엔시스,0008Z0,2,53600,2,23600,78.67,8030030,0,9436564,8030030,78.67,0.00,85.09,85.09,437099408800,86.42,86.42,437099408800 +SOL 한국원자력SMR,0092B0,3,9575,5,-425,-4.25,661336,0,800000,661336,-4.25,0.00,82.67,82.67,6335955588,82.71,82.71,6335955588 +미투온,201490,4,6290,2,640,11.33,20740412,8427519,30390092,20740412,11.33,246.10,68.25,68.25,128670245830,67.31,67.31,128670245830 +아이비젼웍스,469750,5,1158,2,191,19.75,21880954,452259,33936481,21880954,19.75,4838.15,64.48,64.48,25196210973,64.12,64.12,25196210973 +팬엔터테인먼트,068050,6,2305,2,185,8.73,13346963,96579,27694076,13346963,8.73,9999.99,48.19,48.19,32617270827,51.10,51.10,32617270827 +닷밀,464580,7,2975,2,380,14.64,8421291,36280,18359486,8421291,14.64,9999.99,45.87,45.87,25652285539,46.97,46.97,25652285539 +삼화네트웍스,046390,8,1538,2,308,25.04,19084030,56068,43172933,19084030,25.04,9999.99,44.20,44.20,29145757085,43.89,43.89,29145757085 +캐리,313760,9,3175,2,160,5.31,3950864,247855,11207186,3950864,5.31,1594.02,35.25,35.25,13893660212,39.05,39.05,13893660212 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7510,2,60,0.81,1915248,1448057,5000000,1915248,0.81,132.26,38.30,38.30,14368262125,38.26,38.26,14368262125 +현대ADM,187660,11,2080,2,245,13.35,17041284,16070621,48347668,17041284,13.35,106.04,35.25,35.25,34825699514,34.63,34.63,34825699514 +피엔에이치테크,239890,12,6050,2,370,6.51,3235199,398344,9935755,3235199,6.51,812.16,32.56,32.56,19837007385,33.00,33.00,19837007385 +제놀루션,225220,13,2530,2,265,11.70,5410649,258586,19190021,5410649,11.70,2092.40,28.20,28.20,14325985712,29.51,29.51,14325985712 +ACE BYD밸류체인액티브,0079X0,14,10855,3,0,0.00,420384,85255,1450000,420384,0.00,493.09,28.99,28.99,4571101186,29.04,29.04,4571101186 +오늘이엔엠,192410,15,1790,2,341,23.53,4443454,847647,16282092,4443454,23.53,524.21,27.29,27.29,7870990306,27.01,27.01,7870990306 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10082,2,27,0.27,292311,445245,1100000,292311,0.27,65.65,26.57,26.57,2948256959,26.58,26.58,2948256959 +일승,333430,17,5580,2,420,8.14,8172039,10182144,30726747,8172039,8.14,80.26,26.60,26.60,44188545950,25.77,25.77,44188545950 +율호,072770,18,813,2,11,1.37,17112315,14814382,71919480,17112315,1.37,115.51,23.79,23.79,14547810058,24.88,24.88,14547810058 +아센디오,012170,19,3980,1,915,29.85,2715485,70246,10873743,2715485,29.85,3865.68,24.97,24.97,10251276130,23.69,23.69,10251276130 +푸드웰,005670,20,7280,5,-130,-1.75,2064752,3053960,10000000,2064752,-1.75,67.61,20.65,20.65,16349405145,22.46,22.46,16349405145 +하이드로리튬,101670,21,3160,2,330,11.66,11918061,5647567,54169970,11918061,11.66,211.03,22.00,22.00,38049530358,22.23,22.23,38049530358 +KODEX 코스닥150선물인버스,251340,22,3477,2,37,1.08,15606764,21644572,75800000,15606764,1.08,72.10,20.59,20.59,53913064136,20.46,20.46,53913064136 +HANARO 유럽방산,0082F0,23,10187,2,127,1.26,181529,268458,900000,181529,1.26,67.62,20.17,20.17,1848437198,20.16,20.16,1848437198 +지투지바이오,456160,24,125750,2,3850,3.16,1019661,1250723,5365694,1019661,3.16,81.53,19.00,19.00,135211625150,20.04,20.04,135211625150 +알파녹스,043100,25,1908,5,-192,-9.14,3679479,551588,17107076,3679479,-9.14,667.07,21.51,21.51,6446249446,19.75,19.75,6446249446 +삼양컴텍,484590,26,15740,5,-900,-5.41,6808398,45240972,41210450,6808398,-5.41,15.05,16.52,16.52,114318905640,17.62,17.62,114318905640 +에이스토리,241840,27,10100,2,400,4.12,1563847,16599,9539994,1563847,4.12,9421.33,16.39,16.39,16884296200,17.52,17.52,16884296200 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7530,2,60,0.80,523713,445518,3000000,523713,0.80,117.55,17.46,17.46,3931422489,17.40,17.40,3931422489 +VITA 밸류알파액티브,452440,29,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +블루엠텍,439580,30,6290,2,220,3.62,5587385,10002458,33510663,5587385,3.62,55.86,16.67,16.67,34700121095,16.46,16.46,34700121095 diff --git a/top30/20250819/top30-atvtr-20250819-121002.csv b/top30/20250819/top30-atvtr-20250819-121002.csv new file mode 100644 index 000000000000..7b8174836496 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9595,5,-360,-3.62,5915369,0,6000000,5915369,-3.62,0.00,98.59,98.59,56637879899,98.38,98.38,56637879899 +에스엔시스,0008Z0,2,54800,2,24800,82.67,8164371,0,9436564,8164371,82.67,0.00,86.52,86.52,444399566850,85.94,85.94,444399566850 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,662636,0,800000,662636,-4.15,0.00,82.83,82.83,6348402418,82.79,82.79,6348402418 +미투온,201490,4,6260,2,610,10.80,21072689,8427519,30390092,21072689,10.80,250.05,69.34,69.34,130754784350,68.73,68.73,130754784350 +아이비젼웍스,469750,5,1190,2,223,23.06,23421500,452259,33936481,23421500,23.06,5178.78,69.02,69.02,27027420196,66.93,66.93,27027420196 +팬엔터테인먼트,068050,6,2335,2,215,10.14,13522509,96579,27694076,13522509,10.14,9999.99,48.83,48.83,33022990490,51.07,51.07,33022990490 +닷밀,464580,7,2960,2,365,14.07,8587384,36280,18359486,8587384,14.07,9999.99,46.77,46.77,26147677770,48.12,48.12,26147677770 +ACE BYD밸류체인액티브,0079X0,8,10885,2,30,0.28,682518,85255,1450000,682518,0.28,800.56,47.07,47.07,7423066106,47.03,47.03,7423066106 +삼화네트웍스,046390,9,1554,2,324,26.34,19389827,56068,43172933,19389827,26.34,9999.99,44.91,44.91,29617474952,44.15,44.15,29617474952 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7495,2,45,0.60,1982288,1448057,5000000,1982288,0.60,136.89,39.65,39.65,14870494925,39.68,39.68,14870494925 +캐리,313760,11,3150,2,135,4.48,3958753,247855,11207186,3958753,4.48,1597.21,35.32,35.32,13918488857,39.43,39.43,13918488857 +현대ADM,187660,12,2085,2,250,13.62,17592046,16070621,48347668,17592046,13.62,109.47,36.39,36.39,35971963657,35.68,35.68,35971963657 +피엔에이치테크,239890,13,6080,2,400,7.04,3243737,398344,9935755,3243737,7.04,814.31,32.65,32.65,19888747525,32.92,32.92,19888747525 +일승,333430,14,5750,2,590,11.43,9837720,10182144,30726747,9837720,11.43,96.62,32.02,32.02,53556843260,30.31,30.31,53556843260 +제놀루션,225220,15,2545,2,280,12.36,5436210,258586,19190021,5436210,12.36,2102.28,28.33,28.33,14390529957,29.47,29.47,14390529957 +오늘이엔엠,192410,16,1790,2,341,23.53,4529757,847647,16282092,4529757,23.53,534.39,27.82,27.82,8025149531,27.54,27.54,8025149531 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,2,25,0.25,292852,445245,1100000,292852,0.25,65.77,26.62,26.62,2953710239,26.64,26.64,2953710239 +율호,072770,18,807,2,5,0.62,17307501,14814382,71919480,17307501,0.62,116.83,24.07,24.07,14705636594,25.34,25.34,14705636594 +HANARO 유럽방산,0082F0,19,10187,2,127,1.26,225367,268458,900000,225367,1.26,83.95,25.04,25.04,2295015587,25.03,25.03,2295015587 +아센디오,012170,20,3980,1,915,29.85,2715672,70246,10873743,2715672,29.85,3865.95,24.97,24.97,10252020390,23.69,23.69,10252020390 +푸드웰,005670,21,7290,5,-120,-1.62,2073544,3053960,10000000,2073544,-1.62,67.90,20.74,20.74,16413421745,22.51,22.51,16413421745 +하이드로리튬,101670,22,3182,2,352,12.44,12050681,5647567,54169970,12050681,12.44,213.38,22.25,22.25,38471159282,22.32,22.32,38471159282 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,15724614,21644572,75800000,15724614,0.87,72.65,20.74,20.74,54322608590,20.65,20.65,54322608590 +지투지바이오,456160,24,123400,2,1500,1.23,1029886,1250723,5365694,1029886,1.23,82.34,19.19,19.19,136490913200,20.61,20.61,136490913200 +알파녹스,043100,25,1911,5,-189,-9.00,3714645,551588,17107076,3714645,-9.00,673.45,21.71,21.71,6513235648,19.92,19.92,6513235648 +삼양컴텍,484590,26,15635,5,-1005,-6.04,6920701,45240972,41210450,6920701,-6.04,15.30,16.79,16.79,116079314100,18.02,18.02,116079314100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7515,2,45,0.60,534544,445518,3000000,534544,0.60,119.98,17.82,17.82,4012737524,17.80,17.80,4012737524 +에이스토리,241840,28,10050,2,350,3.61,1577776,16599,9539994,1577776,3.61,9505.25,16.54,16.54,17024452170,17.76,17.76,17024452170 +블루엠텍,439580,29,6260,2,190,3.13,5767925,10002458,33510663,5767925,3.13,57.67,17.21,17.21,35835456050,17.08,17.08,35835456050 +VITA 밸류알파액티브,452440,30,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 diff --git a/top30/20250819/top30-atvtr-20250819-122001.csv b/top30/20250819/top30-atvtr-20250819-122001.csv new file mode 100644 index 000000000000..17fd83b7e04f --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,5960994,0,6000000,5960994,-3.57,0.00,99.35,99.35,57075837156,99.09,99.09,57075837156 +에스엔시스,0008Z0,2,53900,2,23900,79.67,8237797,0,9436564,8237797,79.67,0.00,87.30,87.30,448381268400,88.15,88.15,448381268400 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,664426,0,800000,664426,-4.05,0.00,83.05,83.05,6365567193,82.93,82.93,6365567193 +미투온,201490,4,6195,2,545,9.65,21555091,8427519,30390092,21555091,9.65,255.77,70.93,70.93,133746941180,71.04,71.04,133746941180 +아이비젼웍스,469750,5,1193,2,226,23.37,24488295,452259,33936481,24488295,23.37,5414.66,72.16,72.16,28302997033,69.91,69.91,28302997033 +ACE BYD밸류체인액티브,0079X0,6,10930,2,75,0.69,849096,85255,1450000,849096,0.69,995.95,58.56,58.56,9239532866,58.30,58.30,9239532866 +팬엔터테인먼트,068050,7,2305,2,185,8.73,13621494,96579,27694076,13621494,8.73,9999.99,49.19,49.19,33252012843,52.09,52.09,33252012843 +닷밀,464580,8,2920,2,325,12.52,8815220,36280,18359486,8815220,12.52,9999.99,48.01,48.01,26815444895,50.02,50.02,26815444895 +삼화네트웍스,046390,9,1549,2,319,25.93,19682691,56068,43172933,19682691,25.93,9999.99,45.59,45.59,30071236006,44.97,44.97,30071236006 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7485,2,35,0.47,2080588,1448057,5000000,2080588,0.47,143.68,41.61,41.61,15606303625,41.70,41.70,15606303625 +캐리,313760,11,3147,2,132,4.38,3965321,247855,11207186,3965321,4.38,1599.86,35.38,35.38,13939096767,39.52,39.52,13939096767 +현대ADM,187660,12,2060,2,225,12.26,17808483,16070621,48347668,17808483,12.26,110.81,36.83,36.83,36420439482,36.57,36.57,36420439482 +일승,333430,13,5800,2,640,12.40,11833398,10182144,30726747,11833398,12.40,116.22,38.51,38.51,65025572605,36.49,36.49,65025572605 +피엔에이치테크,239890,14,6080,2,400,7.04,3264477,398344,9935755,3264477,7.04,819.51,32.86,32.86,20014698240,33.13,33.13,20014698240 +제놀루션,225220,15,2520,2,255,11.26,5455854,258586,19190021,5455854,11.26,2109.88,28.43,28.43,14440040032,29.86,29.86,14440040032 +오늘이엔엠,192410,16,1779,2,330,22.77,4666747,847647,16282092,4666747,22.77,550.55,28.66,28.66,8268445058,28.55,28.55,8268445058 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,2,20,0.20,294815,445245,1100000,294815,0.20,66.21,26.80,26.80,2973496204,26.83,26.83,2973496204 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228398,268458,900000,228398,1.29,85.08,25.38,25.38,2325899908,25.36,25.36,2325899908 +율호,072770,19,816,2,14,1.75,17374747,14814382,71919480,17374747,1.75,117.28,24.16,24.16,14760290194,25.15,25.15,14760290194 +아센디오,012170,20,3980,1,915,29.85,2720670,70246,10873743,2720670,29.85,3873.06,25.02,25.02,10271912430,23.73,23.73,10271912430 +하이드로리튬,101670,21,3135,2,305,10.78,12231443,5647567,54169970,12231443,10.78,216.58,22.58,22.58,39045006736,22.99,22.99,39045006736 +푸드웰,005670,22,7280,5,-130,-1.75,2085848,3053960,10000000,2085848,-1.75,68.30,20.86,20.86,16503297965,22.67,22.67,16503297965 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,15954224,21644572,75800000,15954224,0.87,73.71,21.05,21.05,55118452048,20.96,20.96,55118452048 +지투지바이오,456160,24,123200,2,1300,1.07,1035478,1250723,5365694,1035478,1.07,82.79,19.30,19.30,137182499100,20.75,20.75,137182499100 +알파녹스,043100,25,1925,5,-175,-8.33,3746848,551588,17107076,3746848,-8.33,679.28,21.90,21.90,6575098771,19.97,19.97,6575098771 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7505,2,35,0.47,545202,445518,3000000,545202,0.47,122.37,18.17,18.17,4092725814,18.18,18.18,4092725814 +삼양컴텍,484590,27,15740,5,-900,-5.41,6972679,45240972,41210450,6972679,-5.41,15.41,16.92,16.92,116896963290,18.02,18.02,116896963290 +에이스토리,241840,28,10100,2,400,4.12,1582562,16599,9539994,1582562,4.12,9534.08,16.59,16.59,17072755690,17.72,17.72,17072755690 +블루엠텍,439580,29,6300,2,230,3.79,5887052,10002458,33510663,5887052,3.79,58.86,17.57,17.57,36582691330,17.33,17.33,36582691330 +VITA 밸류알파액티브,452440,30,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 diff --git a/top30/20250819/top30-atvtr-20250819-123001.csv b/top30/20250819/top30-atvtr-20250819-123001.csv new file mode 100644 index 000000000000..425690587b05 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9610,5,-345,-3.47,6013817,0,6000000,6013817,-3.47,0.00,100.23,100.23,57583348213,99.87,99.87,57583348213 +에스엔시스,0008Z0,2,53100,2,23100,77.00,8428445,0,9436564,8428445,77.00,0.00,89.32,89.32,458523768000,91.51,91.51,458523768000 +SOL 한국원자력SMR,0092B0,3,9600,5,-400,-4.00,672606,0,800000,672606,-4.00,0.00,84.08,84.08,6444041932,83.91,83.91,6444041932 +ACE BYD밸류체인액티브,0079X0,4,10940,2,85,0.78,1103054,85255,1450000,1103054,0.78,1293.83,76.07,76.07,12016344511,75.75,75.75,12016344511 +아이비젼웍스,469750,5,1191,2,224,23.16,25142350,452259,33936481,25142350,23.16,5559.28,74.09,74.09,29078867369,71.94,71.94,29078867369 +미투온,201490,6,6220,2,570,10.09,21797017,8427519,30390092,21797017,10.09,258.64,71.72,71.72,135248652880,71.55,71.55,135248652880 +팬엔터테인먼트,068050,7,2305,2,185,8.73,13773699,96579,27694076,13773699,8.73,9999.99,49.74,49.74,33601256238,52.64,52.64,33601256238 +닷밀,464580,8,2940,2,345,13.29,8953981,36280,18359486,8953981,13.29,9999.99,48.77,48.77,27223958374,50.44,50.44,27223958374 +삼화네트웍스,046390,9,1537,2,307,24.96,19902932,56068,43172933,19902932,24.96,9999.99,46.10,46.10,30410602418,45.83,45.83,30410602418 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7460,2,10,0.13,2141305,1448057,5000000,2141305,0.13,147.87,42.83,42.83,16060004995,43.06,43.06,16060004995 +일승,333430,11,5640,2,480,9.30,13214445,10182144,30726747,13214445,9.30,129.78,43.01,43.01,72826069105,42.02,42.02,72826069105 +캐리,313760,12,3140,2,125,4.15,3969945,247855,11207186,3969945,4.15,1601.72,35.42,35.42,13953649502,39.65,39.65,13953649502 +현대ADM,187660,13,2105,2,270,14.71,18830367,16070621,48347668,18830367,14.71,117.17,38.95,38.95,38573568324,37.90,37.90,38573568324 +피엔에이치테크,239890,14,6050,2,370,6.51,3290044,398344,9935755,3290044,6.51,825.93,33.11,33.11,20169925500,33.55,33.55,20169925500 +제놀루션,225220,15,2525,2,260,11.48,5473391,258586,19190021,5473391,11.48,2116.66,28.52,28.52,14484067697,29.89,29.89,14484067697 +오늘이엔엠,192410,16,1770,2,321,22.15,4702240,847647,16282092,4702240,22.15,554.74,28.88,28.88,8331373562,28.91,28.91,8331373562 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,2,20,0.20,301671,445245,1100000,301671,0.20,67.75,27.42,27.42,3042582534,27.45,27.45,3042582534 +율호,072770,18,812,2,10,1.25,17475308,14814382,71919480,17475308,1.25,117.96,24.30,24.30,14842009390,25.42,25.42,14842009390 +HANARO 유럽방산,0082F0,19,10185,2,125,1.24,228613,268458,900000,228613,1.24,85.16,25.40,25.40,2328089683,25.40,25.40,2328089683 +아센디오,012170,20,3980,1,915,29.85,2721076,70246,10873743,2721076,29.85,3873.64,25.02,25.02,10273528310,23.74,23.74,10273528310 +하이드로리튬,101670,21,3125,2,295,10.42,12315380,5647567,54169970,12315380,10.42,218.07,22.73,22.73,39308447147,23.22,23.22,39308447147 +푸드웰,005670,22,7290,5,-120,-1.62,2090324,3053960,10000000,2090324,-1.62,68.45,20.90,20.90,16535952075,22.68,22.68,16535952075 +KODEX 코스닥150선물인버스,251340,23,3460,2,20,0.58,16451926,21644572,75800000,16451926,0.58,76.01,21.70,21.70,56841070980,21.67,21.67,56841070980 +지투지바이오,456160,24,124200,2,2300,1.89,1041436,1250723,5365694,1041436,1.89,83.27,19.41,19.41,137918762300,20.70,20.70,137918762300 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10037,5,-33,-0.33,309462,379493,1500000,309462,-0.33,81.55,20.63,20.63,3105512426,20.63,20.63,3105512426 +알파녹스,043100,26,1931,5,-169,-8.05,3818333,551588,17107076,3818333,-8.05,692.24,22.32,22.32,6714409782,20.33,20.33,6714409782 +블루엠텍,439580,27,6300,2,230,3.79,6881536,10002458,33510663,6881536,3.79,68.80,20.54,20.54,42893526405,20.32,20.32,42893526405 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7485,2,15,0.20,560711,445518,3000000,560711,0.20,125.86,18.69,18.69,4208996179,18.74,18.74,4208996179 +삼양컴텍,484590,29,16090,5,-550,-3.31,7253071,45240972,41210450,7253071,-3.31,16.03,17.60,17.60,121425736310,18.31,18.31,121425736310 +에이스토리,241840,30,10050,2,350,3.61,1588717,16599,9539994,1588717,3.61,9571.16,16.65,16.65,17134837940,17.87,17.87,17134837940 diff --git a/top30/20250819/top30-atvtr-20250819-124001.csv b/top30/20250819/top30-atvtr-20250819-124001.csv new file mode 100644 index 000000000000..2bb0778bb351 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,6099515,0,6000000,6099515,-3.52,0.00,101.66,101.66,58406502668,101.35,101.35,58406502668 +에스엔시스,0008Z0,2,53100,2,23100,77.00,8546210,0,9436564,8546210,77.00,0.00,90.56,90.56,464725243900,92.74,92.74,464725243900 +ACE BYD밸류체인액티브,0079X0,3,10950,2,95,0.88,1286698,85255,1450000,1286698,0.88,1509.23,88.74,88.74,14027289991,88.35,88.35,14027289991 +SOL 한국원자력SMR,0092B0,4,9590,5,-410,-4.10,677938,0,800000,677938,-4.10,0.00,84.74,84.74,6495215687,84.66,84.66,6495215687 +아이비젼웍스,469750,5,1175,2,208,21.51,25516569,452259,33936481,25516569,21.51,5642.03,75.19,75.19,29520968099,74.03,74.03,29520968099 +미투온,201490,6,6200,2,550,9.73,21936628,8427519,30390092,21936628,9.73,260.30,72.18,72.18,136115549780,72.24,72.24,136115549780 +팬엔터테인먼트,068050,7,2350,2,230,10.85,13923098,96579,27694076,13923098,10.85,9999.99,50.27,50.27,33948316254,52.16,52.16,33948316254 +닷밀,464580,8,2970,2,375,14.45,9345529,36280,18359486,9345529,14.45,9999.99,50.90,50.90,28390275490,52.07,52.07,28390275490 +삼화네트웍스,046390,9,1554,2,324,26.34,20096702,56068,43172933,20096702,26.34,9999.99,46.55,46.55,30709613426,45.77,45.77,30709613426 +일승,333430,10,5740,2,580,11.24,14471399,10182144,30726747,14471399,11.24,142.13,47.10,47.10,79993900975,45.36,45.36,79993900975 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,2,45,0.60,2184179,1448057,5000000,2184179,0.60,150.84,43.68,43.68,16380846750,43.71,43.71,16380846750 +캐리,313760,12,3165,2,150,4.98,3976762,247855,11207186,3976762,4.98,1604.47,35.48,35.48,13975156797,39.40,39.40,13975156797 +현대ADM,187660,13,2210,2,375,20.44,20345682,16070621,48347668,20345682,20.44,126.60,42.08,42.08,41855228200,39.17,39.17,41855228200 +피엔에이치테크,239890,14,6030,2,350,6.16,3308335,398344,9935755,3308335,6.16,830.52,33.30,33.30,20280084640,33.85,33.85,20280084640 +제놀루션,225220,15,2525,2,260,11.48,5489892,258586,19190021,5489892,11.48,2123.04,28.61,28.61,14525545599,29.98,29.98,14525545599 +오늘이엔엠,192410,16,1775,2,326,22.50,4781267,847647,16282092,4781267,22.50,564.06,29.37,29.37,8470280819,29.31,29.31,8470280819 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,2,15,0.15,303831,445245,1100000,303831,0.15,68.24,27.62,27.62,3064336755,27.66,27.66,3064336755 +율호,072770,18,811,2,9,1.12,17540857,14814382,71919480,17540857,1.12,118.40,24.39,24.39,14895266312,25.54,25.54,14895266312 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,228620,268458,900000,228620,1.29,85.16,25.40,25.40,2328161013,25.39,25.39,2328161013 +아센디오,012170,20,3980,1,915,29.85,2722324,70246,10873743,2722324,29.85,3875.42,25.04,25.04,10278495350,23.75,23.75,10278495350 +하이드로리튬,101670,21,3135,2,305,10.78,12371430,5647567,54169970,12371430,10.78,219.06,22.84,22.84,39483633696,23.25,23.25,39483633696 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-35,-0.35,345211,379493,1500000,345211,-0.35,90.97,23.01,23.01,3464393024,23.02,23.02,3464393024 +푸드웰,005670,23,7310,5,-100,-1.35,2093687,3053960,10000000,2093687,-1.35,68.56,20.94,20.94,16560510385,22.65,22.65,16560510385 +KODEX 코스닥150선물인버스,251340,24,3470,2,30,0.87,16639257,21644572,75800000,16639257,0.87,76.87,21.95,21.95,57490141228,21.86,21.86,57490141228 +블루엠텍,439580,25,6280,2,210,3.46,7039527,10002458,33510663,7039527,3.46,70.38,21.01,21.01,43888081355,20.85,20.85,43888081355 +지투지바이오,456160,26,124000,2,2100,1.72,1046809,1250723,5365694,1046809,1.72,83.70,19.51,19.51,138587995150,20.83,20.83,138587995150 +알파녹스,043100,27,1914,5,-186,-8.86,3855822,551588,17107076,3855822,-8.86,699.04,22.54,22.54,6786324074,20.73,20.73,6786324074 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7515,2,45,0.60,562011,445518,3000000,562011,0.60,126.15,18.73,18.73,4218756179,18.71,18.71,4218756179 +삼양컴텍,484590,29,15970,5,-670,-4.03,7310609,45240972,41210450,7310609,-4.03,16.16,17.74,17.74,122346290650,18.59,18.59,122346290650 +에이스토리,241840,30,10060,2,360,3.71,1591500,16599,9539994,1591500,3.71,9587.93,16.68,16.68,17162855200,17.88,17.88,17162855200 diff --git a/top30/20250819/top30-atvtr-20250819-125001.csv b/top30/20250819/top30-atvtr-20250819-125001.csv new file mode 100644 index 000000000000..d7c2eb223e31 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,6145773,0,6000000,6145773,-3.57,0.00,102.43,102.43,58850711893,102.17,102.17,58850711893 +ACE BYD밸류체인액티브,0079X0,2,10955,2,100,0.92,1451085,85255,1450000,1451085,0.92,1702.05,100.07,100.07,15828158521,99.64,99.64,15828158521 +에스엔시스,0008Z0,3,52600,2,22600,75.33,8609573,0,9436564,8609573,75.33,0.00,91.24,91.24,468063252100,94.30,94.30,468063252100 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,685544,0,800000,685544,-4.15,0.00,85.69,85.69,6568098017,85.66,85.66,6568098017 +아이비젼웍스,469750,5,1168,2,201,20.79,25893105,452259,33936481,25893105,20.79,5725.28,76.30,76.30,29960533717,75.59,75.59,29960533717 +미투온,201490,6,6230,2,580,10.27,22117859,8427519,30390092,22117859,10.27,262.45,72.78,72.78,137243298320,72.49,72.49,137243298320 +팬엔터테인먼트,068050,7,2390,2,270,12.74,14750918,96579,27694076,14750918,12.74,9999.99,53.26,53.26,35918684760,54.27,54.27,35918684760 +닷밀,464580,8,2930,2,335,12.91,9494563,36280,18359486,9494563,12.91,9999.99,51.71,51.71,28829715457,53.59,53.59,28829715457 +일승,333430,9,5640,2,480,9.30,16367184,10182144,30726747,16367184,9.30,160.74,53.27,53.27,90885448755,52.44,52.44,90885448755 +삼화네트웍스,046390,10,1565,2,335,27.24,20659498,56068,43172933,20659498,27.24,9999.99,47.85,47.85,31589879473,46.75,46.75,31589879473 +현대ADM,187660,11,2230,2,395,21.53,23214947,16070621,48347668,23214947,21.53,144.46,48.02,48.02,48223616578,44.73,44.73,48223616578 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7480,2,30,0.40,2211119,1448057,5000000,2211119,0.40,152.70,44.22,44.22,16582375500,44.34,44.34,16582375500 +캐리,313760,13,3130,2,115,3.81,3996089,247855,11207186,3996089,3.81,1612.27,35.66,35.66,14035698007,40.01,40.01,14035698007 +피엔에이치테크,239890,14,6010,2,330,5.81,3332802,398344,9935755,3332802,5.81,836.66,33.54,33.54,20426993730,34.21,34.21,20426993730 +오늘이엔엠,192410,15,1748,2,299,20.63,4871390,847647,16282092,4871390,20.63,574.70,29.92,29.92,8627057116,30.31,30.31,8627057116 +제놀루션,225220,16,2550,2,285,12.58,5521986,258586,19190021,5521986,12.58,2135.45,28.78,28.78,14607064130,29.85,29.85,14607064130 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10060,2,5,0.05,303943,445245,1100000,303943,0.05,68.26,27.63,27.63,3065464243,27.70,27.70,3065464243 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228635,268458,900000,228635,1.29,85.17,25.40,25.40,2328313863,25.39,25.39,2328313863 +율호,072770,19,825,2,23,2.87,17696918,14814382,71919480,17696918,2.87,119.46,24.61,24.61,15023737651,25.32,25.32,15023737651 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10037,5,-33,-0.33,357349,379493,1500000,357349,-0.33,94.16,23.82,23.82,3586243659,23.82,23.82,3586243659 +아센디오,012170,21,3980,1,915,29.85,2722466,70246,10873743,2722466,29.85,3875.62,25.04,25.04,10279060510,23.75,23.75,10279060510 +하이드로리튬,101670,22,3130,2,300,10.60,12437541,5647567,54169970,12437541,10.60,220.23,22.96,22.96,39690084151,23.41,23.41,39690084151 +푸드웰,005670,23,7270,5,-140,-1.89,2110109,3053960,10000000,2110109,-1.89,69.09,21.10,21.10,16679893365,22.94,22.94,16679893365 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,16906692,21644572,75800000,16906692,0.73,78.11,22.30,22.30,58416744803,22.24,22.24,58416744803 +블루엠텍,439580,25,6280,2,210,3.46,7184052,10002458,33510663,7184052,3.46,71.82,21.44,21.44,44797613640,21.29,21.29,44797613640 +알파녹스,043100,26,1910,5,-190,-9.05,3869715,551588,17107076,3869715,-9.05,701.56,22.62,22.62,6812947966,20.85,20.85,6812947966 +지투지바이오,456160,27,124200,2,2300,1.89,1049405,1250723,5365694,1049405,1.89,83.90,19.56,19.56,138910749100,20.84,20.84,138910749100 +삼양컴텍,484590,28,15860,5,-780,-4.69,7377027,45240972,41210450,7377027,-4.69,16.31,17.90,17.90,123403826760,18.88,18.88,123403826760 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,2,30,0.40,563523,445518,3000000,563523,0.40,126.49,18.78,18.78,4230102734,18.80,18.80,4230102734 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5060,2,80,1.61,564175,240375,3000000,564175,1.61,234.71,18.81,18.81,2849159145,18.77,18.77,2849159145 diff --git a/top30/20250819/top30-atvtr-20250819-130001.csv b/top30/20250819/top30-atvtr-20250819-130001.csv new file mode 100644 index 000000000000..df0e1ea3bf0a --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10960,2,105,0.97,1593618,85255,1450000,1593618,0.97,1869.24,109.90,109.90,17390124796,109.43,109.43,17390124796 +TIGER 코리아원자력,0091P0,2,9600,5,-355,-3.57,6190810,0,6000000,6190810,-3.57,0.00,103.18,103.18,59283012228,102.92,102.92,59283012228 +에스엔시스,0008Z0,3,52600,2,22600,75.33,8664203,0,9436564,8664203,75.33,0.00,91.82,91.82,470941256050,94.88,94.88,470941256050 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,689516,0,800000,689516,-4.15,0.00,86.19,86.19,6606170742,86.15,86.15,6606170742 +아이비젼웍스,469750,5,1161,2,194,20.06,26121534,452259,33936481,26121534,20.06,5775.79,76.97,76.97,30226377553,76.72,76.72,30226377553 +미투온,201490,6,6140,2,490,8.67,22361066,8427519,30390092,22361066,8.67,265.33,73.58,73.58,138740802850,74.35,74.35,138740802850 +팬엔터테인먼트,068050,7,2360,2,240,11.32,15031746,96579,27694076,15031746,11.32,9999.99,54.28,54.28,36589701301,55.98,55.98,36589701301 +일승,333430,8,5590,2,430,8.33,17028057,10182144,30726747,17028057,8.33,167.23,55.42,55.42,94597202610,55.07,55.07,94597202610 +닷밀,464580,9,2905,2,310,11.95,9654065,36280,18359486,9654065,11.95,9999.99,52.58,52.58,29295121367,54.93,54.93,29295121367 +현대ADM,187660,10,2175,2,340,18.53,24293803,16070621,48347668,24293803,18.53,151.17,50.25,50.25,50601219852,48.12,48.12,50601219852 +삼화네트웍스,046390,11,1556,2,326,26.50,20885226,56068,43172933,20885226,26.50,9999.99,48.38,48.38,31942605796,47.55,47.55,31942605796 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7475,2,25,0.34,2218459,1448057,5000000,2218459,0.34,153.20,44.37,44.37,16637235000,44.51,44.51,16637235000 +캐리,313760,13,3085,2,70,2.32,4037205,247855,11207186,4037205,2.32,1628.86,36.02,36.02,14163113727,40.96,40.96,14163113727 +피엔에이치테크,239890,14,6030,2,350,6.16,3342919,398344,9935755,3342919,6.16,839.20,33.65,33.65,20487764690,34.20,34.20,20487764690 +오늘이엔엠,192410,15,1739,2,290,20.01,4916408,847647,16282092,4916408,20.01,580.01,30.20,30.20,8705086111,30.74,30.74,8705086111 +제놀루션,225220,16,2500,2,235,10.38,5565084,258586,19190021,5565084,10.38,2152.12,29.00,29.00,14715937525,30.67,30.67,14715937525 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10067,2,12,0.12,304006,445245,1100000,304006,0.12,68.28,27.64,27.64,3066098398,27.69,27.69,3066098398 +율호,072770,18,816,2,14,1.75,17791484,14814382,71919480,17791484,1.75,120.10,24.74,24.74,15101137069,25.73,25.73,15101137069 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,228635,268458,900000,228635,1.29,85.17,25.40,25.40,2328313863,25.39,25.39,2328313863 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-30,-0.30,358532,379493,1500000,358532,-0.30,94.48,23.90,23.90,3598115344,23.89,23.89,3598115344 +아센디오,012170,21,3980,1,915,29.85,2722805,70246,10873743,2722805,29.85,3876.10,25.04,25.04,10280409730,23.75,23.75,10280409730 +하이드로리튬,101670,22,3115,2,285,10.07,12504856,5647567,54169970,12504856,10.07,221.42,23.08,23.08,39900244066,23.65,23.65,39900244066 +푸드웰,005670,23,7300,5,-110,-1.48,2137480,3053960,10000000,2137480,-1.48,69.99,21.37,21.37,16878975775,23.12,23.12,16878975775 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,17078503,21644572,75800000,17078503,0.73,78.90,22.53,22.53,59011087552,22.47,22.47,59011087552 +블루엠텍,439580,25,6290,2,220,3.62,7283860,10002458,33510663,7283860,3.62,72.82,21.74,21.74,45423804755,21.55,21.55,45423804755 +지투지바이오,456160,26,123200,2,1300,1.07,1054237,1250723,5365694,1054237,1.07,84.29,19.65,19.65,139507916100,21.10,21.10,139507916100 +알파녹스,043100,27,1930,5,-170,-8.10,3881439,551588,17107076,3881439,-8.10,703.68,22.69,22.69,6835439470,20.70,20.70,6835439470 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5055,2,75,1.51,582934,240375,3000000,582934,1.51,242.51,19.43,19.43,2943849190,19.41,19.41,2943849190 +삼양컴텍,484590,29,15810,5,-830,-4.99,7401095,45240972,41210450,7401095,-4.99,16.36,17.96,17.96,123785939430,19.00,19.00,123785939430 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7490,2,20,0.27,564957,445518,3000000,564957,0.27,126.81,18.83,18.83,4240846894,18.87,18.87,4240846894 diff --git a/top30/20250819/top30-atvtr-20250819-131002.csv b/top30/20250819/top30-atvtr-20250819-131002.csv new file mode 100644 index 000000000000..92ea85472c2b --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,11000,2,145,1.34,1593619,85255,1450000,1593619,1.34,1869.24,109.90,109.90,17390135796,109.03,109.03,17390135796 +TIGER 코리아원자력,0091P0,2,9595,5,-360,-3.62,6295306,0,6000000,6295306,-3.62,0.00,104.92,104.92,60285515233,104.72,104.72,60285515233 +에스엔시스,0008Z0,3,50800,2,20800,69.33,8927132,0,9436564,8927132,69.33,0.00,94.60,94.60,484515494800,101.07,101.07,484515494800 +SOL 한국원자력SMR,0092B0,4,9590,5,-410,-4.10,693613,0,800000,693613,-4.10,0.00,86.70,86.70,6645434357,86.62,86.62,6645434357 +아이비젼웍스,469750,5,1155,2,188,19.44,26453807,452259,33936481,26453807,19.44,5849.26,77.95,77.95,30609199649,78.09,78.09,30609199649 +미투온,201490,6,6080,2,430,7.61,22747500,8427519,30390092,22747500,7.61,269.92,74.85,74.85,141096623180,76.36,76.36,141096623180 +팬엔터테인먼트,068050,7,2427,2,307,14.48,15920958,96579,27694076,15920958,14.48,9999.99,57.49,57.49,38754999615,57.66,57.66,38754999615 +일승,333430,8,5510,2,350,6.78,17560248,10182144,30726747,17560248,6.78,172.46,57.15,57.15,97551597225,57.62,57.62,97551597225 +닷밀,464580,9,2865,2,270,10.40,9783198,36280,18359486,9783198,10.40,9999.99,53.29,53.29,29669477466,56.41,56.41,29669477466 +현대ADM,187660,10,2265,2,430,23.43,27593553,16070621,48347668,27593553,23.43,171.70,57.07,57.07,58084945774,53.04,53.04,58084945774 +삼화네트웍스,046390,11,1570,2,340,27.64,21192763,56068,43172933,21192763,27.64,9999.99,49.09,49.09,32425344927,47.84,47.84,32425344927 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7475,2,25,0.34,2251392,1448057,5000000,2251392,0.34,155.48,45.03,45.03,16883738495,45.17,45.17,16883738495 +캐리,313760,13,3115,2,100,3.32,4044318,247855,11207186,4044318,3.32,1631.73,36.09,36.09,14185216408,40.63,40.63,14185216408 +피엔에이치테크,239890,14,6020,2,340,5.99,3349210,398344,9935755,3349210,5.99,840.78,33.71,33.71,20525647500,34.32,34.32,20525647500 +오늘이엔엠,192410,15,1730,2,281,19.39,4950844,847647,16282092,4950844,19.39,584.07,30.41,30.41,8764653773,31.12,31.12,8764653773 +제놀루션,225220,16,2640,2,375,16.56,5707434,258586,19190021,5707434,16.56,2207.17,29.74,29.74,15088836077,29.78,29.78,15088836077 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10067,2,12,0.12,304006,445245,1100000,304006,0.12,68.28,27.64,27.64,3066098398,27.69,27.69,3066098398 +율호,072770,18,798,5,-4,-0.50,18106863,14814382,71919480,18106863,-0.50,122.22,25.18,25.18,15355126164,26.75,26.75,15355126164 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,228637,268458,900000,228637,1.29,85.17,25.40,25.40,2328334243,25.39,25.39,2328334243 +하이드로리튬,101670,20,3060,2,230,8.13,12887853,5647567,54169970,12887853,8.13,228.20,23.79,23.79,41078843353,24.78,24.78,41078843353 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-30,-0.30,358773,379493,1500000,358773,-0.30,94.54,23.92,23.92,3600534885,23.91,23.91,3600534885 +아센디오,012170,22,3980,1,915,29.85,2722921,70246,10873743,2722921,29.85,3876.26,25.04,25.04,10280871410,23.76,23.76,10280871410 +푸드웰,005670,23,7270,5,-140,-1.89,2141946,3053960,10000000,2141946,-1.89,70.14,21.42,21.42,16911464490,23.26,23.26,16911464490 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,17203930,21644572,75800000,17203930,0.73,79.48,22.70,22.70,59445665212,22.63,22.63,59445665212 +블루엠텍,439580,25,6260,2,190,3.13,7481737,10002458,33510663,7481737,3.13,74.80,22.33,22.33,46659968935,22.24,22.24,46659968935 +지투지바이오,456160,26,123700,2,1800,1.48,1057597,1250723,5365694,1057597,1.48,84.56,19.71,19.71,139924547250,21.08,21.08,139924547250 +알파녹스,043100,27,1944,5,-156,-7.43,3903713,551588,17107076,3903713,-7.43,707.72,22.82,22.82,6878442208,20.68,20.68,6878442208 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5065,2,85,1.71,617114,240375,3000000,617114,1.71,256.73,20.57,20.57,3116965390,20.51,20.51,3116965390 +에스지헬스케어,398120,29,3390,2,280,9.00,2125689,15856,11309700,2125689,9.00,9999.99,18.80,18.80,7587953954,19.79,19.79,7587953954 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7505,2,35,0.47,581613,445518,3000000,581613,0.47,130.55,19.39,19.39,4365824594,19.39,19.39,4365824594 diff --git a/top30/20250819/top30-atvtr-20250819-132002.csv b/top30/20250819/top30-atvtr-20250819-132002.csv new file mode 100644 index 000000000000..afd5be301746 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10970,2,115,1.06,1653046,85255,1450000,1653046,1.06,1938.94,114.00,114.00,18042049936,113.43,113.43,18042049936 +TIGER 코리아원자력,0091P0,2,9595,5,-360,-3.62,6434238,0,6000000,6434238,-3.62,0.00,107.24,107.24,61617727008,107.03,107.03,61617727008 +에스엔시스,0008Z0,3,50400,2,20400,68.00,9152016,0,9436564,9152016,68.00,0.00,96.98,96.98,495953705500,104.28,104.28,495953705500 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,699277,0,800000,699277,-4.15,0.00,87.41,87.41,6699697217,87.37,87.37,6699697217 +아이비젼웍스,469750,5,1152,2,185,19.13,26665315,452259,33936481,26665315,19.13,5896.03,78.57,78.57,30851469875,78.91,78.91,30851469875 +미투온,201490,6,6060,2,410,7.26,23119349,8427519,30390092,23119349,7.26,274.33,76.08,76.08,143341673180,77.83,77.83,143341673180 +팬엔터테인먼트,068050,7,2545,2,425,20.05,17555060,96579,27694076,17555060,20.05,9999.99,63.39,63.39,42837688588,60.78,60.78,42837688588 +일승,333430,8,5490,2,330,6.40,18027173,10182144,30726747,18027173,6.40,177.05,58.67,58.67,100120978125,59.35,59.35,100120978125 +닷밀,464580,9,2925,2,330,12.72,10148440,36280,18359486,10148440,12.72,9999.99,55.28,55.28,30715783240,57.20,57.20,30715783240 +현대ADM,187660,10,2260,2,425,23.16,28901091,16070621,48347668,28901091,23.16,179.84,59.78,59.78,61047305582,55.87,55.87,61047305582 +삼화네트웍스,046390,11,1599,1,369,30.00,22489868,56068,43172933,22489868,30.00,9999.99,52.09,52.09,34489395715,49.96,49.96,34489395715 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7485,2,35,0.47,2263932,1448057,5000000,2263932,0.47,156.34,45.28,45.28,16977600395,45.36,45.36,16977600395 +캐리,313760,13,3080,2,65,2.16,4055783,247855,11207186,4055783,2.16,1636.35,36.19,36.19,14220634838,41.20,41.20,14220634838 +피엔에이치테크,239890,14,5930,2,250,4.40,3378186,398344,9935755,3378186,4.40,848.06,34.00,34.00,20698585240,35.13,35.13,20698585240 +제놀루션,225220,15,2645,2,380,16.78,6311535,258586,19190021,6311535,16.78,2440.79,32.89,32.89,16683724445,32.87,32.87,16683724445 +오늘이엔엠,192410,16,1708,2,259,17.87,5061535,847647,16282092,5061535,17.87,597.13,31.09,31.09,8953062279,32.19,32.19,8953062279 +율호,072770,17,775,5,-27,-3.37,18652995,14814382,71919480,18652995,-3.37,125.91,25.94,25.94,15783206909,28.32,28.32,15783206909 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,2,5,0.05,304362,445245,1100000,304362,0.05,68.36,27.67,27.67,3069680253,27.74,27.74,3069680253 +HANARO 유럽방산,0082F0,19,10185,2,125,1.24,228648,268458,900000,228648,1.24,85.17,25.41,25.41,2328446278,25.40,25.40,2328446278 +하이드로리튬,101670,20,3055,2,225,7.95,13007943,5647567,54169970,13007943,7.95,230.33,24.01,24.01,41446590903,25.04,25.04,41446590903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-30,-0.30,358905,379493,1500000,358905,-0.30,94.57,23.93,23.93,3601859830,23.92,23.92,3601859830 +아센디오,012170,22,3980,1,915,29.85,2723664,70246,10873743,2723664,29.85,3877.32,25.05,25.05,10283828550,23.76,23.76,10283828550 +푸드웰,005670,23,7280,5,-130,-1.75,2149195,3053960,10000000,2149195,-1.75,70.37,21.49,21.49,16964129205,23.30,23.30,16964129205 +KODEX 코스닥150선물인버스,251340,24,3460,2,20,0.58,17306313,21644572,75800000,17306313,0.58,79.96,22.83,22.83,59800439290,22.80,22.80,59800439290 +블루엠텍,439580,25,6310,2,240,3.95,7615942,10002458,33510663,7615942,3.95,76.14,22.73,22.73,47502938700,22.47,22.47,47502938700 +지투지바이오,456160,26,122100,2,200,0.16,1066988,1250723,5365694,1066988,0.16,85.31,19.89,19.89,141076935250,21.53,21.53,141076935250 +에스지헬스케어,398120,27,3330,2,220,7.07,2215062,15856,11309700,2215062,7.07,9999.99,19.59,19.59,7889162759,20.95,20.95,7889162759 +알파녹스,043100,28,1950,5,-150,-7.14,3916102,551588,17107076,3916102,-7.14,709.97,22.89,22.89,6902507701,20.69,20.69,6902507701 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5065,2,85,1.71,617114,240375,3000000,617114,1.71,256.73,20.57,20.57,3116965390,20.51,20.51,3116965390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7525,2,55,0.74,587106,445518,3000000,587106,0.74,131.78,19.57,19.57,4407023019,19.52,19.52,4407023019 diff --git a/top30/20250819/top30-atvtr-20250819-133002.csv b/top30/20250819/top30-atvtr-20250819-133002.csv new file mode 100644 index 000000000000..a388020372b0 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10970,2,115,1.06,1653551,85255,1450000,1653551,1.06,1939.54,114.04,114.04,18047589761,113.46,113.46,18047589761 +TIGER 코리아원자력,0091P0,2,9585,5,-370,-3.72,6554560,0,6000000,6554560,-3.72,0.00,109.24,109.24,62772349409,109.15,109.15,62772349409 +에스엔시스,0008Z0,3,49650,2,19650,65.50,9400821,0,9436564,9400821,65.50,0.00,99.62,99.62,508396742900,108.51,108.51,508396742900 +SOL 한국원자력SMR,0092B0,4,9575,5,-425,-4.25,712393,0,800000,712393,-4.25,0.00,89.05,89.05,6825331152,89.10,89.10,6825331152 +아이비젼웍스,469750,5,1162,2,195,20.17,27375425,452259,33936481,27375425,20.17,6053.04,80.67,80.67,31682397372,80.34,80.34,31682397372 +미투온,201490,6,6060,2,410,7.26,23263823,8427519,30390092,23263823,7.26,276.05,76.55,76.55,144219446020,78.31,78.31,144219446020 +팬엔터테인먼트,068050,7,2575,2,455,21.46,20092264,96579,27694076,20092264,21.46,9999.99,72.55,72.55,49268104381,69.09,69.09,49268104381 +일승,333430,8,5420,2,260,5.04,18480300,10182144,30726747,18480300,5.04,181.50,60.14,60.14,102587010880,61.60,61.60,102587010880 +닷밀,464580,9,2865,2,270,10.40,10339988,36280,18359486,10339988,10.40,9999.99,56.32,56.32,31268253915,59.45,59.45,31268253915 +현대ADM,187660,10,2230,2,395,21.53,29836236,16070621,48347668,29836236,21.53,185.66,61.71,61.71,63162914524,58.58,58.58,63162914524 +삼화네트웍스,046390,11,1599,1,369,30.00,22586820,56068,43172933,22586820,30.00,9999.99,52.32,52.32,34644421963,50.18,50.18,34644421963 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7500,2,50,0.67,2263935,1448057,5000000,2263935,0.67,156.34,45.28,45.28,16977622895,45.27,45.27,16977622895 +캐리,313760,13,3085,2,70,2.32,4057988,247855,11207186,4057988,2.32,1637.24,36.21,36.21,14227436478,41.15,41.15,14227436478 +피엔에이치테크,239890,14,5900,2,220,3.87,3409197,398344,9935755,3409197,3.87,855.84,34.31,34.31,20882153290,35.62,35.62,20882153290 +제놀루션,225220,15,2565,2,300,13.25,6555628,258586,19190021,6555628,13.25,2535.18,34.16,34.16,17313719946,35.17,35.17,17313719946 +오늘이엔엠,192410,16,1742,2,293,20.22,5131356,847647,16282092,5131356,20.22,605.36,31.52,31.52,9073453195,31.99,31.99,9073453195 +율호,072770,17,803,2,1,0.12,19122861,14814382,71919480,19122861,0.12,129.08,26.59,26.59,16159521567,27.98,27.98,16159521567 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,2,5,0.05,304362,445245,1100000,304362,0.05,68.36,27.67,27.67,3069680253,27.74,27.74,3069680253 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,228649,268458,900000,228649,1.29,85.17,25.41,25.41,2328456468,25.39,25.39,2328456468 +블루엠텍,439580,20,6360,2,290,4.78,8596189,10002458,33510663,8596189,4.78,85.94,25.65,25.65,53747656590,25.22,25.22,53747656590 +하이드로리튬,101670,21,3105,2,275,9.72,13116660,5647567,54169970,13116660,9.72,232.25,24.21,24.21,41782255348,24.84,24.84,41782255348 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10045,5,-25,-0.25,366542,379493,1500000,366542,-0.25,96.59,24.44,24.44,3678535350,24.41,24.41,3678535350 +아센디오,012170,23,3980,1,915,29.85,2725307,70246,10873743,2725307,29.85,3879.66,25.06,25.06,10290367690,23.78,23.78,10290367690 +푸드웰,005670,24,7300,5,-110,-1.48,2155946,3053960,10000000,2155946,-1.48,70.60,21.56,21.56,17013542605,23.31,23.31,17013542605 +KODEX 코스닥150선물인버스,251340,25,3460,2,20,0.58,17608064,21644572,75800000,17608064,0.58,81.35,23.23,23.23,60845142302,23.20,23.20,60845142302 +에스지헬스케어,398120,26,3225,2,115,3.70,2335705,15856,11309700,2335705,3.70,9999.99,20.65,20.65,8282817206,22.71,22.71,8282817206 +지투지바이오,456160,27,122200,2,300,0.25,1097021,1250723,5365694,1097021,0.25,87.71,20.45,20.45,144709476350,22.07,22.07,144709476350 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5050,2,70,1.41,639714,240375,3000000,639714,1.41,266.13,21.32,21.32,3231145290,21.33,21.33,3231145290 +알파녹스,043100,29,1995,5,-105,-5.00,3964759,551588,17107076,3964759,-5.00,718.79,23.18,23.18,6998345288,20.51,20.51,6998345288 +PLUS 미국로보택시,0078V0,30,10605,2,75,0.71,173037,201292,850000,173037,0.71,85.96,20.36,20.36,1836875722,20.38,20.38,1836875722 diff --git a/top30/20250819/top30-atvtr-20250819-134002.csv b/top30/20250819/top30-atvtr-20250819-134002.csv new file mode 100644 index 000000000000..e77fb9b30a63 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,48550,2,18550,61.83,9740837,0,9436564,9740837,61.83,0.00,103.22,103.22,525025974775,114.60,114.60,525025974775 +TIGER 코리아원자력,0091P0,2,9525,5,-430,-4.32,6779367,0,6000000,6779367,-4.32,0.00,112.99,112.99,64920750066,113.60,113.60,64920750066 +ACE BYD밸류체인액티브,0079X0,3,10970,2,115,1.06,1653566,85255,1450000,1653566,1.06,1939.55,114.04,114.04,18047754311,113.46,113.46,18047754311 +SOL 한국원자력SMR,0092B0,4,9515,5,-485,-4.85,728503,0,800000,728503,-4.85,0.00,91.06,91.06,6979116807,91.69,91.69,6979116807 +아이비젼웍스,469750,5,1143,2,176,18.20,27650071,452259,33936481,27650071,18.20,6113.77,81.48,81.48,31998130062,82.49,82.49,31998130062 +미투온,201490,6,6040,2,390,6.90,23408791,8427519,30390092,23408791,6.90,277.77,77.03,77.03,145095793020,79.05,79.05,145095793020 +팬엔터테인먼트,068050,7,2645,2,525,24.76,23342935,96579,27694076,23342935,24.76,9999.99,84.29,84.29,57752573472,78.84,78.84,57752573472 +일승,333430,8,5360,2,200,3.88,18730368,10182144,30726747,18730368,3.88,183.95,60.96,60.96,103936461300,63.11,63.11,103936461300 +현대ADM,187660,9,2220,2,385,20.98,30606476,16070621,48347668,30606476,20.98,190.45,63.30,63.30,64875230110,60.44,60.44,64875230110 +닷밀,464580,10,2850,2,255,9.83,10410732,36280,18359486,10410732,9.83,9999.99,56.70,56.70,31471211002,60.15,60.15,31471211002 +삼화네트웍스,046390,11,1599,1,369,30.00,22621044,56068,43172933,22621044,30.00,9999.99,52.40,52.40,34699146139,50.26,50.26,34699146139 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7505,2,55,0.74,2279517,1448057,5000000,2279517,0.74,157.42,45.59,45.59,17094565800,45.56,45.56,17094565800 +캐리,313760,13,3085,2,70,2.32,4071084,247855,11207186,4071084,2.32,1642.53,36.33,36.33,14267881870,41.27,41.27,14267881870 +제놀루션,225220,14,2550,2,285,12.58,6640685,258586,19190021,6640685,12.58,2568.08,34.60,34.60,17531316940,35.83,35.83,17531316940 +피엔에이치테크,239890,15,5930,2,250,4.40,3430274,398344,9935755,3430274,4.40,861.13,34.52,34.52,21007138450,35.65,35.65,21007138450 +오늘이엔엠,192410,16,1659,2,210,14.49,5283566,847647,16282092,5283566,14.49,623.32,32.45,32.45,9332623549,34.55,34.55,9332623549 +율호,072770,17,802,3,0,0.00,19300183,14814382,71919480,19300183,0.00,130.28,26.84,26.84,16302162555,28.26,28.26,16302162555 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,2,10,0.10,304474,445245,1100000,304474,0.10,68.38,27.68,27.68,3070807943,27.74,27.74,3070807943 +블루엠텍,439580,19,6330,2,260,4.28,8931559,10002458,33510663,8931559,4.28,89.29,26.65,26.65,55870964635,26.34,26.34,55870964635 +HANARO 유럽방산,0082F0,20,10190,2,130,1.29,230855,268458,900000,230855,1.29,85.99,25.65,25.65,2350935608,25.63,25.63,2350935608 +하이드로리튬,101670,21,3110,2,280,9.89,13233162,5647567,54169970,13233162,9.89,234.32,24.43,24.43,42144383221,25.02,25.02,42144383221 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10040,5,-30,-0.30,366558,379493,1500000,366558,-0.30,96.59,24.44,24.44,3678696010,24.43,24.43,3678696010 +아센디오,012170,23,3980,1,915,29.85,2725374,70246,10873743,2725374,29.85,3879.76,25.06,25.06,10290634350,23.78,23.78,10290634350 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,17991950,21644572,75800000,17991950,0.73,83.12,23.74,23.74,62173306727,23.67,23.67,62173306727 +푸드웰,005670,25,7280,5,-130,-1.75,2158197,3053960,10000000,2158197,-1.75,70.67,21.58,21.58,17029947855,23.39,23.39,17029947855 +에스지헬스케어,398120,26,3215,2,105,3.38,2389819,15856,11309700,2389819,3.38,9999.99,21.13,21.13,8457429968,23.26,23.26,8457429968 +지투지바이오,456160,27,120600,5,-1300,-1.07,1110656,1250723,5365694,1110656,-1.07,88.80,20.70,20.70,146360252250,22.62,22.62,146360252250 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9990,3,0,0.00,200986,0,900000,200986,0.00,0.00,22.33,22.33,2010618782,22.36,22.36,2010618782 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5045,2,65,1.31,651158,240375,3000000,651158,1.31,270.89,21.71,21.71,3288873680,21.73,21.73,3288873680 +알파녹스,043100,30,1965,5,-135,-6.43,3995396,551588,17107076,3995396,-6.43,724.34,23.36,23.36,7058684635,21.00,21.00,7058684635 diff --git a/top30/20250819/top30-atvtr-20250819-135002.csv b/top30/20250819/top30-atvtr-20250819-135002.csv new file mode 100644 index 000000000000..1086ce20b33a --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9520,5,-435,-4.37,6944464,0,6000000,6944464,-4.37,0.00,115.74,115.74,66492676271,116.41,116.41,66492676271 +에스엔시스,0008Z0,2,49650,2,19650,65.50,10066009,0,9436564,10066009,65.50,0.00,106.67,106.67,541049819750,115.48,115.48,541049819750 +ACE BYD밸류체인액티브,0079X0,3,10965,2,110,1.01,1657918,85255,1450000,1657918,1.01,1944.66,114.34,114.34,18095474091,113.81,113.81,18095474091 +SOL 한국원자력SMR,0092B0,4,9505,5,-495,-4.95,736537,0,800000,736537,-4.95,0.00,92.07,92.07,7055546377,92.79,92.79,7055546377 +팬엔터테인먼트,068050,5,2695,2,575,27.12,25945069,96579,27694076,25945069,27.12,9999.99,93.68,93.68,64739224376,86.74,86.74,64739224376 +아이비젼웍스,469750,6,1129,2,162,16.75,28069636,452259,33936481,28069636,16.75,6206.54,82.71,82.71,32472002318,84.75,84.75,32472002318 +미투온,201490,7,5860,2,210,3.72,23996454,8427519,30390092,23996454,3.72,284.74,78.96,78.96,148569382910,83.43,83.43,148569382910 +일승,333430,8,5310,2,150,2.91,19055764,10182144,30726747,19055764,2.91,187.15,62.02,62.02,105675529375,64.77,64.77,105675529375 +닷밀,464580,9,2820,2,225,8.67,10590236,36280,18359486,10590236,8.67,9999.99,57.68,57.68,31984007622,61.78,61.78,31984007622 +현대ADM,187660,10,2265,2,430,23.43,31341204,16070621,48347668,31341204,23.43,195.02,64.82,64.82,66509489495,60.74,60.74,66509489495 +삼화네트웍스,046390,11,1599,1,369,30.00,22650238,56068,43172933,22650238,30.00,9999.99,52.46,52.46,34745827345,50.33,50.33,34745827345 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7510,2,60,0.81,2351298,1448057,5000000,2351298,0.81,162.38,47.03,47.03,17633495810,46.96,46.96,17633495810 +캐리,313760,13,3085,2,70,2.32,4079987,247855,11207186,4079987,2.32,1646.12,36.41,36.41,14295368325,41.35,41.35,14295368325 +제놀루션,225220,14,2520,2,255,11.26,6712620,258586,19190021,6712620,11.26,2595.89,34.98,34.98,17712988572,36.63,36.63,17712988572 +피엔에이치테크,239890,15,5910,2,230,4.05,3436324,398344,9935755,3436324,4.05,862.65,34.59,34.59,21042937260,35.84,35.84,21042937260 +오늘이엔엠,192410,16,1642,2,193,13.32,5362467,847647,16282092,5362467,13.32,632.63,32.93,32.93,9462996986,35.40,35.40,9462996986 +율호,072770,17,792,5,-10,-1.25,19457534,14814382,71919480,19457534,-1.25,131.34,27.05,27.05,16426978730,28.84,28.84,16426978730 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10070,2,15,0.15,304549,445245,1100000,304549,0.15,68.40,27.69,27.69,3071563193,27.73,27.73,3071563193 +블루엠텍,439580,19,6290,2,220,3.62,9079255,10002458,33510663,9079255,3.62,90.77,27.09,27.09,56800878760,26.95,26.95,56800878760 +HANARO 유럽방산,0082F0,20,10190,2,130,1.29,240180,268458,900000,240180,1.29,89.47,26.69,26.69,2445957363,26.67,26.67,2445957363 +하이드로리튬,101670,21,3095,2,265,9.36,13426118,5647567,54169970,13426118,9.36,237.73,24.79,24.79,42746527832,25.50,25.50,42746527832 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-35,-0.35,369427,379493,1500000,369427,-0.35,97.35,24.63,24.63,3707487520,24.63,24.63,3707487520 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,18386595,21644572,75800000,18386595,0.87,84.95,24.26,24.26,63540686784,24.16,24.16,63540686784 +에스지헬스케어,398120,24,3180,2,70,2.25,2437199,15856,11309700,2437199,2.25,9999.99,21.55,21.55,8608770028,23.94,23.94,8608770028 +아센디오,012170,25,3980,1,915,29.85,2725618,70246,10873743,2725618,29.85,3880.10,25.07,25.07,10291605470,23.78,23.78,10291605470 +푸드웰,005670,26,7280,5,-130,-1.75,2160977,3053960,10000000,2160977,-1.75,70.76,21.61,21.61,17050187415,23.42,23.42,17050187415 +지투지바이오,456160,27,121000,5,-900,-0.74,1118353,1250723,5365694,1118353,-0.74,89.42,20.84,20.84,147290471050,22.69,22.69,147290471050 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10005,2,15,0.15,201319,0,900000,201319,0.15,0.00,22.37,22.37,2013950447,22.37,22.37,2013950447 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5045,2,65,1.31,651158,240375,3000000,651158,1.31,270.89,21.71,21.71,3288873680,21.73,21.73,3288873680 +SGA,049470,30,2330,2,80,3.56,12308700,11892673,58862249,12308700,3.56,103.50,20.91,20.91,29182972414,21.28,21.28,29182972414 diff --git a/top30/20250819/top30-atvtr-20250819-140002.csv b/top30/20250819/top30-atvtr-20250819-140002.csv new file mode 100644 index 000000000000..e1d15f553b96 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9510,5,-445,-4.47,7111812,0,6000000,7111812,-4.47,0.00,118.53,118.53,68085101541,119.32,119.32,68085101541 +에스엔시스,0008Z0,2,49600,2,19600,65.33,10226297,0,9436564,10226297,65.33,0.00,108.37,108.37,548981825350,117.29,117.29,548981825350 +ACE BYD밸류체인액티브,0079X0,3,10965,2,110,1.01,1658915,85255,1450000,1658915,1.01,1945.83,114.41,114.41,18106406196,113.88,113.88,18106406196 +SOL 한국원자력SMR,0092B0,4,9495,5,-505,-5.05,756992,0,800000,756992,-5.05,0.00,94.62,94.62,7249902912,95.44,95.44,7249902912 +팬엔터테인먼트,068050,5,2670,2,550,25.94,27045102,96579,27694076,27045102,25.94,9999.99,97.66,97.66,67682831083,91.53,91.53,67682831083 +미투온,201490,6,5730,2,80,1.42,24635654,8427519,30390092,24635654,1.42,292.32,81.06,81.06,152255785065,87.44,87.44,152255785065 +아이비젼웍스,469750,7,1132,2,165,17.06,28333600,452259,33936481,28333600,17.06,6264.91,83.49,83.49,32770008540,85.30,85.30,32770008540 +일승,333430,8,5400,2,240,4.65,19554112,10182144,30726747,19554112,4.65,192.04,63.64,63.64,108336108065,65.29,65.29,108336108065 +닷밀,464580,9,3025,2,430,16.57,11815606,36280,18359486,11815606,16.57,9999.99,64.36,64.36,35661039714,64.21,64.21,35661039714 +현대ADM,187660,10,2225,2,390,21.25,32182192,16070621,48347668,32182192,21.25,200.25,66.56,66.56,68405415707,63.59,63.59,68405415707 +삼화네트웍스,046390,11,1599,1,369,30.00,22686511,56068,43172933,22686511,30.00,9999.99,52.55,52.55,34803827872,50.42,50.42,34803827872 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7510,2,60,0.81,2351298,1448057,5000000,2351298,0.81,162.38,47.03,47.03,17633495810,46.96,46.96,17633495810 +캐리,313760,13,3110,2,95,3.15,4084709,247855,11207186,4084709,3.15,1648.02,36.45,36.45,14309951110,41.06,41.06,14309951110 +제놀루션,225220,14,2525,2,260,11.48,6758635,258586,19190021,6758635,11.48,2613.69,35.22,35.22,17828905637,36.79,36.79,17828905637 +피엔에이치테크,239890,15,5920,2,240,4.23,3442688,398344,9935755,3442688,4.23,864.25,34.65,34.65,21080607210,35.84,35.84,21080607210 +오늘이엔엠,192410,16,1655,2,206,14.22,5421150,847647,16282092,5421150,14.22,639.55,33.30,33.30,9560055857,35.48,35.48,9560055857 +율호,072770,17,785,5,-17,-2.12,19600328,14814382,71919480,19600328,-2.12,132.31,27.25,27.25,16539108672,29.30,29.30,16539108672 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10075,2,20,0.20,304793,445245,1100000,304793,0.20,68.46,27.71,27.71,3074020038,27.74,27.74,3074020038 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,245881,268458,900000,245881,1.29,91.59,27.32,27.32,2504054983,27.30,27.30,2504054983 +블루엠텍,439580,20,6290,2,220,3.62,9166211,10002458,33510663,9166211,3.62,91.64,27.35,27.35,57347504150,27.21,27.21,57347504150 +하이드로리튬,101670,21,3115,2,285,10.07,13496185,5647567,54169970,13496185,10.07,238.97,24.91,24.91,42964660872,25.46,25.46,42964660872 +KODEX 코스닥150선물인버스,251340,22,3470,2,30,0.87,18823221,21644572,75800000,18823221,0.87,86.97,24.83,24.83,65055724265,24.73,24.73,65055724265 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,5,-35,-0.35,369495,379493,1500000,369495,-0.35,97.37,24.63,24.63,3708169900,24.63,24.63,3708169900 +VITA 밸류알파액티브,452440,24,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +에스지헬스케어,398120,25,3185,2,75,2.41,2452715,15856,11309700,2452715,2.41,9999.99,21.69,21.69,8658081613,24.04,24.04,8658081613 +아센디오,012170,26,3980,1,915,29.85,2725871,70246,10873743,2725871,29.85,3880.46,25.07,25.07,10292612410,23.78,23.78,10292612410 +푸드웰,005670,27,7280,5,-130,-1.75,2163217,3053960,10000000,2163217,-1.75,70.83,21.63,21.63,17066505715,23.44,23.44,17066505715 +지투지바이오,456160,28,121400,5,-500,-0.41,1122378,1250723,5365694,1122378,-0.41,89.74,20.92,20.92,147778479050,22.69,22.69,147778479050 +PLUS 미국나스닥100미국채혼합50,0089B0,29,10000,2,10,0.10,201329,0,900000,201329,0.10,0.00,22.37,22.37,2014050447,22.38,22.38,2014050447 +NEW,160550,30,2750,2,250,10.00,6207633,642401,27906106,6207633,10.00,966.32,22.24,22.24,16831339139,21.93,21.93,16831339139 diff --git a/top30/20250819/top30-atvtr-20250819-141002.csv b/top30/20250819/top30-atvtr-20250819-141002.csv new file mode 100644 index 000000000000..2aaa667aae26 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,47050,2,17050,56.83,10480700,0,9436564,10480700,56.83,0.00,111.06,111.06,561237697800,126.41,126.41,561237697800 +TIGER 코리아원자력,0091P0,2,9465,5,-490,-4.92,7315477,0,6000000,7315477,-4.92,0.00,121.92,121.92,70014435346,123.29,123.29,70014435346 +ACE BYD밸류체인액티브,0079X0,3,11045,2,190,1.75,1660235,85255,1450000,1660235,1.75,1947.38,114.50,114.50,18120980526,113.15,113.15,18120980526 +SOL 한국원자력SMR,0092B0,4,9455,5,-545,-5.45,771219,0,800000,771219,-5.45,0.00,96.40,96.40,7384720332,97.63,97.63,7384720332 +팬엔터테인먼트,068050,5,2645,2,525,24.76,28179223,96579,27694076,28179223,24.76,9999.99,101.75,101.75,70681028253,96.49,96.49,70681028253 +미투온,201490,6,5650,3,0,0.00,25143485,8427519,30390092,25143485,0.00,298.35,82.74,82.74,155145469765,90.36,90.36,155145469765 +아이비젼웍스,469750,7,1145,2,178,18.41,28528908,452259,33936481,28528908,18.41,6308.09,84.07,84.07,32991328717,84.90,84.90,32991328717 +닷밀,464580,8,2985,2,390,15.03,12392195,36280,18359486,12392195,15.03,9999.99,67.50,67.50,37389329957,68.22,68.22,37389329957 +일승,333430,9,5360,2,200,3.88,19750005,10182144,30726747,19750005,3.88,193.97,64.28,64.28,109392665920,66.42,66.42,109392665920 +현대ADM,187660,10,2205,2,370,20.16,32827996,16070621,48347668,32827996,20.16,204.27,67.90,67.90,69837501012,65.51,65.51,69837501012 +삼화네트웍스,046390,11,1599,1,369,30.00,22699350,56068,43172933,22699350,30.00,9999.99,52.58,52.58,34824357433,50.45,50.45,34824357433 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7530,2,80,1.07,2352304,1448057,5000000,2352304,1.07,162.45,47.05,47.05,17641068490,46.86,46.86,17641068490 +캐리,313760,13,3090,2,75,2.49,4092832,247855,11207186,4092832,2.49,1651.30,36.52,36.52,14335116055,41.39,41.39,14335116055 +제놀루션,225220,14,2465,2,200,8.83,6876910,258586,19190021,6876910,8.83,2659.43,35.84,35.84,18122158727,38.31,38.31,18122158727 +피엔에이치테크,239890,15,5940,2,260,4.58,3453785,398344,9935755,3453785,4.58,867.04,34.76,34.76,21146279530,35.83,35.83,21146279530 +오늘이엔엠,192410,16,1659,2,210,14.49,5452413,847647,16282092,5452413,14.49,643.24,33.49,33.49,9611894712,35.58,35.58,9611894712 +NEW,160550,17,2810,2,310,12.40,8311129,642401,27906106,8311129,12.40,1293.76,29.78,29.78,22860268636,29.15,29.15,22860268636 +율호,072770,18,796,5,-6,-0.75,19707347,14814382,71919480,19707347,-0.75,133.03,27.40,27.40,16623577258,29.04,29.04,16623577258 +블루엠텍,439580,19,6290,2,220,3.62,9424283,10002458,33510663,9424283,3.62,94.22,28.12,28.12,58977095815,27.98,27.98,58977095815 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10075,2,20,0.20,304793,445245,1100000,304793,0.20,68.46,27.71,27.71,3074020038,27.74,27.74,3074020038 +HANARO 유럽방산,0082F0,21,10185,2,125,1.24,245984,268458,900000,245984,1.24,91.63,27.33,27.33,2505104038,27.33,27.33,2505104038 +하이드로리튬,101670,22,3110,2,280,9.89,13562949,5647567,54169970,13562949,9.89,240.16,25.04,25.04,43171971662,25.63,25.63,43171971662 +KODEX 코스닥150선물인버스,251340,23,3475,2,35,1.02,19357897,21644572,75800000,19357897,1.02,89.44,25.54,25.54,66911961291,25.40,25.40,66911961291 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-35,-0.35,370243,379493,1500000,370243,-0.35,97.56,24.68,24.68,3715676080,24.68,24.68,3715676080 +에스지헬스케어,398120,25,3180,2,70,2.25,2464521,15856,11309700,2464521,2.25,9999.99,21.79,21.79,8695624378,24.18,24.18,8695624378 +VITA 밸류알파액티브,452440,26,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +아센디오,012170,27,3980,1,915,29.85,2726425,70246,10873743,2726425,29.85,3881.25,25.07,25.07,10294817330,23.79,23.79,10294817330 +푸드웰,005670,28,7300,5,-110,-1.48,2168456,3053960,10000000,2168456,-1.48,71.00,21.68,21.68,17104648555,23.43,23.43,17104648555 +지투지바이오,456160,29,125700,2,3800,3.12,1159603,1250723,5365694,1159603,3.12,92.71,21.61,21.61,152408957000,22.60,22.60,152408957000 +PLUS 미국나스닥100미국채혼합50,0089B0,30,10000,2,10,0.10,201435,0,900000,201435,0.10,0.00,22.38,22.38,2015110447,22.39,22.39,2015110447 diff --git a/top30/20250819/top30-atvtr-20250819-142002.csv b/top30/20250819/top30-atvtr-20250819-142002.csv new file mode 100644 index 000000000000..45774b4735fb --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,47150,2,17150,57.17,10703659,0,9436564,10703659,57.17,0.00,113.43,113.43,571719679150,128.50,128.50,571719679150 +TIGER 코리아원자력,0091P0,2,9460,5,-495,-4.97,7586819,0,6000000,7586819,-4.97,0.00,126.45,126.45,72581527156,127.87,127.87,72581527156 +ACE BYD밸류체인액티브,0079X0,3,11025,2,170,1.57,1661411,85255,1450000,1661411,1.57,1948.75,114.58,114.58,18133970841,113.43,113.43,18133970841 +SOL 한국원자력SMR,0092B0,4,9460,5,-540,-5.40,793562,0,800000,793562,-5.40,0.00,99.20,99.20,7596151082,100.37,100.37,7596151082 +팬엔터테인먼트,068050,5,2685,2,565,26.65,29211821,96579,27694076,29211821,26.65,9999.99,105.48,105.48,73431932523,98.75,98.75,73431932523 +미투온,201490,6,5670,2,20,0.35,25353110,8427519,30390092,25353110,0.35,300.84,83.43,83.43,156334412855,90.73,90.73,156334412855 +아이비젼웍스,469750,7,1172,2,205,21.20,29807299,452259,33936481,29807299,21.20,6590.76,87.83,87.83,34483664278,86.70,86.70,34483664278 +닷밀,464580,8,2920,2,325,12.52,12708281,36280,18359486,12708281,12.52,9999.99,69.22,69.22,38318303877,71.48,71.48,38318303877 +현대ADM,187660,9,2185,2,350,19.07,33985036,16070621,48347668,33985036,19.07,211.47,70.29,70.29,72341851034,68.48,68.48,72341851034 +일승,333430,10,5410,2,250,4.84,19997209,10182144,30726747,19997209,4.84,196.39,65.08,65.08,110734358835,66.61,66.61,110734358835 +삼화네트웍스,046390,11,1599,1,369,30.00,22735273,56068,43172933,22735273,30.00,9999.99,52.66,52.66,34881798310,50.53,50.53,34881798310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7530,2,80,1.07,2352366,1448057,5000000,2352366,1.07,162.45,47.05,47.05,17641535355,46.86,46.86,17641535355 +캐리,313760,13,3100,2,85,2.82,4099418,247855,11207186,4099418,2.82,1653.96,36.58,36.58,14355553660,41.32,41.32,14355553660 +제놀루션,225220,14,2440,2,175,7.73,6968996,258586,19190021,6968996,7.73,2695.04,36.32,36.32,18348161365,39.19,39.19,18348161365 +피엔에이치테크,239890,15,5910,2,230,4.05,3467064,398344,9935755,3467064,4.05,870.37,34.89,34.89,21225006160,36.15,36.15,21225006160 +오늘이엔엠,192410,16,1675,2,226,15.60,5519712,847647,16282092,5519712,15.60,651.18,33.90,33.90,9725510852,35.66,35.66,9725510852 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10055,3,0,0.00,380838,445245,1100000,380838,0.00,85.53,34.62,34.62,3839799773,34.72,34.72,3839799773 +NEW,160550,18,2800,2,300,12.00,8695554,642401,27906106,8695554,12.00,1353.60,31.16,31.16,23939826266,30.64,30.64,23939826266 +율호,072770,19,793,5,-9,-1.12,19828759,14814382,71919480,19828759,-1.12,133.85,27.57,27.57,16720355879,29.32,29.32,16720355879 +블루엠텍,439580,20,6270,2,200,3.29,9639426,10002458,33510663,9639426,3.29,96.37,28.77,28.77,60325869010,28.71,28.71,60325869010 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246084,268458,900000,246084,1.29,91.67,27.34,27.34,2506123038,27.33,27.33,2506123038 +KODEX 코스닥150선물인버스,251340,22,3472,2,32,0.93,19866077,21644572,75800000,19866077,0.93,91.78,26.21,26.21,68679429407,26.10,26.10,68679429407 +하이드로리튬,101670,23,3090,2,260,9.19,13687198,5647567,54169970,13687198,9.19,242.36,25.27,25.27,43554636343,26.02,26.02,43554636343 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-35,-0.35,370245,379493,1500000,370245,-0.35,97.56,24.68,24.68,3715696155,24.68,24.68,3715696155 +에스지헬스케어,398120,25,3185,2,75,2.41,2484485,15856,11309700,2484485,2.41,9999.99,21.97,21.97,8759490913,24.32,24.32,8759490913 +VITA 밸류알파액티브,452440,26,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +지투지바이오,456160,27,128500,2,6600,5.41,1259829,1250723,5365694,1259829,5.41,100.73,23.48,23.48,165317335600,23.98,23.98,165317335600 +아센디오,012170,28,3980,1,915,29.85,2726522,70246,10873743,2726522,29.85,3881.39,25.07,25.07,10295203390,23.79,23.79,10295203390 +푸드웰,005670,29,7240,5,-170,-2.29,2174455,3053960,10000000,2174455,-2.29,71.20,21.74,21.74,17148191105,23.69,23.69,17148191105 +SGA,049470,30,2320,2,70,3.11,13426463,11892673,58862249,13426463,3.11,112.90,22.81,22.81,31775800703,23.27,23.27,31775800703 diff --git a/top30/20250819/top30-atvtr-20250819-143002.csv b/top30/20250819/top30-atvtr-20250819-143002.csv new file mode 100644 index 000000000000..2b08e738b4c6 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,46050,2,16050,53.50,10907588,0,9436564,10907588,53.50,0.00,115.59,115.59,581200078600,133.75,133.75,581200078600 +TIGER 코리아원자력,0091P0,2,9400,5,-555,-5.58,7836460,0,6000000,7836460,-5.58,0.00,130.61,130.61,74934858442,132.86,132.86,74934858442 +ACE BYD밸류체인액티브,0079X0,3,11010,2,155,1.43,1661725,85255,1450000,1661725,1.43,1949.12,114.60,114.60,18137431176,113.61,113.61,18137431176 +SOL 한국원자력SMR,0092B0,4,9395,5,-605,-6.05,817114,0,800000,817114,-6.05,0.00,102.14,102.14,7817951922,104.02,104.02,7817951922 +팬엔터테인먼트,068050,5,2702,2,582,27.45,30796451,96579,27694076,30796451,27.45,9999.99,111.20,111.20,77709844852,103.85,103.85,77709844852 +미투온,201490,6,5595,5,-55,-0.97,25852649,8427519,30390092,25852649,-0.97,306.76,85.07,85.07,159125526655,93.59,93.59,159125526655 +아이비젼웍스,469750,7,1152,2,185,19.13,30234813,452259,33936481,30234813,19.13,6685.29,89.09,89.09,34981600161,89.48,89.48,34981600161 +닷밀,464580,8,2960,2,365,14.07,12868551,36280,18359486,12868551,14.07,9999.99,70.09,70.09,38789711032,71.38,71.38,38789711032 +현대ADM,187660,9,2180,2,345,18.80,34639872,16070621,48347668,34639872,18.80,215.55,71.65,71.65,73767212910,69.99,69.99,73767212910 +일승,333430,10,5380,2,220,4.26,20127152,10182144,30726747,20127152,4.26,197.67,65.50,65.50,111435799770,67.41,67.41,111435799770 +삼화네트웍스,046390,11,1599,1,369,30.00,22776524,56068,43172933,22776524,30.00,9999.99,52.76,52.76,34947758659,50.62,50.62,34947758659 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7550,2,100,1.34,2354287,1448057,5000000,2354287,1.34,162.58,47.09,47.09,17656023690,46.77,46.77,17656023690 +캐리,313760,13,3115,2,100,3.32,4111730,247855,11207186,4111730,3.32,1658.93,36.69,36.69,14393825325,41.23,41.23,14393825325 +제놀루션,225220,14,2470,2,205,9.05,7004083,258586,19190021,7004083,9.05,2708.61,36.50,36.50,18434089115,38.89,38.89,18434089115 +피엔에이치테크,239890,15,5920,2,240,4.23,3473277,398344,9935755,3473277,4.23,871.93,34.96,34.96,21261759295,36.15,36.15,21261759295 +오늘이엔엠,192410,16,1667,2,218,15.04,5544179,847647,16282092,5544179,15.04,654.07,34.05,34.05,9766263887,35.98,35.98,9766263887 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10050,5,-5,-0.05,383905,445245,1100000,383905,-0.05,86.22,34.90,34.90,3870624098,35.01,35.01,3870624098 +NEW,160550,18,2695,2,195,7.80,9276026,642401,27906106,9276026,7.80,1443.96,33.24,33.24,25530923724,33.95,33.95,25530923724 +율호,072770,19,803,2,1,0.12,20016267,14814382,71919480,20016267,0.12,135.11,27.83,27.83,16871685359,29.21,29.21,16871685359 +블루엠텍,439580,20,6260,2,190,3.13,9705448,10002458,33510663,9705448,3.13,97.03,28.96,28.96,60739465425,28.95,28.95,60739465425 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246094,268458,900000,246094,1.29,91.67,27.34,27.34,2506224938,27.33,27.33,2506224938 +하이드로리튬,101670,22,3065,2,235,8.30,13822343,5647567,54169970,13822343,8.30,244.75,25.52,25.52,43969836034,26.48,26.48,43969836034 +KODEX 코스닥150선물인버스,251340,23,3475,2,35,1.02,20082866,21644572,75800000,20082866,1.02,92.78,26.49,26.49,69433786213,26.36,26.36,69433786213 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10030,5,-40,-0.40,376271,379493,1500000,376271,-0.40,99.15,25.08,25.08,3776137685,25.10,25.10,3776137685 +지투지바이오,456160,25,129100,2,7200,5.91,1291844,1250723,5365694,1291844,5.91,103.29,24.08,24.08,169432881100,24.46,24.46,169432881100 +에스지헬스케어,398120,26,3190,2,80,2.57,2495865,15856,11309700,2495865,2.57,9999.99,22.07,22.07,8795749868,24.38,24.38,8795749868 +VITA 밸류알파액티브,452440,27,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +아센디오,012170,28,3980,1,915,29.85,2726525,70246,10873743,2726525,29.85,3881.40,25.07,25.07,10295215330,23.79,23.79,10295215330 +푸드웰,005670,29,7240,5,-170,-2.29,2181836,3053960,10000000,2181836,-2.29,71.44,21.82,21.82,17201742110,23.76,23.76,17201742110 +SGA,049470,30,2305,2,55,2.44,13590046,11892673,58862249,13590046,2.44,114.27,23.09,23.09,32152518393,23.70,23.70,32152518393 diff --git a/top30/20250819/top30-atvtr-20250819-144002.csv b/top30/20250819/top30-atvtr-20250819-144002.csv new file mode 100644 index 000000000000..51f90790b6dd --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9415,5,-540,-5.42,8037249,0,6000000,8037249,-5.42,0.00,133.95,133.95,76822196268,135.99,135.99,76822196268 +에스엔시스,0008Z0,2,46900,2,16900,56.33,11064947,0,9436564,11064947,56.33,0.00,117.26,117.26,588533787025,132.98,132.98,588533787025 +ACE BYD밸류체인액티브,0079X0,3,10965,2,110,1.01,1661774,85255,1450000,1661774,1.01,1949.18,114.61,114.61,18137969316,114.08,114.08,18137969316 +팬엔터테인먼트,068050,4,2715,2,595,28.07,31783290,96579,27694076,31783290,28.07,9999.99,114.77,114.77,80390940436,106.92,106.92,80390940436 +SOL 한국원자력SMR,0092B0,5,9405,5,-595,-5.95,832958,0,800000,832958,-5.95,0.00,104.12,104.12,7966828577,105.89,105.89,7966828577 +미투온,201490,6,5530,5,-120,-2.12,26167562,8427519,30390092,26167562,-2.12,310.50,86.11,86.11,160872871505,95.73,95.73,160872871505 +아이비젼웍스,469750,7,1135,2,168,17.37,30586881,452259,33936481,30586881,17.37,6763.13,90.13,90.13,35384730807,91.87,91.87,35384730807 +현대ADM,187660,8,2132,2,297,16.19,35775429,16070621,48347668,35775429,16.19,222.61,74.00,74.00,76182807434,73.91,73.91,76182807434 +닷밀,464580,9,2920,2,325,12.52,13009666,36280,18359486,13009666,12.52,9999.99,70.86,70.86,39204795927,73.13,73.13,39204795927 +일승,333430,10,5390,2,230,4.46,20258752,10182144,30726747,20258752,4.46,198.96,65.93,65.93,112149476965,67.72,67.72,112149476965 +삼화네트웍스,046390,11,1599,1,369,30.00,22778854,56068,43172933,22778854,30.00,9999.99,52.76,52.76,34951484329,50.63,50.63,34951484329 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7555,2,105,1.41,2357516,1448057,5000000,2357516,1.41,162.81,47.15,47.15,17680418305,46.80,46.80,17680418305 +캐리,313760,13,3100,2,85,2.82,4117085,247855,11207186,4117085,2.82,1661.09,36.74,36.74,14410434275,41.48,41.48,14410434275 +제놀루션,225220,14,2435,2,170,7.51,7043807,258586,19190021,7043807,7.51,2723.97,36.71,36.71,18531458870,39.66,39.66,18531458870 +오늘이엔엠,192410,15,1802,2,353,24.36,6328413,847647,16282092,6328413,24.36,746.59,38.87,38.87,11160128230,38.04,38.04,11160128230 +피엔에이치테크,239890,16,5940,2,260,4.58,3488093,398344,9935755,3488093,4.58,875.65,35.11,35.11,21349723505,36.17,36.17,21349723505 +NEW,160550,17,2675,2,175,7.00,9643642,642401,27906106,9643642,7.00,1501.19,34.56,34.56,26520281206,35.53,35.53,26520281206 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10055,3,0,0.00,383908,445245,1100000,383908,0.00,86.22,34.90,34.90,3870654283,35.00,35.00,3870654283 +율호,072770,19,800,5,-2,-0.25,20131300,14814382,71919480,20131300,-0.25,135.89,27.99,27.99,16963176275,29.48,29.48,16963176275 +블루엠텍,439580,20,6320,2,250,4.12,9829305,10002458,33510663,9829305,4.12,98.27,29.33,29.33,61514883115,29.05,29.05,61514883115 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246136,268458,900000,246136,1.29,91.69,27.35,27.35,2506652868,27.33,27.33,2506652868 +하이드로리튬,101670,22,3030,2,200,7.07,14000577,5647567,54169970,14000577,7.07,247.90,25.85,25.85,44511112067,27.12,27.12,44511112067 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,20388235,21644572,75800000,20388235,1.16,94.20,26.90,26.90,70496447008,26.73,26.73,70496447008 +판타지오,032800,24,628,2,89,16.51,11481718,99054,45957058,11481718,16.51,9999.99,24.98,24.98,7310816656,25.33,25.33,7310816656 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10030,5,-40,-0.40,377392,379493,1500000,377392,-0.40,99.45,25.16,25.16,3787381321,25.17,25.17,3787381321 +지투지바이오,456160,26,129400,2,7500,6.15,1321038,1250723,5365694,1321038,6.15,105.62,24.62,24.62,173212619600,24.95,24.95,173212619600 +ACE 미국10년국채액티브(H),0085N0,27,10095,5,-20,-0.20,195321,242274,800000,195321,-0.20,80.62,24.42,24.42,1971802197,24.42,24.42,1971802197 +에스지헬스케어,398120,28,3205,2,95,3.05,2500474,15856,11309700,2500474,3.05,9999.99,22.11,22.11,8810518748,24.31,24.31,8810518748 +SGA,049470,29,2270,2,20,0.89,13712476,11892673,58862249,13712476,0.89,115.30,23.30,23.30,32431066805,24.27,24.27,32431066805 +VITA 밸류알파액티브,452440,30,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 diff --git a/top30/20250819/top30-atvtr-20250819-145001.csv b/top30/20250819/top30-atvtr-20250819-145001.csv new file mode 100644 index 000000000000..dca2d0b7cfc0 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9392,5,-563,-5.66,8233564,0,6000000,8233564,-5.66,0.00,137.23,137.23,78666417666,139.60,139.60,78666417666 +에스엔시스,0008Z0,2,46700,2,16700,55.67,11141942,0,9436564,11141942,55.67,0.00,118.07,118.07,592134993150,134.37,134.37,592134993150 +ACE BYD밸류체인액티브,0079X0,3,10945,2,90,0.83,1809820,85255,1450000,1809820,0.83,2122.83,124.82,124.82,19759086006,124.50,124.50,19759086006 +팬엔터테인먼트,068050,4,2707,2,587,27.69,32236244,96579,27694076,32236244,27.69,9999.99,116.40,116.40,81618828947,108.87,108.87,81618828947 +SOL 한국원자력SMR,0092B0,5,9385,5,-615,-6.15,842327,0,800000,842327,-6.15,0.00,105.29,105.29,8054815607,107.28,107.28,8054815607 +미투온,201490,6,5660,2,10,0.18,26489723,8427519,30390092,26489723,0.18,314.32,87.17,87.17,162677456765,94.58,94.58,162677456765 +아이비젼웍스,469750,7,1176,2,209,21.61,31739519,452259,33936481,31739519,21.61,7018.00,93.53,93.53,36730679331,92.04,92.04,36730679331 +닷밀,464580,8,2860,2,265,10.21,13206438,36280,18359486,13206438,10.21,9999.99,71.93,71.93,39771394959,75.74,75.74,39771394959 +현대ADM,187660,9,2130,2,295,16.08,36449493,16070621,48347668,36449493,16.08,226.81,75.39,75.39,77607323775,75.36,75.36,77607323775 +일승,333430,10,5350,2,190,3.68,20362751,10182144,30726747,20362751,3.68,199.98,66.27,66.27,112707966025,68.56,68.56,112707966025 +삼화네트웍스,046390,11,1599,1,369,30.00,22780495,56068,43172933,22780495,30.00,9999.99,52.77,52.77,34954108288,50.63,50.63,34954108288 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7575,2,125,1.68,2370798,1448057,5000000,2370798,1.68,163.72,47.42,47.42,17780884800,46.95,46.95,17780884800 +캐리,313760,13,3095,2,80,2.65,4129303,247855,11207186,4129303,2.65,1666.02,36.85,36.85,14448335250,41.65,41.65,14448335250 +오늘이엔엠,192410,14,1786,2,337,23.26,6836122,847647,16282092,6836122,23.26,806.48,41.99,41.99,12080074992,41.54,41.54,12080074992 +제놀루션,225220,15,2455,2,190,8.39,7081123,258586,19190021,7081123,8.39,2738.40,36.90,36.90,18623314030,39.53,39.53,18623314030 +피엔에이치테크,239890,16,5970,2,290,5.11,3503781,398344,9935755,3503781,5.11,879.59,35.26,35.26,21443060875,36.15,36.15,21443060875 +NEW,160550,17,2675,2,175,7.00,9763568,642401,27906106,9763568,7.00,1519.86,34.99,34.99,26842153861,35.96,35.96,26842153861 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,2,5,0.05,384068,445245,1100000,384068,0.05,86.26,34.92,34.92,3872263883,34.99,34.99,3872263883 +율호,072770,19,796,5,-6,-0.75,20287201,14814382,71919480,20287201,-0.75,136.94,28.21,28.21,17086614616,29.85,29.85,17086614616 +블루엠텍,439580,20,6260,2,190,3.13,9959299,10002458,33510663,9959299,3.13,99.57,29.72,29.72,62332959030,29.71,29.71,62332959030 +KODEX 코스닥150선물인버스,251340,21,3485,2,45,1.31,21479385,21644572,75800000,21479385,1.31,99.24,28.34,28.34,74296792348,28.13,28.13,74296792348 +HANARO 유럽방산,0082F0,22,10190,2,130,1.29,250798,268458,900000,250798,1.29,93.42,27.87,27.87,2554159613,27.85,27.85,2554159613 +SM C&C,048550,23,1635,2,284,21.02,27802147,67198,96714620,27802147,21.02,9999.99,28.75,28.75,43613357827,27.58,27.58,43613357827 +판타지오,032800,24,615,2,76,14.10,12165371,99054,45957058,12165371,14.10,9999.99,26.47,26.47,7732475807,27.36,27.36,7732475807 +하이드로리튬,101670,25,3030,2,200,7.07,14082054,5647567,54169970,14082054,7.07,249.35,26.00,26.00,44758279503,27.27,27.27,44758279503 +지투지바이오,456160,26,127700,2,5800,4.76,1348745,1250723,5365694,1348745,4.76,107.84,25.14,25.14,176747179500,25.80,25.80,176747179500 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10025,5,-45,-0.45,377621,379493,1500000,377621,-0.45,99.51,25.17,25.17,3789678151,25.20,25.20,3789678151 +ACE 미국10년국채액티브(H),0085N0,28,10095,5,-20,-0.20,198180,242274,800000,198180,-0.20,81.80,24.77,24.77,2000663742,24.77,24.77,2000663742 +에스지헬스케어,398120,29,3225,2,115,3.70,2512498,15856,11309700,2512498,3.70,9999.99,22.22,22.22,8849264828,24.26,24.26,8849264828 +SGA,049470,30,2290,2,40,1.78,13806086,11892673,58862249,13806086,1.78,116.09,23.45,23.45,32644833565,24.22,24.22,32644833565 diff --git a/top30/20250819/top30-atvtr-20250819-150001.csv b/top30/20250819/top30-atvtr-20250819-150001.csv new file mode 100644 index 000000000000..70ee129ea8fe --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9360,5,-595,-5.98,8378734,0,6000000,8378734,-5.98,0.00,139.65,139.65,80027159946,142.50,142.50,80027159946 +에스엔시스,0008Z0,2,46800,2,16800,56.00,11275266,0,9436564,11275266,56.00,0.00,119.48,119.48,598398787475,135.50,135.50,598398787475 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1811575,85255,1450000,1811575,0.78,2124.89,124.94,124.94,19778273371,124.68,124.68,19778273371 +SOL 한국원자력SMR,0092B0,4,9350,5,-650,-6.50,874457,0,800000,874457,-6.50,0.00,109.31,109.31,8355604474,111.71,111.71,8355604474 +팬엔터테인먼트,068050,5,2700,2,580,27.36,32717894,96579,27694076,32717894,27.36,9999.99,118.14,118.14,82916723381,110.89,110.89,82916723381 +아이비젼웍스,469750,6,1143,2,176,18.20,32490436,452259,33936481,32490436,18.20,7184.03,95.74,95.74,37601784477,96.94,96.94,37601784477 +미투온,201490,7,5640,5,-10,-0.18,26678380,8427519,30390092,26678380,-0.18,316.56,87.79,87.79,163742619160,95.53,95.53,163742619160 +현대ADM,187660,8,2105,2,270,14.71,36769962,16070621,48347668,36769962,14.71,228.80,76.05,76.05,78285612451,76.92,76.92,78285612451 +닷밀,464580,9,2855,2,260,10.02,13318179,36280,18359486,13318179,10.02,9999.99,72.54,72.54,40089682244,76.48,76.48,40089682244 +일승,333430,10,5330,2,170,3.29,20518077,10182144,30726747,20518077,3.29,201.51,66.78,66.78,113534714300,69.32,69.32,113534714300 +삼화네트웍스,046390,11,1599,1,369,30.00,22782044,56068,43172933,22782044,30.00,9999.99,52.77,52.77,34956585139,50.64,50.64,34956585139 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7595,2,145,1.95,2381844,1448057,5000000,2381844,1.95,164.49,47.64,47.64,17864696360,47.04,47.04,17864696360 +오늘이엔엠,192410,13,1761,2,312,21.53,7184965,847647,16282092,7184965,21.53,847.64,44.13,44.13,12697670162,44.28,44.28,12697670162 +캐리,313760,14,3070,2,55,1.82,4231826,247855,11207186,4231826,1.82,1707.38,37.76,37.76,14769709350,42.93,42.93,14769709350 +제놀루션,225220,15,2470,2,205,9.05,7106036,258586,19190021,7106036,9.05,2748.04,37.03,37.03,18684447912,39.42,39.42,18684447912 +NEW,160550,16,2680,2,180,7.20,9919991,642401,27906106,9919991,7.20,1544.21,35.55,35.55,27258200417,36.45,36.45,27258200417 +피엔에이치테크,239890,17,5980,2,300,5.28,3522293,398344,9935755,3522293,5.28,884.23,35.45,35.45,21553608395,36.28,36.28,21553608395 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,2,10,0.10,384241,445245,1100000,384241,0.10,86.30,34.93,34.93,3874005437,34.99,34.99,3874005437 +SM C&C,048550,19,1590,2,239,17.69,31445410,67198,96714620,31445410,17.69,9999.99,32.51,32.51,49544904936,32.22,32.22,49544904936 +판타지오,032800,20,577,2,38,7.05,13018438,99054,45957058,13018438,7.05,9999.99,28.33,28.33,8231958972,31.04,31.04,8231958972 +블루엠텍,439580,21,6220,2,150,2.47,10195607,10002458,33510663,10195607,2.47,101.93,30.42,30.42,63803580430,30.61,30.61,63803580430 +율호,072770,22,804,2,2,0.25,20443145,14814382,71919480,20443145,0.25,138.00,28.43,28.43,17212179638,29.77,29.77,17212179638 +KODEX 코스닥150선물인버스,251340,23,3490,2,50,1.45,21793584,21644572,75800000,21793584,1.45,100.69,28.75,28.75,75393000370,28.50,28.50,75393000370 +HANARO 유럽방산,0082F0,24,10195,2,135,1.34,250809,268458,900000,250809,1.34,93.43,27.87,27.87,2554271658,27.84,27.84,2554271658 +하이드로리튬,101670,25,3015,2,185,6.54,14231989,5647567,54169970,14231989,6.54,252.00,26.27,26.27,45210797950,27.68,27.68,45210797950 +케이사인,192250,26,13060,2,2240,20.70,1938332,25092,7067125,1938332,20.70,7724.90,27.43,27.43,24284358915,26.31,26.31,24284358915 +지투지바이오,456160,27,127700,2,5800,4.76,1368355,1250723,5365694,1368355,4.76,109.41,25.50,25.50,179268316200,26.16,26.16,179268316200 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10025,5,-45,-0.45,384506,379493,1500000,384506,-0.45,101.32,25.63,25.63,3858723188,25.66,25.66,3858723188 +ACE 미국10년국채액티브(H),0085N0,29,10095,5,-20,-0.20,198313,242274,800000,198313,-0.20,81.85,24.79,24.79,2002006377,24.79,24.79,2002006377 +SGA,049470,30,2325,2,75,3.33,14148193,11892673,58862249,14148193,3.33,118.97,24.04,24.04,33444730999,24.44,24.44,33444730999 diff --git a/top30/20250819/top30-atvtr-20250819-151002.csv b/top30/20250819/top30-atvtr-20250819-151002.csv new file mode 100644 index 000000000000..8ffea1b479ad --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9375,5,-580,-5.83,8635923,0,6000000,8635923,-5.83,0.00,143.93,143.93,82440522603,146.56,146.56,82440522603 +에스엔시스,0008Z0,2,45050,2,15050,50.17,11476714,0,9436564,11476714,50.17,0.00,121.62,121.62,607643306400,142.94,142.94,607643306400 +ACE BYD밸류체인액티브,0079X0,3,10990,2,135,1.24,1953774,85255,1450000,1953774,1.24,2291.68,134.74,134.74,21336063721,133.89,133.89,21336063721 +팬엔터테인먼트,068050,4,2600,2,480,22.64,33942025,96579,27694076,33942025,22.64,9999.99,122.56,122.56,86141614308,119.63,119.63,86141614308 +SOL 한국원자력SMR,0092B0,5,9360,5,-640,-6.40,890829,0,800000,890829,-6.40,0.00,111.35,111.35,8509050654,113.64,113.64,8509050654 +아이비젼웍스,469750,6,1121,2,154,15.93,32989651,452259,33936481,32989651,15.93,7294.42,97.21,97.21,38167654428,100.33,100.33,38167654428 +미투온,201490,7,5710,2,60,1.06,26953254,8427519,30390092,26953254,1.06,319.82,88.69,88.69,165309033505,95.26,95.26,165309033505 +닷밀,464580,8,2815,2,220,8.48,13522644,36280,18359486,13522644,8.48,9999.99,73.65,73.65,40665049434,78.68,78.68,40665049434 +현대ADM,187660,9,2115,2,280,15.26,37043692,16070621,48347668,37043692,15.26,230.51,76.62,76.62,78865856991,77.13,77.13,78865856991 +일승,333430,10,5300,2,140,2.71,20661969,10182144,30726747,20661969,2.71,202.92,67.24,67.24,114297252615,70.18,70.18,114297252615 +삼화네트웍스,046390,11,1599,1,369,30.00,22784937,56068,43172933,22784937,30.00,9999.99,52.78,52.78,34961211046,50.64,50.64,34961211046 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7580,2,130,1.74,2382257,1448057,5000000,2382257,1.74,164.51,47.65,47.65,17867826855,47.14,47.14,17867826855 +오늘이엔엠,192410,13,1840,2,391,26.98,7612299,847647,16282092,7612299,26.98,898.05,46.75,46.75,13458609988,44.92,44.92,13458609988 +캐리,313760,14,3075,2,60,1.99,4241614,247855,11207186,4241614,1.99,1711.33,37.85,37.85,14799786165,42.95,42.95,14799786165 +케이사인,192250,15,12970,2,2150,19.87,2889217,25092,7067125,2889217,19.87,9999.99,40.88,40.88,36899948620,40.26,40.26,36899948620 +제놀루션,225220,16,2480,2,215,9.49,7150235,258586,19190021,7150235,9.49,2765.13,37.26,37.26,18794042582,39.49,39.49,18794042582 +NEW,160550,17,2620,2,120,4.80,10105455,642401,27906106,10105455,4.80,1573.08,36.21,36.21,27747386152,37.95,37.95,27747386152 +피엔에이치테크,239890,18,5970,2,290,5.11,3537944,398344,9935755,3537944,5.11,888.16,35.61,35.61,21646977755,36.49,36.49,21646977755 +SM C&C,048550,19,1520,2,169,12.51,34074140,67198,96714620,34074140,12.51,9999.99,35.23,35.23,53647333422,36.49,36.49,53647333422 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,384261,445245,1100000,384261,0.10,86.30,34.93,34.93,3874206737,34.99,34.99,3874206737 +판타지오,032800,21,566,2,27,5.01,13521392,99054,45957058,13521392,5.01,9999.99,29.42,29.42,8518698719,32.75,32.75,8518698719 +블루엠텍,439580,22,6210,2,140,2.31,10285294,10002458,33510663,10285294,2.31,102.83,30.69,30.69,64360355865,30.93,30.93,64360355865 +율호,072770,23,803,2,1,0.12,20560695,14814382,71919480,20560695,0.12,138.79,28.59,28.59,17306543167,29.97,29.97,17306543167 +KODEX 코스닥150선물인버스,251340,24,3485,2,45,1.31,22159623,21644572,75800000,22159623,1.31,102.38,29.23,29.23,76668602541,29.02,29.02,76668602541 +HANARO 유럽방산,0082F0,25,10195,2,135,1.34,251013,268458,900000,251013,1.34,93.50,27.89,27.89,2556351438,27.86,27.86,2556351438 +하이드로리튬,101670,26,3020,2,190,6.71,14334465,5647567,54169970,14334465,6.71,253.82,26.46,26.46,45521723395,27.83,27.83,45521723395 +ACE 미국10년국채액티브,0085P0,27,10120,2,10,0.10,222033,248624,800000,222033,0.10,89.30,27.75,27.75,2245483236,27.74,27.74,2245483236 +지투지바이오,456160,28,127500,2,5600,4.59,1397898,1250723,5365694,1397898,4.59,111.77,26.05,26.05,183036171050,26.75,26.75,183036171050 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10020,5,-50,-0.50,386100,379493,1500000,386100,-0.50,101.74,25.74,25.74,3874697068,25.78,25.78,3874697068 +ACE 미국10년국채액티브(H),0085N0,30,10090,5,-25,-0.25,198603,242274,800000,198603,-0.25,81.97,24.83,24.83,2004932557,24.84,24.84,2004932557 diff --git a/top30/20250819/top30-atvtr-20250819-152002.csv b/top30/20250819/top30-atvtr-20250819-152002.csv new file mode 100644 index 000000000000..3f9dd6a5614d --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9380,5,-575,-5.78,8767353,0,6000000,8767353,-5.78,0.00,146.12,146.12,83672376690,148.67,148.67,83672376690 +에스엔시스,0008Z0,2,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +ACE BYD밸류체인액티브,0079X0,3,10960,2,105,0.97,1953925,85255,1450000,1953925,0.97,2291.86,134.75,134.75,21337718706,134.27,134.27,21337718706 +팬엔터테인먼트,068050,4,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +SOL 한국원자력SMR,0092B0,5,9365,5,-635,-6.35,904383,0,800000,904383,-6.35,0.00,113.05,113.05,8635866619,115.27,115.27,8635866619 +아이비젼웍스,469750,6,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +닷밀,464580,8,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +현대ADM,187660,9,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +일승,333430,10,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +오늘이엔엠,192410,11,1654,2,205,14.15,9171539,847647,16282092,9171539,14.15,1082.00,56.33,56.33,16256058471,60.36,60.36,16256058471 +케이사인,192250,12,11700,2,880,8.13,3515190,25092,7067125,3515190,8.13,9999.99,49.74,49.74,44563934315,53.90,53.90,44563934315 +삼화네트웍스,046390,13,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,120,1.61,2385003,1448057,5000000,2385003,1.61,164.70,47.70,47.70,17888631725,47.26,47.26,17888631725 +캐리,313760,15,3095,2,80,2.65,4259023,247855,11207186,4259023,2.65,1718.35,38.00,38.00,14853608315,42.82,42.82,14853608315 +제놀루션,225220,16,2485,2,220,9.71,7199452,258586,19190021,7199452,9.71,2784.16,37.52,37.52,18916009334,39.67,39.67,18916009334 +SM C&C,048550,17,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +NEW,160550,18,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +피엔에이치테크,239890,19,5980,2,300,5.28,3563029,398344,9935755,3563029,5.28,894.46,35.86,35.86,21796953155,36.69,36.69,21796953155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,386307,445245,1100000,386307,0.10,86.76,35.12,35.12,3894799797,35.18,35.18,3894799797 +판타지오,032800,21,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +블루엠텍,439580,22,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +KODEX 코스닥150선물인버스,251340,23,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +율호,072770,24,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +하이드로리튬,101670,25,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +HANARO 유럽방산,0082F0,26,10200,2,140,1.39,251422,268458,900000,251422,1.39,93.65,27.94,27.94,2560523238,27.89,27.89,2560523238 +ACE 미국10년국채액티브,0085P0,27,10115,2,5,0.05,222886,248624,800000,222886,0.05,89.65,27.86,27.86,2254109501,27.86,27.86,2254109501 +지투지바이오,456160,28,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10025,5,-45,-0.45,386803,379493,1500000,386803,-0.45,101.93,25.79,25.79,3881744148,25.81,25.81,3881744148 +ACE 미국10년국채액티브(H),0085N0,30,10085,5,-30,-0.30,199326,242274,800000,199326,-0.30,82.27,24.92,24.92,2012224187,24.94,24.94,2012224187 diff --git a/top30/20250819/top30-atvtr-20250819-153002.csv b/top30/20250819/top30-atvtr-20250819-153002.csv new file mode 100644 index 000000000000..d2e5a592e8ab --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9380,5,-575,-5.78,8767353,0,6000000,8767353,-5.78,0.00,146.12,146.12,83672376690,148.67,148.67,83672376690 +에스엔시스,0008Z0,2,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +ACE BYD밸류체인액티브,0079X0,3,10960,2,105,0.97,1953925,85255,1450000,1953925,0.97,2291.86,134.75,134.75,21337718706,134.27,134.27,21337718706 +팬엔터테인먼트,068050,4,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +SOL 한국원자력SMR,0092B0,5,9365,5,-635,-6.35,904383,0,800000,904383,-6.35,0.00,113.05,113.05,8635866619,115.27,115.27,8635866619 +아이비젼웍스,469750,6,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +닷밀,464580,8,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +현대ADM,187660,9,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +일승,333430,10,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +오늘이엔엠,192410,11,1654,2,205,14.15,9171539,847647,16282092,9171539,14.15,1082.00,56.33,56.33,16256058471,60.36,60.36,16256058471 +케이사인,192250,12,11700,2,880,8.13,3575637,25092,7067125,3575637,8.13,9999.99,50.60,50.60,45271164215,54.75,54.75,45271164215 +삼화네트웍스,046390,13,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,120,1.61,2385003,1448057,5000000,2385003,1.61,164.70,47.70,47.70,17888631725,47.26,47.26,17888631725 +캐리,313760,15,3095,2,80,2.65,4259023,247855,11207186,4259023,2.65,1718.35,38.00,38.00,14853608315,42.82,42.82,14853608315 +제놀루션,225220,16,2485,2,220,9.71,7199452,258586,19190021,7199452,9.71,2784.16,37.52,37.52,18916009334,39.67,39.67,18916009334 +SM C&C,048550,17,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +NEW,160550,18,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +피엔에이치테크,239890,19,5980,2,300,5.28,3563029,398344,9935755,3563029,5.28,894.46,35.86,35.86,21796953155,36.69,36.69,21796953155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,386307,445245,1100000,386307,0.10,86.76,35.12,35.12,3894799797,35.18,35.18,3894799797 +판타지오,032800,21,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +블루엠텍,439580,22,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +KODEX 코스닥150선물인버스,251340,23,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +율호,072770,24,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +하이드로리튬,101670,25,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +HANARO 유럽방산,0082F0,26,10200,2,140,1.39,251422,268458,900000,251422,1.39,93.65,27.94,27.94,2560523238,27.89,27.89,2560523238 +ACE 미국10년국채액티브,0085P0,27,10115,2,5,0.05,222886,248624,800000,222886,0.05,89.65,27.86,27.86,2254109501,27.86,27.86,2254109501 +지투지바이오,456160,28,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10025,5,-45,-0.45,386803,379493,1500000,386803,-0.45,101.93,25.79,25.79,3881744148,25.81,25.81,3881744148 +ACE 미국10년국채액티브(H),0085N0,30,10085,5,-30,-0.30,199326,242274,800000,199326,-0.30,82.27,24.92,24.92,2012224187,24.94,24.94,2012224187 diff --git a/top30/20250819/top30-atvtr-20250819-154002.csv b/top30/20250819/top30-atvtr-20250819-154002.csv new file mode 100644 index 000000000000..39179e5a148d --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775565,0,6000000,8775565,-5.52,0.00,146.26,146.26,83749610550,148.41,148.41,83749610550 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11696393,0,9436564,11696393,50.00,0.00,123.95,123.95,617575012675,145.43,145.43,617575012675 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953945,85255,1450000,1953945,0.78,2291.88,134.75,134.75,21337937506,134.51,134.51,21337937506 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35291232,96579,27694076,35291232,25.94,9999.99,127.43,127.43,89676833493,121.28,121.28,89676833493 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908030,0,800000,908030,-6.30,0.00,113.50,113.50,8670039009,115.66,115.66,8670039009 +아이비젼웍스,469750,6,1116,2,149,15.41,33484904,452259,33936481,33484904,15.41,7403.92,98.67,98.67,38723445289,102.25,102.25,38723445289 +미투온,201490,7,5730,2,80,1.42,27319749,8427519,30390092,27319749,1.42,324.17,89.90,89.90,167400886850,96.13,96.13,167400886850 +닷밀,464580,8,2815,2,220,8.48,13716067,36280,18359486,13716067,8.48,9999.99,74.71,74.71,41211822263,79.74,79.74,41211822263 +현대ADM,187660,9,2140,2,305,16.62,37617771,16070621,48347668,37617771,16.62,234.08,77.81,77.81,80092436222,77.41,77.41,80092436222 +일승,333430,10,5330,2,170,3.29,20919926,10182144,30726747,20919926,3.29,205.46,68.08,68.08,115664935225,70.62,70.62,115664935225 +오늘이엔엠,192410,11,1641,2,192,13.25,9305483,847647,16282092,9305483,13.25,1097.80,57.15,57.15,16475860575,61.66,61.66,16475860575 +케이사인,192250,12,11700,2,880,8.13,3582756,25092,7067125,3582756,8.13,9999.99,50.70,50.70,45354456515,54.85,54.85,45354456515 +삼화네트웍스,046390,13,1599,1,369,30.00,22817251,56068,43172933,22817251,30.00,9999.99,52.85,52.85,35012881132,50.72,50.72,35012881132 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274025,247855,11207186,4274025,1.82,1724.41,38.14,38.14,14899664455,43.31,43.31,14899664455 +제놀루션,225220,16,2430,2,165,7.28,7250085,258586,19190021,7250085,7.28,2803.74,37.78,37.78,19039047524,40.83,40.83,19039047524 +SM C&C,048550,17,1516,2,165,12.21,36747287,67198,96714620,36747287,12.21,9999.99,38.00,38.00,57709897330,39.36,39.36,57709897330 +NEW,160550,18,2650,2,150,6.00,10277160,642401,27906106,10277160,6.00,1599.80,36.83,36.83,28200089569,38.13,38.13,28200089569 +피엔에이치테크,239890,19,5990,2,310,5.46,3581897,398344,9935755,3581897,5.46,899.20,36.05,36.05,21909972475,36.81,36.81,21909972475 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13960729,99054,45957058,13960729,6.68,9999.99,30.38,30.38,8768158649,33.18,33.18,8768158649 +블루엠텍,439580,22,6250,2,180,2.97,10583822,10002458,33510663,10583822,2.97,105.81,31.58,31.58,66222822150,31.62,31.62,66222822150 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23505952,21644572,75800000,23505952,1.16,108.60,31.01,31.01,81358304056,30.84,30.84,81358304056 +율호,072770,24,820,2,18,2.24,20995141,14814382,71919480,20995141,2.24,141.72,29.19,29.19,17659738566,29.94,29.94,17659738566 +하이드로리튬,101670,25,3010,2,180,6.36,14546697,5647567,54169970,14546697,6.36,257.57,26.85,26.85,46160738631,28.31,28.31,46160738631 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432178,1250723,5365694,1432178,3.61,114.51,26.69,26.69,187382960550,27.65,27.65,187382960550 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-155002.csv b/top30/20250819/top30-atvtr-20250819-155002.csv new file mode 100644 index 000000000000..4503c81bfa47 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11702102,0,9436564,11702102,50.00,0.00,124.01,124.01,617831917675,145.49,145.49,617831917675 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35296653,96579,27694076,35296653,25.94,9999.99,127.45,127.45,89691307563,121.30,121.30,89691307563 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908195,0,800000,908195,-6.30,0.00,113.52,113.52,8671585059,115.68,115.68,8671585059 +아이비젼웍스,469750,6,1116,2,149,15.41,33494277,452259,33936481,33494277,15.41,7405.99,98.70,98.70,38733905557,102.27,102.27,38733905557 +미투온,201490,7,5730,2,80,1.42,27331905,8427519,30390092,27331905,1.42,324.32,89.94,89.94,167470540730,96.17,96.17,167470540730 +닷밀,464580,8,2815,2,220,8.48,13717572,36280,18359486,13717572,8.48,9999.99,74.72,74.72,41216058838,79.75,79.75,41216058838 +현대ADM,187660,9,2140,2,305,16.62,37619070,16070621,48347668,37619070,16.62,234.09,77.81,77.81,80095216082,77.41,77.41,80095216082 +일승,333430,10,5330,2,170,3.29,20923058,10182144,30726747,20923058,3.29,205.49,68.09,68.09,115681628785,70.64,70.64,115681628785 +오늘이엔엠,192410,11,1641,2,192,13.25,9313813,847647,16282092,9313813,13.25,1098.78,57.20,57.20,16489530105,61.71,61.71,16489530105 +케이사인,192250,12,11700,2,880,8.13,3584790,25092,7067125,3584790,8.13,9999.99,50.72,50.72,45378254315,54.88,54.88,45378254315 +삼화네트웍스,046390,13,1599,1,369,30.00,22817530,56068,43172933,22817530,30.00,9999.99,52.85,52.85,35013327253,50.72,50.72,35013327253 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274575,247855,11207186,4274575,1.82,1724.63,38.14,38.14,14901352955,43.31,43.31,14901352955 +제놀루션,225220,16,2430,2,165,7.28,7251724,258586,19190021,7251724,7.28,2804.38,37.79,37.79,19043030294,40.84,40.84,19043030294 +SM C&C,048550,17,1516,2,165,12.21,36789987,67198,96714620,36789987,12.21,9999.99,38.04,38.04,57774630530,39.40,39.40,57774630530 +NEW,160550,18,2650,2,150,6.00,10278165,642401,27906106,10278165,6.00,1599.96,36.83,36.83,28202752819,38.14,38.14,28202752819 +피엔에이치테크,239890,19,5990,2,310,5.46,3582031,398344,9935755,3582031,5.46,899.23,36.05,36.05,21910775135,36.82,36.82,21910775135 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13969832,99054,45957058,13969832,6.68,9999.99,30.40,30.40,8773392874,33.20,33.20,8773392874 +블루엠텍,439580,22,6250,2,180,2.97,10585216,10002458,33510663,10585216,2.97,105.83,31.59,31.59,66231534650,31.62,31.62,66231534650 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23506075,21644572,75800000,23506075,1.16,108.60,31.01,31.01,81358732096,30.84,30.84,81358732096 +율호,072770,24,820,2,18,2.24,21014831,14814382,71919480,21014831,2.24,141.85,29.22,29.22,17675884366,29.97,29.97,17675884366 +하이드로리튬,101670,25,3010,2,180,6.36,14548094,5647567,54169970,14548094,6.36,257.60,26.86,26.86,46164943601,28.31,28.31,46164943601 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432349,1250723,5365694,1432349,3.61,114.52,26.69,26.69,187404557850,27.65,27.65,187404557850 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-160002.csv b/top30/20250819/top30-atvtr-20250819-160002.csv new file mode 100644 index 000000000000..f108b18b43b5 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908325,0,800000,908325,-6.30,0.00,113.54,113.54,8672803159,115.70,115.70,8672803159 +아이비젼웍스,469750,6,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +닷밀,464580,8,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +현대ADM,187660,9,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +일승,333430,10,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +오늘이엔엠,192410,11,1641,2,192,13.25,9314188,847647,16282092,9314188,13.25,1098.83,57.21,57.21,16490145480,61.72,61.72,16490145480 +케이사인,192250,12,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +삼화네트웍스,046390,13,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274578,247855,11207186,4274578,1.82,1724.63,38.14,38.14,14901362165,43.31,43.31,14901362165 +제놀루션,225220,16,2430,2,165,7.28,7252366,258586,19190021,7252366,7.28,2804.62,37.79,37.79,19044590354,40.84,40.84,19044590354 +SM C&C,048550,17,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +NEW,160550,18,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582081,398344,9935755,3582081,5.46,899.24,36.05,36.05,21911074635,36.82,36.82,21911074635 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +블루엠텍,439580,22,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +율호,072770,24,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +하이드로리튬,101670,25,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-161002.csv b/top30/20250819/top30-atvtr-20250819-161002.csv new file mode 100644 index 000000000000..61d9a80859e8 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11710907,0,9436564,11710907,50.00,0.00,124.10,124.10,618230910125,145.59,145.59,618230910125 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908325,0,800000,908325,-6.30,0.00,113.54,113.54,8672803159,115.70,115.70,8672803159 +아이비젼웍스,469750,6,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +닷밀,464580,8,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +현대ADM,187660,9,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +일승,333430,10,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +오늘이엔엠,192410,11,1641,2,192,13.25,9314188,847647,16282092,9314188,13.25,1098.83,57.21,57.21,16490145480,61.72,61.72,16490145480 +케이사인,192250,12,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +삼화네트웍스,046390,13,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274578,247855,11207186,4274578,1.82,1724.63,38.14,38.14,14901362165,43.31,43.31,14901362165 +제놀루션,225220,16,2430,2,165,7.28,7252366,258586,19190021,7252366,7.28,2804.62,37.79,37.79,19044590354,40.84,40.84,19044590354 +SM C&C,048550,17,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +NEW,160550,18,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582081,398344,9935755,3582081,5.46,899.24,36.05,36.05,21911074635,36.82,36.82,21911074635 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +블루엠텍,439580,22,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +율호,072770,24,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +하이드로리튬,101670,25,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-162001.csv b/top30/20250819/top30-atvtr-20250819-162001.csv new file mode 100644 index 000000000000..fc6124a26b4e --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8776165,0,6000000,8776165,-5.52,0.00,146.27,146.27,83755253550,148.42,148.42,83755253550 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11710907,0,9436564,11710907,50.00,0.00,124.10,124.10,618230910125,145.59,145.59,618230910125 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35375419,96579,27694076,35375419,25.94,9999.99,127.74,127.74,89902770198,121.58,121.58,89902770198 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908425,0,800000,908425,-6.30,0.00,113.55,113.55,8673735159,115.71,115.71,8673735159 +아이비젼웍스,469750,6,1116,2,149,15.41,33498717,452259,33936481,33498717,15.41,7406.98,98.71,98.71,38738856475,102.29,102.29,38738856475 +미투온,201490,7,5730,2,80,1.42,27349369,8427519,30390092,27349369,1.42,324.52,89.99,89.99,167570960300,96.23,96.23,167570960300 +닷밀,464580,8,2815,2,220,8.48,13725635,36280,18359486,13725635,8.48,9999.99,74.76,74.76,41238655308,79.79,79.79,41238655308 +현대ADM,187660,9,2140,2,305,16.62,37632385,16070621,48347668,37632385,16.62,234.17,77.84,77.84,80123663202,77.44,77.44,80123663202 +일승,333430,10,5330,2,170,3.29,20930340,10182144,30726747,20930340,3.29,205.56,68.12,68.12,115720285215,70.66,70.66,115720285215 +오늘이엔엠,192410,11,1641,2,192,13.25,9318321,847647,16282092,9318321,13.25,1099.32,57.23,57.23,16496940132,61.74,61.74,16496940132 +케이사인,192250,12,11700,2,880,8.13,3596901,25092,7067125,3596901,8.13,9999.99,50.90,50.90,45518105965,55.05,55.05,45518105965 +삼화네트웍스,046390,13,1599,1,369,30.00,22817838,56068,43172933,22817838,30.00,9999.99,52.85,52.85,35013819745,50.72,50.72,35013819745 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274597,247855,11207186,4274597,1.82,1724.64,38.14,38.14,14901420875,43.31,43.31,14901420875 +제놀루션,225220,16,2430,2,165,7.28,7252723,258586,19190021,7252723,7.28,2804.76,37.79,37.79,19045457864,40.84,40.84,19045457864 +SM C&C,048550,17,1516,2,165,12.21,36844777,67198,96714620,36844777,12.21,9999.99,38.10,38.10,57857015114,39.46,39.46,57857015114 +NEW,160550,18,2650,2,150,6.00,10279329,642401,27906106,10279329,6.00,1600.14,36.84,36.84,28205857419,38.14,38.14,28205857419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582152,398344,9935755,3582152,5.46,899.26,36.05,36.05,21911499925,36.82,36.82,21911499925 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13978205,99054,45957058,13978205,6.68,9999.99,30.42,30.42,8778207349,33.22,33.22,8778207349 +블루엠텍,439580,22,6250,2,180,2.97,10592865,10002458,33510663,10592865,2.97,105.90,31.61,31.61,66279406670,31.65,31.65,66279406670 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23542210,21644572,75800000,23542210,1.16,108.77,31.06,31.06,81484662511,30.89,30.89,81484662511 +율호,072770,24,820,2,18,2.24,21025373,14814382,71919480,21025373,2.24,141.93,29.23,29.23,17684531664,29.99,29.99,17684531664 +하이드로리튬,101670,25,3010,2,180,6.36,14552676,5647567,54169970,14552676,6.36,257.68,26.86,26.86,46178756151,28.32,28.32,46178756151 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-163001.csv b/top30/20250819/top30-atvtr-20250819-163001.csv new file mode 100644 index 000000000000..a55bf62af73d --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8776270,0,6000000,8776270,-5.52,0.00,146.27,146.27,83756241600,148.43,148.43,83756241600 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11719210,0,9436564,11719210,50.00,0.00,124.19,124.19,618607866325,145.68,145.68,618607866325 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35432052,96579,27694076,35432052,25.94,9999.99,127.94,127.94,90054829803,121.79,121.79,90054829803 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908442,0,800000,908442,-6.30,0.00,113.56,113.56,8673893599,115.71,115.71,8673893599 +아이비젼웍스,469750,6,1116,2,149,15.41,33508552,452259,33936481,33508552,15.41,7409.15,98.74,98.74,38749704480,102.31,102.31,38749704480 +미투온,201490,7,5730,2,80,1.42,27355597,8427519,30390092,27355597,1.42,324.60,90.01,90.01,167606646740,96.25,96.25,167606646740 +닷밀,464580,8,2815,2,220,8.48,13731304,36280,18359486,13731304,8.48,9999.99,74.79,74.79,41254443473,79.82,79.82,41254443473 +현대ADM,187660,9,2140,2,305,16.62,37641228,16070621,48347668,37641228,16.62,234.22,77.86,77.86,80142410362,77.46,77.46,80142410362 +일승,333430,10,5330,2,170,3.29,20940976,10182144,30726747,20940976,3.29,205.66,68.15,68.15,115776443295,70.69,70.69,115776443295 +오늘이엔엠,192410,11,1641,2,192,13.25,9324734,847647,16282092,9324734,13.25,1100.07,57.27,57.27,16507463865,61.78,61.78,16507463865 +케이사인,192250,12,11700,2,880,8.13,3612427,25092,7067125,3612427,8.13,9999.99,51.12,51.12,45696654965,55.27,55.27,45696654965 +삼화네트웍스,046390,13,1599,1,369,30.00,22818018,56068,43172933,22818018,30.00,9999.99,52.85,52.85,35014107565,50.72,50.72,35014107565 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4275808,247855,11207186,4275808,1.82,1725.12,38.15,38.15,14905187085,43.32,43.32,14905187085 +제놀루션,225220,16,2430,2,165,7.28,7257502,258586,19190021,7257502,7.28,2806.61,37.82,37.82,19057070834,40.87,40.87,19057070834 +SM C&C,048550,17,1516,2,165,12.21,36893727,67198,96714620,36893727,12.21,9999.99,38.15,38.15,57930440114,39.51,39.51,57930440114 +NEW,160550,18,2650,2,150,6.00,10280309,642401,27906106,10280309,6.00,1600.29,36.84,36.84,28208459319,38.14,38.14,28208459319 +피엔에이치테크,239890,19,5990,2,310,5.46,3582760,398344,9935755,3582760,5.46,899.41,36.06,36.06,21915147925,36.82,36.82,21915147925 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,13983797,99054,45957058,13983797,6.68,9999.99,30.43,30.43,8781405973,33.23,33.23,8781405973 +블루엠텍,439580,22,6250,2,180,2.97,10603162,10002458,33510663,10603162,2.97,106.01,31.64,31.64,66343762920,31.68,31.68,66343762920 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23550176,21644572,75800000,23550176,1.16,108.80,31.07,31.07,81512384191,30.90,30.90,81512384191 +율호,072770,24,820,2,18,2.24,21033638,14814382,71919480,21033638,2.24,141.98,29.25,29.25,17691308964,30.00,30.00,17691308964 +하이드로리튬,101670,25,3010,2,180,6.36,14561183,5647567,54169970,14561183,6.36,257.83,26.88,26.88,46204659966,28.34,28.34,46204659966 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-164001.csv b/top30/20250819/top30-atvtr-20250819-164001.csv new file mode 100644 index 000000000000..0ffa3bedf2d1 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8777821,0,6000000,8777821,-5.52,0.00,146.30,146.30,83770836510,148.45,148.45,83770836510 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11725972,0,9436564,11725972,50.00,0.00,124.26,124.26,618914184925,145.75,145.75,618914184925 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953964,85255,1450000,1953964,0.78,2291.91,134.76,134.76,21338145366,134.52,134.52,21338145366 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35480085,96579,27694076,35480085,25.94,9999.99,128.11,128.11,90183077913,121.96,121.96,90183077913 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908445,0,800000,908445,-6.30,0.00,113.56,113.56,8673921709,115.71,115.71,8673921709 +아이비젼웍스,469750,6,1116,2,149,15.41,33513979,452259,33936481,33513979,15.41,7410.35,98.76,98.76,38755723023,102.33,102.33,38755723023 +미투온,201490,7,5730,2,80,1.42,27359031,8427519,30390092,27359031,1.42,324.64,90.03,90.03,167626357900,96.26,96.26,167626357900 +닷밀,464580,8,2815,2,220,8.48,13739452,36280,18359486,13739452,8.48,9999.99,74.84,74.84,41277135653,79.87,79.87,41277135653 +현대ADM,187660,9,2140,2,305,16.62,37658860,16070621,48347668,37658860,16.62,234.33,77.89,77.89,80179349402,77.49,77.49,80179349402 +일승,333430,10,5330,2,170,3.29,20946600,10182144,30726747,20946600,3.29,205.72,68.17,68.17,115806025535,70.71,70.71,115806025535 +오늘이엔엠,192410,11,1641,2,192,13.25,9331237,847647,16282092,9331237,13.25,1100.84,57.31,57.31,16518135288,61.82,61.82,16518135288 +케이사인,192250,12,11700,2,880,8.13,3617921,25092,7067125,3617921,8.13,9999.99,51.19,51.19,45760000785,55.34,55.34,45760000785 +삼화네트웍스,046390,13,1599,1,369,30.00,22818101,56068,43172933,22818101,30.00,9999.99,52.85,52.85,35014240282,50.72,50.72,35014240282 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4275808,247855,11207186,4275808,1.82,1725.12,38.15,38.15,14905187085,43.32,43.32,14905187085 +제놀루션,225220,16,2430,2,165,7.28,7260156,258586,19190021,7260156,7.28,2807.64,37.83,37.83,19063493514,40.88,40.88,19063493514 +SM C&C,048550,17,1516,2,165,12.21,36937196,67198,96714620,36937196,12.21,9999.99,38.19,38.19,57995643614,39.56,39.56,57995643614 +NEW,160550,18,2650,2,150,6.00,10280767,642401,27906106,10280767,6.00,1600.37,36.84,36.84,28209673019,38.15,38.15,28209673019 +피엔에이치테크,239890,19,5990,2,310,5.46,3584437,398344,9935755,3584437,5.46,899.83,36.08,36.08,21925193155,36.84,36.84,21925193155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,14018024,99054,45957058,14018024,6.68,9999.99,30.50,30.50,8800607320,33.30,33.30,8800607320 +블루엠텍,439580,22,6250,2,180,2.97,10609842,10002458,33510663,10609842,2.97,106.07,31.66,31.66,66385446120,31.70,31.70,66385446120 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23583509,21644572,75800000,23583509,1.16,108.96,31.11,31.11,81628383031,30.95,30.95,81628383031 +율호,072770,24,820,2,18,2.24,21034760,14814382,71919480,21034760,2.24,141.99,29.25,29.25,17692227882,30.00,30.00,17692227882 +하이드로리튬,101670,25,3010,2,180,6.36,14569563,5647567,54169970,14569563,6.36,257.98,26.90,26.90,46230135166,28.35,28.35,46230135166 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-atvtr-20250819-165002.csv b/top30/20250819/top30-atvtr-20250819-165002.csv new file mode 100644 index 000000000000..b7c06f2be280 --- /dev/null +++ b/top30/20250819/top30-atvtr-20250819-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8777892,0,6000000,8777892,-5.52,0.00,146.30,146.30,83771506040,148.45,148.45,83771506040 +에스엔시스,0008Z0,2,45000,2,15000,50.00,11732962,0,9436564,11732962,50.00,0.00,124.34,124.34,619227686425,145.82,145.82,619227686425 +ACE BYD밸류체인액티브,0079X0,3,10940,2,85,0.78,1953964,85255,1450000,1953964,0.78,2291.91,134.76,134.76,21338145366,134.52,134.52,21338145366 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35502747,96579,27694076,35502747,25.94,9999.99,128.20,128.20,90243585453,122.04,122.04,90243585453 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908570,0,800000,908570,-6.30,0.00,113.57,113.57,8675092959,115.73,115.73,8675092959 +아이비젼웍스,469750,6,1116,2,149,15.41,33523031,452259,33936481,33523031,15.41,7412.35,98.78,98.78,38765825055,102.36,102.36,38765825055 +미투온,201490,7,5730,2,80,1.42,27366664,8427519,30390092,27366664,1.42,324.73,90.05,90.05,167670171320,96.29,96.29,167670171320 +닷밀,464580,8,2815,2,220,8.48,13744738,36280,18359486,13744738,8.48,9999.99,74.86,74.86,41291857163,79.90,79.90,41291857163 +현대ADM,187660,9,2140,2,305,16.62,37673581,16070621,48347668,37673581,16.62,234.43,77.92,77.92,80210263502,77.52,77.52,80210263502 +일승,333430,10,5330,2,170,3.29,20951305,10182144,30726747,20951305,3.29,205.77,68.19,68.19,115830820885,70.73,70.73,115830820885 +오늘이엔엠,192410,11,1641,2,192,13.25,9332180,847647,16282092,9332180,13.25,1100.95,57.32,57.32,16519683694,61.83,61.83,16519683694 +케이사인,192250,12,11700,2,880,8.13,3621104,25092,7067125,3621104,8.13,9999.99,51.24,51.24,45796700775,55.39,55.39,45796700775 +삼화네트웍스,046390,13,1599,1,369,30.00,22818253,56068,43172933,22818253,30.00,9999.99,52.85,52.85,35014483330,50.72,50.72,35014483330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4276826,247855,11207186,4276826,1.82,1725.54,38.16,38.16,14908337795,43.33,43.33,14908337795 +제놀루션,225220,16,2430,2,165,7.28,7261420,258586,19190021,7261420,7.28,2808.13,37.84,37.84,19066577674,40.89,40.89,19066577674 +SM C&C,048550,17,1516,2,165,12.21,36953248,67198,96714620,36953248,12.21,9999.99,38.21,38.21,58019769770,39.57,39.57,58019769770 +NEW,160550,18,2650,2,150,6.00,10282283,642401,27906106,10282283,6.00,1600.60,36.85,36.85,28213675259,38.15,38.15,28213675259 +피엔에이치테크,239890,19,5990,2,310,5.46,3585064,398344,9935755,3585064,5.46,899.99,36.08,36.08,21928955155,36.85,36.85,21928955155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +판타지오,032800,21,575,2,36,6.68,14033703,99054,45957058,14033703,6.68,9999.99,30.54,30.54,8809434597,33.34,33.34,8809434597 +블루엠텍,439580,22,6250,2,180,2.97,10614536,10002458,33510663,10614536,2.97,106.12,31.68,31.68,66414736680,31.71,31.71,66414736680 +KODEX 코스닥150선물인버스,251340,23,3480,2,40,1.16,23589145,21644572,75800000,23589145,1.16,108.98,31.12,31.12,81648024491,30.95,30.95,81648024491 +율호,072770,24,820,2,18,2.24,21036281,14814382,71919480,21036281,2.24,142.00,29.25,29.25,17693473581,30.00,30.00,17693473581 +하이드로리튬,101670,25,3010,2,180,6.36,14572854,5647567,54169970,14572854,6.36,258.04,26.90,26.90,46240090441,28.36,28.36,46240090441 +HANARO 유럽방산,0082F0,26,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,27,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +ACE 미국10년국채액티브(H),0085N0,30,10100,5,-15,-0.15,199582,242274,800000,199582,-0.15,82.38,24.95,24.95,2014809787,24.94,24.94,2014809787 diff --git a/top30/20250819/top30-av-20250819-090000.csv b/top30/20250819/top30-av-20250819-090000.csv new file mode 100644 index 000000000000..00496a90ae93 --- /dev/null +++ b/top30/20250819/top30-av-20250819-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +크레오에스지,040350,1,329,3,0,0.00,99465,7430643,193205323,99465,0.00,1.34,0.05,0.05,32723985,0.05,0.05,32723985 +KODEX 200선물인버스2X,252670,2,1314,3,0,0.00,83497,213187920,1291700000,83497,0.00,0.04,0.01,0.01,109715058,0.01,0.01,109715058 +신성이엔지,011930,3,1600,3,0,0.00,10220,1918368,205848151,10220,0.00,0.53,0.00,0.00,16352000,0.00,0.00,16352000 +일승,333430,4,5160,3,0,0.00,9805,10182144,30726747,9805,0.00,0.10,0.03,0.03,50593800,0.03,0.03,50593800 +형지엘리트,093240,5,2150,3,0,0.00,9631,18471440,38390259,9631,0.00,0.05,0.03,0.03,20706650,0.03,0.03,20706650 +조광ILI,044060,6,51,3,0,0.00,8000,15885136,95732184,8000,0.00,0.05,0.01,0.01,408000,0.01,0.01,408000 +미투온,201490,7,5650,3,0,0.00,7382,8427519,30390092,7382,0.00,0.09,0.02,0.02,41708300,0.02,0.02,41708300 +셀루메드,049180,8,612,3,0,0.00,5431,4788982,54957063,5431,0.00,0.11,0.01,0.01,3323772,0.01,0.01,3323772 +캔버스엔,210120,9,1543,3,0,0.00,5014,26988124,23582605,5014,0.00,0.02,0.02,0.02,7736602,0.02,0.02,7736602 +웅진,016880,10,4120,3,0,0.00,4290,12719280,79927080,4290,0.00,0.03,0.01,0.01,17674800,0.01,0.01,17674800 +피엔케이피부임상연구센타,347740,11,2685,3,0,0.00,3500,279671,30010576,3500,0.00,1.25,0.01,0.01,9397500,0.01,0.01,9397500 +프로티나,468530,12,18830,3,0,0.00,3223,908310,10784365,3223,0.00,0.35,0.03,0.03,60689090,0.03,0.03,60689090 +진흥기업우B,002785,13,3580,3,0,0.00,3200,5954,857218,3200,0.00,53.75,0.37,0.37,11456000,0.37,0.37,11456000 +대원전선,006340,14,3100,3,0,0.00,2643,1255348,74979175,2643,0.00,0.21,0.00,0.00,8193300,0.00,0.00,8193300 +프로이천,321260,15,2430,3,0,0.00,2406,3319839,28192084,2406,0.00,0.07,0.01,0.01,5846580,0.01,0.01,5846580 +블루엠텍,439580,16,6070,3,0,0.00,2300,10002458,33510663,2300,0.00,0.02,0.01,0.01,13961000,0.01,0.01,13961000 +KIWOOM K-2차전지북미공급망,488200,17,8695,3,0,0.00,2186,10561,900000,2186,0.00,20.70,0.24,0.24,19007270,0.24,0.24,19007270 +라온텍,418420,18,4590,3,0,0.00,2000,143146,30337558,2000,0.00,1.40,0.01,0.01,9180000,0.01,0.01,9180000 +HJ중공업,097230,19,14350,3,0,0.00,1919,3988420,83274281,1919,0.00,0.05,0.00,0.00,27537650,0.00,0.00,27537650 +중앙첨단소재,051980,20,3000,3,0,0.00,1856,2473174,101802299,1856,0.00,0.08,0.00,0.00,5568000,0.00,0.00,5568000 +SOL 전고체배터리&실리콘음극재,0005D0,21,11210,3,0,0.00,1754,193013,2550000,1754,0.00,0.91,0.07,0.07,19662340,0.07,0.07,19662340 +오로라,039830,22,20350,3,0,0.00,1633,1700579,10762890,1633,0.00,0.10,0.02,0.02,33231550,0.02,0.02,33231550 +코데즈컴바인,047770,23,2595,3,0,0.00,1620,1623594,37842602,1620,0.00,0.10,0.00,0.00,4203900,0.00,0.00,4203900 +보성파워텍,006910,24,3565,3,0,0.00,1561,3185329,49129824,1561,0.00,0.05,0.00,0.00,5564965,0.00,0.00,5564965 +나인테크,267320,25,3440,3,0,0.00,1424,906239,56687893,1424,0.00,0.16,0.00,0.00,4898560,0.00,0.00,4898560 +미스터블루,207760,26,1837,3,0,0.00,1411,29887874,83079783,1411,0.00,0.00,0.00,0.00,2592007,0.00,0.00,2592007 +NEW,160550,27,2500,3,0,0.00,1300,642401,27906106,1300,0.00,0.20,0.00,0.00,3250000,0.00,0.00,3250000 +수젠텍,253840,28,7860,3,0,0.00,1299,4193999,16743200,1299,0.00,0.03,0.01,0.01,10210140,0.01,0.01,10210140 +일신석재,007110,29,2310,3,0,0.00,1231,2288941,77456610,1231,0.00,0.05,0.00,0.00,2843610,0.00,0.00,2843610 +우리기술,032820,30,3750,3,0,0.00,1222,4682362,165530656,1222,0.00,0.03,0.00,0.00,4582500,0.00,0.00,4582500 diff --git a/top30/20250819/top30-av-20250819-091000.csv b/top30/20250819/top30-av-20250819-091000.csv new file mode 100644 index 000000000000..0d8eca41b7bc --- /dev/null +++ b/top30/20250819/top30-av-20250819-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,2,6,0.46,29879548,213187920,1291700000,29879548,0.46,14.02,2.31,2.31,39229820610,2.30,2.30,39229820610 +TS트릴리온,317240,2,254,2,11,4.53,9488757,10788329,107240922,9488757,4.53,87.95,8.85,8.85,2496317710,9.16,9.16,2496317710 +율호,072770,3,860,2,58,7.23,7367811,14814382,71919480,7367811,7.23,49.73,10.24,10.24,6404800535,10.36,10.36,6404800535 +아이비젼웍스,469750,4,1188,2,221,22.85,7237017,452259,33936481,7237017,22.85,1600.19,21.33,21.33,8190005918,20.31,20.31,8190005918 +KODEX 2차전지산업레버리지,462330,5,1200,2,17,1.44,5099122,34092668,282500000,5099122,1.44,14.96,1.80,1.80,6128522528,1.81,1.81,6128522528 +미투온,201490,6,6240,2,590,10.44,3836685,8427519,30390092,3836685,10.44,45.53,12.62,12.62,23483043965,12.38,12.38,23483043965 +인스코비,006490,7,778,5,-305,-28.16,3524894,0,124501076,3524894,-28.16,0.00,2.83,2.83,2738447076,2.83,2.83,2738447076 +KODEX 인버스,114800,8,3510,2,10,0.29,3262854,18192236,223900000,3262854,0.29,17.94,1.46,1.46,11417111246,1.45,1.45,11417111246 +하이드로리튬,101670,9,3265,2,435,15.37,3081510,5647567,54169970,3081510,15.37,54.56,5.69,5.69,9723855199,5.50,5.50,9723855199 +에스엔시스,0008Z0,10,55000,2,25000,83.33,2753904,0,9436564,2753904,83.33,0.00,29.18,29.18,145298278900,28.00,28.00,145298278900 +PS일렉트로닉스,332570,11,3970,2,140,3.66,2697697,1982639,43199758,2697697,3.66,136.07,6.24,6.24,10948605371,6.38,6.38,10948605371 +KODEX 코스닥150선물인버스,251340,12,3445,2,5,0.15,2609184,21644572,75800000,2609184,0.15,12.05,3.44,3.44,8952273359,3.43,3.43,8952273359 +이스트아시아홀딩스,900110,13,80,3,0,0.00,2216530,14801081,642650588,2216530,0.00,14.98,0.34,0.34,177886672,0.35,0.35,177886672 +SG,255220,14,2640,2,35,1.34,2208506,5689439,98675394,2208506,1.34,38.82,2.24,2.24,5921944399,2.27,2.27,5921944399 +인성정보,033230,15,2365,5,-40,-1.66,2022340,11456663,50515380,2022340,-1.66,17.65,4.00,4.00,4930109450,4.13,4.13,4930109450 +KODEX 코스닥150레버리지,233740,16,8835,5,-30,-0.34,1998633,22659752,191300000,1998633,-0.34,8.82,1.04,1.04,17779604404,1.05,1.05,17779604404 +정원엔시스,045510,17,1160,5,-63,-5.15,1832591,3772608,32209292,1832591,-5.15,48.58,5.69,5.69,2305063380,6.17,6.17,2305063380 +KODEX 레버리지,122630,18,24575,5,-85,-0.34,1819337,18560672,88100000,1819337,-0.34,9.80,2.07,2.07,44906386707,2.07,2.07,44906386707 +캐리,313760,19,3525,2,510,16.92,1775934,247855,11207186,1775934,16.92,716.52,15.85,15.85,6884792423,17.43,17.43,6884792423 +에이프로젠,007460,20,717,2,43,6.38,1756692,2220358,319267152,1756692,6.38,79.12,0.55,0.55,1244762068,0.54,0.54,1244762068 +이브이첨단소재,131400,21,2450,2,135,5.83,1658773,1543636,59589882,1658773,5.83,107.46,2.78,2.78,4008356908,2.75,2.75,4008356908 +우리기술,032820,22,3525,5,-225,-6.00,1478019,4682362,165530656,1478019,-6.00,31.57,0.89,0.89,5277641145,0.90,0.90,5277641145 +리튬포어스,073570,23,1543,2,169,12.30,1425514,1717916,53482730,1425514,12.30,82.98,2.67,2.67,2123857669,2.57,2.57,2123857669 +두산에너빌리티,034020,24,62000,5,-3100,-4.76,1420279,3325497,640561146,1420279,-4.76,42.71,0.22,0.22,88939367350,0.22,0.22,88939367350 +TIGER 코리아원자력,0091P0,25,9630,5,-325,-3.26,1336179,0,6000000,1336179,-3.26,0.00,22.27,22.27,12905733276,22.34,22.34,12905733276 +썸에이지,208640,26,589,5,-26,-4.23,1291440,25150388,139240254,1291440,-4.23,5.13,0.93,0.93,771057322,0.94,0.94,771057322 +삼양컴텍,484590,27,15980,5,-660,-3.97,1182719,45240972,41210450,1182719,-3.97,2.61,2.87,2.87,19242309310,2.92,2.92,19242309310 +동양철관,008970,28,1495,5,-31,-2.03,1176851,11327218,159801815,1176851,-2.03,10.39,0.74,0.74,1761017758,0.74,0.74,1761017758 +더즌,462860,29,5450,2,170,3.22,1137600,1072637,71685672,1137600,3.22,106.06,1.59,1.59,6265467880,1.60,1.60,6265467880 +푸드웰,005670,30,8060,2,650,8.77,1084335,3053960,10000000,1084335,8.77,35.51,10.84,10.84,8754468500,10.86,10.86,8754468500 diff --git a/top30/20250819/top30-av-20250819-092000.csv b/top30/20250819/top30-av-20250819-092000.csv new file mode 100644 index 000000000000..055312428e07 --- /dev/null +++ b/top30/20250819/top30-av-20250819-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,2,14,1.07,48292538,213187920,1291700000,48292538,1.07,22.65,3.74,3.74,63567728844,3.71,3.71,63567728844 +TS트릴리온,317240,2,252,2,9,3.70,10814225,10788329,107240922,10814225,3.70,100.24,10.08,10.08,2831721577,10.48,10.48,2831721577 +아이비젼웍스,469750,3,1163,2,196,20.27,10487224,452259,33936481,10487224,20.27,2318.85,30.90,30.90,11984974123,30.37,30.37,11984974123 +율호,072770,4,846,2,44,5.49,9794528,14814382,71919480,9794528,5.49,66.11,13.62,13.62,8441490026,13.87,13.87,8441490026 +KODEX 2차전지산업레버리지,462330,5,1167,5,-16,-1.35,7595028,34092668,282500000,7595028,-1.35,22.28,2.69,2.69,9088448696,2.76,2.76,9088448696 +미투온,201490,6,6020,2,370,6.55,6735983,8427519,30390092,6735983,6.55,79.93,22.17,22.17,41535290820,22.70,22.70,41535290820 +에이프로젠,007460,7,710,2,36,5.34,5625163,2220358,319267152,5625163,5.34,253.34,1.76,1.76,4086667343,1.80,1.80,4086667343 +인스코비,006490,8,821,5,-262,-24.19,4877985,0,124501076,4877985,-24.19,0.00,3.92,3.92,3809072244,3.73,3.73,3809072244 +하이드로리튬,101670,9,3110,2,280,9.89,4695923,5647567,54169970,4695923,9.89,83.15,8.67,8.67,14867777992,8.83,8.83,14867777992 +KODEX 인버스,114800,10,3520,2,20,0.57,4160476,18192236,223900000,4160476,0.57,22.87,1.86,1.86,14567452526,1.85,1.85,14567452526 +KODEX 코스닥150선물인버스,251340,11,3460,2,20,0.58,3813825,21644572,75800000,3813825,0.58,17.62,5.03,5.03,13104717861,5.00,5.00,13104717861 +에스엔시스,0008Z0,12,53400,2,23400,78.00,3544581,0,9436564,3544581,78.00,0.00,37.56,37.56,187987159550,37.31,37.31,187987159550 +PS일렉트로닉스,332570,13,3900,2,70,1.83,3244676,1982639,43199758,3244676,1.83,163.65,7.51,7.51,13103287837,7.78,7.78,13103287837 +SG,255220,14,2725,2,120,4.61,3218069,5689439,98675394,3218069,4.61,56.56,3.26,3.26,8637484230,3.21,3.21,8637484230 +KODEX 코스닥150레버리지,233740,15,8770,5,-95,-1.07,3119411,22659752,191300000,3119411,-1.07,13.77,1.63,1.63,27669815158,1.65,1.65,27669815158 +KODEX 레버리지,122630,16,24430,5,-230,-0.93,2944538,18560672,88100000,2944538,-0.93,15.86,3.34,3.34,72499513681,3.37,3.37,72499513681 +이스트아시아홀딩스,900110,17,80,3,0,0.00,2755695,14801081,642650588,2755695,0.00,18.62,0.43,0.43,221024500,0.43,0.43,221024500 +삼양컴텍,484590,18,17470,2,830,4.99,2739017,45240972,41210450,2739017,4.99,6.05,6.65,6.65,45591297155,6.33,6.33,45591297155 +캐리,313760,19,3145,2,130,4.31,2690553,247855,11207186,2690553,4.31,1085.54,24.01,24.01,9845923412,27.93,27.93,9845923412 +이브이첨단소재,131400,20,2390,2,75,3.24,2549453,1543636,59589882,2549453,3.24,165.16,4.28,4.28,6162011725,4.33,4.33,6162011725 +우리기술,032820,21,3460,5,-290,-7.73,2520468,4682362,165530656,2520468,-7.73,53.83,1.52,1.52,8939787908,1.56,1.56,8939787908 +썸에이지,208640,22,582,5,-33,-5.37,2420753,25150388,139240254,2420753,-5.37,9.63,1.74,1.74,1427042185,1.76,1.76,1427042185 +인성정보,033230,23,2390,5,-15,-0.62,2295785,11456663,50515380,2295785,-0.62,20.04,4.54,4.54,5585721036,4.63,4.63,5585721036 +리튬포어스,073570,24,1461,2,87,6.33,2232367,1717916,53482730,2232367,6.33,129.95,4.17,4.17,3335615509,4.27,4.27,3335615509 +정원엔시스,045510,25,1166,5,-57,-4.66,2202302,3772608,32209292,2202302,-4.66,58.38,6.84,6.84,2732405286,7.28,7.28,2732405286 +두산에너빌리티,034020,26,61400,5,-3700,-5.68,2172678,3325497,640561146,2172678,-5.68,65.33,0.34,0.34,135580961300,0.34,0.34,135580961300 +더즌,462860,27,5510,2,230,4.36,1940498,1072637,71685672,1940498,4.36,180.91,2.71,2.71,10714723055,2.71,2.71,10714723055 +TIGER 코리아원자력,0091P0,28,9490,5,-465,-4.67,1917257,0,6000000,1917257,-4.67,0.00,31.95,31.95,18484439068,32.46,32.46,18484439068 +삼성전자,005930,29,69900,5,-100,-0.14,1672253,13595591,5919637922,1672253,-0.14,12.30,0.03,0.03,117570418650,0.03,0.03,117570418650 +형지엘리트,093240,30,2155,2,5,0.23,1623948,18471440,38390259,1623948,0.23,8.79,4.23,4.23,3466693587,4.19,4.19,3466693587 diff --git a/top30/20250819/top30-av-20250819-093000.csv b/top30/20250819/top30-av-20250819-093000.csv new file mode 100644 index 000000000000..1b95fd08baff --- /dev/null +++ b/top30/20250819/top30-av-20250819-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1339,2,25,1.90,74365741,213187920,1291700000,74365741,1.90,34.88,5.76,5.76,98324801930,5.68,5.68,98324801930 +아이비젼웍스,469750,2,1142,2,175,18.10,12053790,452259,33936481,12053790,18.10,2665.24,35.52,35.52,13784420026,35.57,35.57,13784420026 +TS트릴리온,317240,3,254,2,11,4.53,11447492,10788329,107240922,11447492,4.53,106.11,10.67,10.67,2991754219,10.98,10.98,2991754219 +율호,072770,4,839,2,37,4.61,11444589,14814382,71919480,11444589,4.61,77.25,15.91,15.91,9841570483,16.31,16.31,9841570483 +KODEX 2차전지산업레버리지,462330,5,1154,5,-29,-2.45,11280113,34092668,282500000,11280113,-2.45,33.09,3.99,3.99,13374143181,4.10,4.10,13374143181 +미투온,201490,6,6050,2,400,7.08,8028212,8427519,30390092,8028212,7.08,95.26,26.42,26.42,49325683975,26.83,26.83,49325683975 +에이프로젠,007460,7,707,2,33,4.90,6838498,2220358,319267152,6838498,4.90,307.99,2.14,2.14,4946386593,2.19,2.19,4946386593 +인스코비,006490,8,859,5,-224,-20.68,6549136,0,124501076,6549136,-20.68,0.00,5.26,5.26,5253410572,4.91,4.91,5253410572 +KODEX 인버스,114800,9,3535,2,35,1.00,6322268,18192236,223900000,6322268,1.00,34.75,2.82,2.82,22189943333,2.80,2.80,22189943333 +하이드로리튬,101670,10,3215,2,385,13.60,5955366,5647567,54169970,5955366,13.60,105.45,10.99,10.99,18876615829,10.84,10.84,18876615829 +KODEX 코스닥150선물인버스,251340,11,3480,2,40,1.16,5796189,21644572,75800000,5796189,1.16,26.78,7.65,7.65,19977208524,7.57,7.57,19977208524 +KODEX 코스닥150레버리지,233740,12,8670,5,-195,-2.20,4856759,22659752,191300000,4856759,-2.20,21.43,2.54,2.54,42802870898,2.58,2.58,42802870898 +KODEX 레버리지,122630,13,24205,5,-455,-1.85,4552884,18560672,88100000,4552884,-1.85,24.53,5.17,5.17,111625268112,5.23,5.23,111625268112 +에스엔시스,0008Z0,14,54700,2,24700,82.33,4350764,0,9436564,4350764,82.33,0.00,46.11,46.11,232379829400,45.02,45.02,232379829400 +삼양컴텍,484590,15,17480,2,840,5.05,4269537,45240972,41210450,4269537,5.05,9.44,10.36,10.36,72139242435,10.01,10.01,72139242435 +SG,255220,16,2710,2,105,4.03,3803947,5689439,98675394,3803947,4.03,66.86,3.86,3.86,10219057962,3.82,3.82,10219057962 +우리기술,032820,17,3440,5,-310,-8.27,3596074,4682362,165530656,3596074,-8.27,76.80,2.17,2.17,12643125069,2.22,2.22,12643125069 +PS일렉트로닉스,332570,18,3870,2,40,1.04,3553324,1982639,43199758,3553324,1.04,179.22,8.23,8.23,14301181746,8.55,8.55,14301181746 +두산에너빌리티,034020,19,60900,5,-4200,-6.45,3038947,3325497,640561146,3038947,-6.45,91.38,0.47,0.47,188540045750,0.48,0.48,188540045750 +썸에이지,208640,20,579,5,-36,-5.85,3031415,25150388,139240254,3031415,-5.85,12.05,2.18,2.18,1777635463,2.20,2.20,1777635463 +캐리,313760,21,3285,2,270,8.96,2999176,247855,11207186,2999176,8.96,1210.05,26.76,26.76,10825687088,29.41,29.41,10825687088 +이브이첨단소재,131400,22,2395,2,80,3.46,2960951,1543636,59589882,2960951,3.46,191.82,4.97,4.97,7151281144,5.01,5.01,7151281144 +이스트아시아홀딩스,900110,23,80,3,0,0.00,2877807,14801081,642650588,2877807,0.00,19.44,0.45,0.45,230832920,0.45,0.45,230832920 +인성정보,033230,24,2340,5,-65,-2.70,2767208,11456663,50515380,2767208,-2.70,24.15,5.48,5.48,6694379556,5.66,5.66,6694379556 +리튬포어스,073570,25,1510,2,136,9.90,2745197,1717916,53482730,2745197,9.90,159.80,5.13,5.13,4103083145,5.08,5.08,4103083145 +TIGER 코리아원자력,0091P0,26,9415,5,-540,-5.42,2528548,0,6000000,2528548,-5.42,0.00,42.14,42.14,24262793733,42.95,42.95,24262793733 +정원엔시스,045510,27,1152,5,-71,-5.81,2473667,3772608,32209292,2473667,-5.81,65.57,7.68,7.68,3041625846,8.20,8.20,3041625846 +크레오에스지,040350,28,292,5,-37,-11.25,2313959,7430643,193205323,2313959,-11.25,31.14,1.20,1.20,689790293,1.22,1.22,689790293 +삼성전자,005930,29,69750,5,-250,-0.36,2281652,13595591,5919637922,2281652,-0.36,16.78,0.04,0.04,160124457250,0.04,0.04,160124457250 +피엔에이치테크,239890,30,6260,2,580,10.21,2257335,398344,9935755,2257335,10.21,566.68,22.72,22.72,13894042975,22.34,22.34,13894042975 diff --git a/top30/20250819/top30-av-20250819-094000.csv b/top30/20250819/top30-av-20250819-094000.csv new file mode 100644 index 000000000000..ae3be6625978 --- /dev/null +++ b/top30/20250819/top30-av-20250819-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,2,16,1.22,90521818,213187920,1291700000,90521818,1.22,42.46,7.01,7.01,119898893185,6.98,6.98,119898893185 +KODEX 2차전지산업레버리지,462330,2,1171,5,-12,-1.01,13879093,34092668,282500000,13879093,-1.01,40.71,4.91,4.91,16399765769,4.96,4.96,16399765769 +아이비젼웍스,469750,3,1170,2,203,20.99,13551412,452259,33936481,13551412,20.99,2996.38,39.93,39.93,15528578339,39.11,39.11,15528578339 +율호,072770,4,843,2,41,5.11,11950749,14814382,71919480,11950749,5.11,80.67,16.62,16.62,10264765645,16.93,16.93,10264765645 +TS트릴리온,317240,5,254,2,11,4.53,11830103,10788329,107240922,11830103,4.53,109.66,11.03,11.03,3088621556,11.34,11.34,3088621556 +미투온,201490,6,6150,2,500,8.85,9338081,8427519,30390092,9338081,8.85,110.80,30.73,30.73,57355518540,30.69,30.69,57355518540 +KODEX 인버스,114800,7,3520,2,20,0.57,8456403,18192236,223900000,8456403,0.57,46.48,3.78,3.78,29717487220,3.77,3.77,29717487220 +인스코비,006490,8,932,5,-151,-13.94,7602030,0,124501076,7602030,-13.94,0.00,6.11,6.11,6191136205,5.34,5.34,6191136205 +에이프로젠,007460,9,702,2,28,4.15,7442529,2220358,319267152,7442529,4.15,335.20,2.33,2.33,5369993316,2.40,2.40,5369993316 +KODEX 코스닥150선물인버스,251340,10,3467,2,27,0.78,6898978,21644572,75800000,6898978,0.78,31.87,9.10,9.10,23805975700,9.06,9.06,23805975700 +하이드로리튬,101670,11,3200,2,370,13.07,6520959,5647567,54169970,6520959,13.07,115.46,12.04,12.04,20681098565,11.93,11.93,20681098565 +KODEX 코스닥150레버리지,233740,12,8705,5,-160,-1.80,5861199,22659752,191300000,5861199,-1.80,25.87,3.06,3.06,51528586839,3.09,3.09,51528586839 +KODEX 레버리지,122630,13,24365,5,-295,-1.20,5720878,18560672,88100000,5720878,-1.20,30.82,6.49,6.49,139983031087,6.52,6.52,139983031087 +에스엔시스,0008Z0,14,57600,2,27600,92.00,5414868,0,9436564,5414868,92.00,0.00,57.38,57.38,292627091000,53.84,53.84,292627091000 +삼양컴텍,484590,15,16890,2,250,1.50,4871499,45240972,41210450,4871499,1.50,10.77,11.82,11.82,82403275390,11.84,11.84,82403275390 +SG,255220,16,2685,2,80,3.07,4354822,5689439,98675394,4354822,3.07,76.54,4.41,4.41,11711240587,4.42,4.42,11711240587 +우리기술,032820,17,3470,5,-280,-7.47,3943853,4682362,165530656,3943853,-7.47,84.23,2.38,2.38,13843648861,2.41,2.41,13843648861 +PS일렉트로닉스,332570,18,3895,2,65,1.70,3732797,1982639,43199758,3732797,1.70,188.27,8.64,8.64,15001879449,8.92,8.92,15001879449 +두산에너빌리티,034020,19,61400,5,-3700,-5.68,3615787,3325497,640561146,3615787,-5.68,108.73,0.56,0.56,223826134500,0.57,0.57,223826134500 +썸에이지,208640,20,579,5,-36,-5.85,3428118,25150388,139240254,3428118,-5.85,13.63,2.46,2.46,2008949696,2.49,2.49,2008949696 +캐리,313760,21,3165,2,150,4.98,3223997,247855,11207186,3223997,4.98,1300.76,28.77,28.77,11550497394,32.56,32.56,11550497394 +이브이첨단소재,131400,22,2395,2,80,3.46,3198367,1543636,59589882,3198367,3.46,207.20,5.37,5.37,7718649034,5.41,5.41,7718649034 +이스트아시아홀딩스,900110,23,80,3,0,0.00,3098455,14801081,642650588,3098455,0.00,20.93,0.48,0.48,248547970,0.48,0.48,248547970 +리튬포어스,073570,24,1505,2,131,9.53,3015750,1717916,53482730,3015750,9.53,175.55,5.64,5.64,4509030629,5.60,5.60,4509030629 +TIGER 코리아원자력,0091P0,25,9460,5,-495,-4.97,2930685,0,6000000,2930685,-4.97,0.00,48.84,48.84,28055565585,49.43,49.43,28055565585 +인성정보,033230,26,2355,5,-50,-2.08,2926610,11456663,50515380,2926610,-2.08,25.55,5.79,5.79,7068937664,5.94,5.94,7068937664 +크레오에스지,040350,27,296,5,-33,-10.03,2816057,7430643,193205323,2816057,-10.03,37.90,1.46,1.46,837857145,1.47,1.47,837857145 +미스터블루,207760,28,1878,2,41,2.23,2749559,29887874,83079783,2749559,2.23,9.20,3.31,3.31,5108039811,3.27,3.27,5108039811 +삼성전자,005930,29,70000,3,0,0.00,2712076,13595591,5919637922,2712076,0.00,19.95,0.05,0.05,190176410300,0.05,0.05,190176410300 +현대ADM,187660,30,1959,2,124,6.76,2701243,16070621,48347668,2701243,6.76,16.81,5.59,5.59,5143710916,5.43,5.43,5143710916 diff --git a/top30/20250819/top30-av-20250819-095001.csv b/top30/20250819/top30-av-20250819-095001.csv new file mode 100644 index 000000000000..47864bcfceb6 --- /dev/null +++ b/top30/20250819/top30-av-20250819-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,2,6,0.46,110956770,213187920,1291700000,110956770,0.46,52.05,8.59,8.59,146960637603,8.62,8.62,146960637603 +KODEX 2차전지산업레버리지,462330,2,1181,5,-2,-0.17,16344070,34092668,282500000,16344070,-0.17,47.94,5.79,5.79,19300687156,5.79,5.79,19300687156 +아이비젼웍스,469750,3,1150,2,183,18.92,15304032,452259,33936481,15304032,18.92,3383.91,45.10,45.10,17589187236,45.07,45.07,17589187236 +율호,072770,4,844,2,42,5.24,12694701,14814382,71919480,12694701,5.24,85.69,17.65,17.65,10896400392,17.95,17.95,10896400392 +TS트릴리온,317240,5,252,2,9,3.70,12030062,10788329,107240922,12030062,3.70,111.51,11.22,11.22,3139167092,11.62,11.62,3139167092 +KODEX 인버스,114800,6,3507,2,7,0.20,10857650,18192236,223900000,10857650,0.20,59.68,4.85,4.85,38144559631,4.86,4.86,38144559631 +미투온,201490,7,6090,2,440,7.79,9900364,8427519,30390092,9900364,7.79,117.48,32.58,32.58,60800645420,32.85,32.85,60800645420 +KODEX 코스닥150선물인버스,251340,8,3445,2,5,0.15,8693916,21644572,75800000,8693916,0.15,40.17,11.47,11.47,30003664204,11.49,11.49,30003664204 +인스코비,006490,9,922,5,-161,-14.87,8251515,0,124501076,8251515,-14.87,0.00,6.63,6.63,6790020276,5.92,5.92,6790020276 +에이프로젠,007460,10,706,2,32,4.75,7643271,2220358,319267152,7643271,4.75,344.24,2.39,2.39,5511047960,2.44,2.44,5511047960 +KODEX 레버리지,122630,11,24570,5,-90,-0.36,7300982,18560672,88100000,7300982,-0.36,39.34,8.29,8.29,178690484705,8.26,8.26,178690484705 +KODEX 코스닥150레버리지,233740,12,8810,5,-55,-0.62,7212869,22659752,191300000,7212869,-0.62,31.83,3.77,3.77,63369138913,3.76,3.76,63369138913 +하이드로리튬,101670,13,3175,2,345,12.19,6812805,5647567,54169970,6812805,12.19,120.63,12.58,12.58,21606049004,12.56,12.56,21606049004 +에스엔시스,0008Z0,14,55900,2,25900,86.33,6186694,0,9436564,6186694,86.33,0.00,65.56,65.56,336387285300,63.77,63.77,336387285300 +미스터블루,207760,15,1894,2,57,3.10,5801502,29887874,83079783,5801502,3.10,19.41,6.98,6.98,10954834856,6.96,6.96,10954834856 +삼양컴텍,484590,16,16690,2,50,0.30,5318130,45240972,41210450,5318130,0.30,11.76,12.90,12.90,89832705420,13.06,13.06,89832705420 +SG,255220,17,2685,2,80,3.07,4561807,5689439,98675394,4561807,3.07,80.18,4.62,4.62,12264879319,4.63,4.63,12264879319 +우리기술,032820,18,3500,5,-250,-6.67,4311307,4682362,165530656,4311307,-6.67,92.08,2.60,2.60,15124030098,2.61,2.61,15124030098 +두산에너빌리티,034020,19,62000,5,-3100,-4.76,4022330,3325497,640561146,4022330,-4.76,120.95,0.63,0.63,248881489550,0.63,0.63,248881489550 +제놀루션,225220,20,2725,2,460,20.31,3872621,258586,19190021,3872621,20.31,1497.61,20.18,20.18,10319828502,19.73,19.73,10319828502 +PS일렉트로닉스,332570,21,3915,2,85,2.22,3798407,1982639,43199758,3798407,2.22,191.58,8.79,8.79,15257735774,9.02,9.02,15257735774 +썸에이지,208640,22,587,5,-28,-4.55,3707562,25150388,139240254,3707562,-4.55,14.74,2.66,2.66,2171182789,2.66,2.66,2171182789 +현대ADM,187660,23,1939,2,104,5.67,3694826,16070621,48347668,3694826,5.67,22.99,7.64,7.64,7088582039,7.56,7.56,7088582039 +이브이첨단소재,131400,24,2385,2,70,3.02,3356685,1543636,59589882,3356685,3.02,217.45,5.63,5.63,8095262967,5.70,5.70,8095262967 +TIGER 코리아원자력,0091P0,25,9515,5,-440,-4.42,3329361,0,6000000,3329361,-4.42,0.00,55.49,55.49,31838194231,55.77,55.77,31838194231 +캐리,313760,26,3160,2,145,4.81,3276912,247855,11207186,3276912,4.81,1322.11,29.24,29.24,11718419549,33.09,33.09,11718419549 +인성정보,033230,27,2320,5,-85,-3.53,3237922,11456663,50515380,3237922,-3.53,28.26,6.41,6.41,7790441809,6.65,6.65,7790441809 +삼성전자,005930,28,70200,2,200,0.29,3158723,13595591,5919637922,3158723,0.29,23.23,0.05,0.05,221484339950,0.05,0.05,221484339950 +이스트아시아홀딩스,900110,29,81,2,1,1.25,3138176,14801081,642650588,3138176,1.25,21.20,0.49,0.49,251727447,0.48,0.48,251727447 +리튬포어스,073570,30,1487,2,113,8.22,3136766,1717916,53482730,3136766,8.22,182.59,5.87,5.87,4689561930,5.90,5.90,4689561930 diff --git a/top30/20250819/top30-av-20250819-100001.csv b/top30/20250819/top30-av-20250819-100001.csv new file mode 100644 index 000000000000..fb31224b1414 --- /dev/null +++ b/top30/20250819/top30-av-20250819-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,3,0.23,123178415,213187920,1291700000,123178415,0.23,57.78,9.54,9.54,163060941830,9.59,9.59,163060941830 +KODEX 2차전지산업레버리지,462330,2,1182,5,-1,-0.08,17362549,34092668,282500000,17362549,-0.08,50.93,6.15,6.15,20505919213,6.14,6.14,20505919213 +아이비젼웍스,469750,3,1162,2,195,20.17,15841208,452259,33936481,15841208,20.17,3502.68,46.68,46.68,18210062800,46.18,46.18,18210062800 +율호,072770,4,830,2,28,3.49,13340986,14814382,71919480,13340986,3.49,90.05,18.55,18.55,11436009855,19.16,19.16,11436009855 +TS트릴리온,317240,5,251,2,8,3.29,12283502,10788329,107240922,12283502,3.29,113.86,11.45,11.45,3203084074,11.90,11.90,3203084074 +KODEX 인버스,114800,6,3500,3,0,0.00,11715294,18192236,223900000,11715294,0.00,64.40,5.23,5.23,41150006371,5.25,5.25,41150006371 +미투온,201490,7,6040,2,390,6.90,10358653,8427519,30390092,10358653,6.90,122.91,34.09,34.09,63570335010,34.63,34.63,63570335010 +KODEX 코스닥150선물인버스,251340,8,3440,3,0,0.00,9631200,21644572,75800000,9631200,0.00,44.50,12.71,12.71,33228587388,12.74,12.74,33228587388 +하이드로리튬,101670,9,3195,2,365,12.90,9431551,5647567,54169970,9431551,12.90,167.00,17.41,17.41,30175405067,17.44,17.44,30175405067 +인스코비,006490,10,903,5,-180,-16.62,8603432,0,124501076,8603432,-16.62,0.00,6.91,6.91,7111505365,6.33,6.33,7111505365 +KODEX 코스닥150레버리지,233740,11,8840,5,-25,-0.28,8148010,22659752,191300000,8148010,-0.28,35.96,4.26,4.26,71626964511,4.24,4.24,71626964511 +에이프로젠,007460,12,707,2,33,4.90,8105741,2220358,319267152,8105741,4.90,365.06,2.54,2.54,5839549793,2.59,2.59,5839549793 +KODEX 레버리지,122630,13,24630,5,-30,-0.12,8050208,18560672,88100000,8050208,-0.12,43.37,9.14,9.14,197131149734,9.08,9.08,197131149734 +미스터블루,207760,14,1870,2,33,1.80,6545791,29887874,83079783,6545791,1.80,21.90,7.88,7.88,12350750921,7.95,7.95,12350750921 +에스엔시스,0008Z0,15,55500,2,25500,85.00,6446283,0,9436564,6446283,85.00,0.00,68.31,68.31,350803234350,66.98,66.98,350803234350 +삼양컴텍,484590,16,16730,2,90,0.54,5598962,45240972,41210450,5598962,0.54,12.38,13.59,13.59,94567308765,13.72,13.72,94567308765 +리튬포어스,073570,17,1517,2,143,10.41,4884334,1717916,53482730,4884334,10.41,284.32,9.13,9.13,7395874280,9.12,9.12,7395874280 +이브이첨단소재,131400,18,2395,2,80,3.46,4869676,1543636,59589882,4869676,3.46,315.47,8.17,8.17,11781939141,8.26,8.26,11781939141 +SG,255220,19,2710,2,105,4.03,4783847,5689439,98675394,4783847,4.03,84.08,4.85,4.85,12862985510,4.81,4.81,12862985510 +우리기술,032820,20,3515,5,-235,-6.27,4577400,4682362,165530656,4577400,-6.27,97.76,2.77,2.77,16053544934,2.76,2.76,16053544934 +두산에너빌리티,034020,21,62300,5,-2800,-4.30,4282764,3325497,640561146,4282764,-4.30,128.79,0.67,0.67,265017687050,0.66,0.66,265017687050 +제놀루션,225220,22,2665,2,400,17.66,4259086,258586,19190021,4259086,17.66,1647.07,22.19,22.19,11352810642,22.20,22.20,11352810642 +현대ADM,187660,23,1938,2,103,5.61,4133592,16070621,48347668,4133592,5.61,25.72,8.55,8.55,7933593604,8.47,8.47,7933593604 +썸에이지,208640,24,578,5,-37,-6.02,4027646,25150388,139240254,4027646,-6.02,16.01,2.89,2.89,2355901852,2.93,2.93,2355901852 +PS일렉트로닉스,332570,25,3880,2,50,1.31,3907254,1982639,43199758,3907254,1.31,197.07,9.04,9.04,15681248353,9.36,9.36,15681248353 +캐리,313760,26,3235,2,220,7.30,3558992,247855,11207186,3558992,7.30,1435.92,31.76,31.76,12642559887,34.87,34.87,12642559887 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,27,4980,2,5,0.10,3558082,4679142,40000000,3558082,0.10,76.04,8.90,8.90,17835226129,8.95,8.95,17835226129 +TIGER 코리아원자력,0091P0,28,9580,5,-375,-3.77,3527519,0,6000000,3527519,-3.77,0.00,58.79,58.79,33725921310,58.67,58.67,33725921310 +삼성전자,005930,29,70300,2,300,0.43,3405568,13595591,5919637922,3405568,0.43,25.05,0.06,0.06,238829616950,0.06,0.06,238829616950 +인성정보,033230,30,2310,5,-95,-3.95,3388696,11456663,50515380,3388696,-3.95,29.58,6.71,6.71,8139295221,6.98,6.98,8139295221 diff --git a/top30/20250819/top30-av-20250819-101000.csv b/top30/20250819/top30-av-20250819-101000.csv new file mode 100644 index 000000000000..3fe6116b0882 --- /dev/null +++ b/top30/20250819/top30-av-20250819-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,3,0.23,143401150,213187920,1291700000,143401150,0.23,67.27,11.10,11.10,189672914618,11.15,11.15,189672914618 +KODEX 2차전지산업레버리지,462330,2,1185,2,2,0.17,18082229,34092668,282500000,18082229,0.17,53.04,6.40,6.40,21356846146,6.38,6.38,21356846146 +아이비젼웍스,469750,3,1165,2,198,20.48,16378253,452259,33936481,16378253,20.48,3621.43,48.26,48.26,18833095020,47.64,47.64,18833095020 +율호,072770,4,830,2,28,3.49,13743998,14814382,71919480,13743998,3.49,92.77,19.11,19.11,11770833825,19.72,19.72,11770833825 +TS트릴리온,317240,5,249,2,6,2.47,12812520,10788329,107240922,12812520,2.47,118.76,11.95,11.95,3335591070,12.49,12.49,3335591070 +KODEX 인버스,114800,6,3502,2,2,0.06,12792087,18192236,223900000,12792087,0.06,70.32,5.71,5.71,44919918498,5.73,5.73,44919918498 +미투온,201490,7,6150,2,500,8.85,11669994,8427519,30390092,11669994,8.85,138.47,38.40,38.40,71678280455,38.35,38.35,71678280455 +KODEX 코스닥150선물인버스,251340,8,3435,5,-5,-0.15,10405198,21644572,75800000,10405198,-0.15,48.07,13.73,13.73,35889616071,13.78,13.78,35889616071 +하이드로리튬,101670,9,3215,2,385,13.60,9911951,5647567,54169970,9911951,13.60,175.51,18.30,18.30,31713868396,18.21,18.21,31713868396 +KODEX 레버리지,122630,10,24635,5,-25,-0.10,8978099,18560672,88100000,8978099,-0.10,48.37,10.19,10.19,220004814691,10.14,10.14,220004814691 +인스코비,006490,11,899,5,-184,-16.99,8847086,0,124501076,8847086,-16.99,0.00,7.11,7.11,7329945029,6.55,6.55,7329945029 +KODEX 코스닥150레버리지,233740,12,8845,5,-20,-0.23,8707877,22659752,191300000,8707877,-0.23,38.43,4.55,4.55,76579520471,4.53,4.53,76579520471 +에이프로젠,007460,13,705,2,31,4.60,8222532,2220358,319267152,8222532,4.60,370.32,2.58,2.58,5922089335,2.63,2.63,5922089335 +미스터블루,207760,14,1862,2,25,1.36,6861050,29887874,83079783,6861050,1.36,22.96,8.26,8.26,12938779848,8.36,8.36,12938779848 +현대ADM,187660,15,2055,2,220,11.99,6725357,16070621,48347668,6725357,11.99,41.85,13.91,13.91,13247589144,13.33,13.33,13247589144 +에스엔시스,0008Z0,16,54600,2,24600,82.00,6650035,0,9436564,6650035,82.00,0.00,70.47,70.47,362089863400,70.28,70.28,362089863400 +삼양컴텍,484590,17,16800,2,160,0.96,5720435,45240972,41210450,5720435,0.96,12.64,13.88,13.88,96603700495,13.95,13.95,96603700495 +리튬포어스,073570,18,1515,2,141,10.26,5290907,1717916,53482730,5290907,10.26,307.98,9.89,9.89,8006729754,9.88,9.88,8006729754 +이브이첨단소재,131400,19,2400,2,85,3.67,5078264,1543636,59589882,5078264,3.67,328.98,8.52,8.52,12281343637,8.59,8.59,12281343637 +SG,255220,20,2705,2,100,3.84,5029919,5689439,98675394,5029919,3.84,88.41,5.10,5.10,13526762482,5.07,5.07,13526762482 +우리기술,032820,21,3520,5,-230,-6.13,4822276,4682362,165530656,4822276,-6.13,102.99,2.91,2.91,16914234287,2.90,2.90,16914234287 +두산에너빌리티,034020,22,62200,5,-2900,-4.45,4574267,3325497,640561146,4574267,-4.45,137.55,0.71,0.71,283214833150,0.71,0.71,283214833150 +제놀루션,225220,23,2665,2,400,17.66,4481702,258586,19190021,4481702,17.66,1733.16,23.35,23.35,11942131805,23.35,23.35,11942131805 +더즌,462860,24,5700,2,420,7.95,4306160,1072637,71685672,4306160,7.95,401.46,6.01,6.01,24028456720,5.88,5.88,24028456720 +썸에이지,208640,25,575,5,-40,-6.50,4260284,25150388,139240254,4260284,-6.50,16.94,3.06,3.06,2489610521,3.11,3.11,2489610521 +PS일렉트로닉스,332570,26,3905,2,75,1.96,3973270,1982639,43199758,3973270,1.96,200.40,9.20,9.20,15938624273,9.45,9.45,15938624273 +TIGER 코리아원자력,0091P0,27,9605,5,-350,-3.52,3882602,0,6000000,3882602,-3.52,0.00,64.71,64.71,37134674785,64.44,64.44,37134674785 +삼성전자,005930,28,70400,2,400,0.57,3783429,13595591,5919637922,3783429,0.57,27.83,0.06,0.06,265416128850,0.06,0.06,265416128850 +캐리,313760,29,3220,2,205,6.80,3706214,247855,11207186,3706214,6.80,1495.32,33.07,33.07,13112739898,36.34,36.34,13112739898 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,4980,2,5,0.10,3671510,4679142,40000000,3671510,0.10,78.47,9.18,9.18,18399599764,9.24,9.24,18399599764 diff --git a/top30/20250819/top30-av-20250819-102000.csv b/top30/20250819/top30-av-20250819-102000.csv new file mode 100644 index 000000000000..3059ae9a539b --- /dev/null +++ b/top30/20250819/top30-av-20250819-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,2,2,0.15,151987695,213187920,1291700000,151987695,0.15,71.29,11.77,11.77,200963061731,11.82,11.82,200963061731 +KODEX 2차전지산업레버리지,462330,2,1184,2,1,0.08,18722246,34092668,282500000,18722246,0.08,54.92,6.63,6.63,22114764713,6.61,6.61,22114764713 +아이비젼웍스,469750,3,1163,2,196,20.27,16804300,452259,33936481,16804300,20.27,3715.64,49.52,49.52,19331693006,48.98,48.98,19331693006 +율호,072770,4,823,2,21,2.62,14196795,14814382,71919480,14196795,2.62,95.83,19.74,19.74,12145567136,20.52,20.52,12145567136 +KODEX 인버스,114800,5,3500,3,0,0.00,13661831,18192236,223900000,13661831,0.00,75.10,6.10,6.10,47964741407,6.12,6.12,47964741407 +TS트릴리온,317240,6,245,2,2,0.82,13328969,10788329,107240922,13328969,0.82,123.55,12.43,12.43,3462722765,13.18,13.18,3462722765 +미투온,201490,7,6150,2,500,8.85,11973967,8427519,30390092,11973967,8.85,142.08,39.40,39.40,73542632495,39.35,39.35,73542632495 +KODEX 코스닥150선물인버스,251340,8,3450,2,10,0.29,10896942,21644572,75800000,10896942,0.29,50.34,14.38,14.38,37584484772,14.37,14.37,37584484772 +하이드로리튬,101670,9,3180,2,350,12.37,10290537,5647567,54169970,10290537,12.37,182.21,19.00,19.00,32918486682,19.11,19.11,32918486682 +KODEX 코스닥150레버리지,233740,10,8785,5,-80,-0.90,9228964,22659752,191300000,9228964,-0.90,40.73,4.82,4.82,81169022435,4.83,4.83,81169022435 +KODEX 레버리지,122630,11,24652,5,-8,-0.03,9183723,18560672,88100000,9183723,-0.03,49.48,10.42,10.42,225075499126,10.36,10.36,225075499126 +인스코비,006490,12,896,5,-187,-17.27,8988125,0,124501076,8988125,-17.27,0.00,7.22,7.22,7456232482,6.68,6.68,7456232482 +에이프로젠,007460,13,707,2,33,4.90,8377345,2220358,319267152,8377345,4.90,377.30,2.62,2.62,6031742381,2.67,2.67,6031742381 +현대ADM,187660,14,2085,2,250,13.62,8197312,16070621,48347668,8197312,13.62,51.01,16.95,16.95,16267518370,16.14,16.14,16267518370 +미스터블루,207760,15,1881,2,44,2.40,7144858,29887874,83079783,7144858,2.40,23.91,8.60,8.60,13470374210,8.62,8.62,13470374210 +에스엔시스,0008Z0,16,54600,2,24600,82.00,6827144,0,9436564,6827144,82.00,0.00,72.35,72.35,371750104850,72.15,72.15,371750104850 +삼화네트웍스,046390,17,1553,2,323,26.26,5990774,56068,43172933,5990774,26.26,9999.99,13.88,13.88,8770518383,13.08,13.08,8770518383 +삼양컴텍,484590,18,16720,2,80,0.48,5831681,45240972,41210450,5831681,0.48,12.89,14.15,14.15,98460525465,14.29,14.29,98460525465 +리튬포어스,073570,19,1494,2,120,8.73,5501549,1717916,53482730,5501549,8.73,320.25,10.29,10.29,8321623151,10.41,10.41,8321623151 +SG,255220,20,2655,2,50,1.92,5476177,5689439,98675394,5476177,1.92,96.25,5.55,5.55,14721082790,5.62,5.62,14721082790 +이브이첨단소재,131400,21,2395,2,80,3.46,5180722,1543636,59589882,5180722,3.46,335.62,8.69,8.69,12526841895,8.78,8.78,12526841895 +우리기술,032820,22,3545,5,-205,-5.47,5092204,4682362,165530656,5092204,-5.47,108.75,3.08,3.08,17870572082,3.05,3.05,17870572082 +썸에이지,208640,23,586,5,-29,-4.72,4780206,25150388,139240254,4780206,-4.72,19.01,3.43,3.43,2794439967,3.42,3.42,2794439967 +더즌,462860,24,5660,2,380,7.20,4767970,1072637,71685672,4767970,7.20,444.51,6.65,6.65,26648123220,6.57,6.57,26648123220 +두산에너빌리티,034020,25,62100,5,-3000,-4.61,4767278,3325497,640561146,4767278,-4.61,143.36,0.74,0.74,295258998400,0.74,0.74,295258998400 +제놀루션,225220,26,2610,2,345,15.23,4586639,258586,19190021,4586639,15.23,1773.74,23.90,23.90,12217682161,24.39,24.39,12217682161 +TIGER 코리아원자력,0091P0,27,9620,5,-335,-3.37,4215012,0,6000000,4215012,-3.37,0.00,70.25,70.25,40335320424,69.88,69.88,40335320424 +PS일렉트로닉스,332570,28,3930,2,100,2.61,4050593,1982639,43199758,4050593,2.61,204.30,9.38,9.38,16241704402,9.57,9.57,16241704402 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,5010,2,35,0.70,3979591,4679142,40000000,3979591,0.70,85.05,9.95,9.95,19938146805,9.95,9.95,19938146805 +삼성전자,005930,30,70350,2,350,0.50,3959171,13595591,5919637922,3959171,0.50,29.12,0.07,0.07,277786346500,0.07,0.07,277786346500 diff --git a/top30/20250819/top30-av-20250819-103001.csv b/top30/20250819/top30-av-20250819-103001.csv new file mode 100644 index 000000000000..0bda4c71d8c6 --- /dev/null +++ b/top30/20250819/top30-av-20250819-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,2,5,0.38,159740438,213187920,1291700000,159740438,0.38,74.93,12.37,12.37,211175931622,12.39,12.39,211175931622 +KODEX 2차전지산업레버리지,462330,2,1175,5,-8,-0.68,19294353,34092668,282500000,19294353,-0.68,56.59,6.83,6.83,22790191607,6.87,6.87,22790191607 +아이비젼웍스,469750,3,1135,2,168,17.37,17373267,452259,33936481,17373267,17.37,3841.44,51.19,51.19,19984420967,51.88,51.88,19984420967 +율호,072770,4,817,2,15,1.87,15000342,14814382,71919480,15000342,1.87,101.26,20.86,20.86,12797035532,21.78,21.78,12797035532 +KODEX 인버스,114800,5,3505,2,5,0.14,14192374,18192236,223900000,14192374,0.14,78.01,6.34,6.34,49823672484,6.35,6.35,49823672484 +TS트릴리온,317240,6,246,2,3,1.23,13480583,10788329,107240922,13480583,1.23,124.96,12.57,12.57,3500009310,13.27,13.27,3500009310 +KODEX 코스닥150선물인버스,251340,7,3465,2,25,0.73,12405234,21644572,75800000,12405234,0.73,57.31,16.37,16.37,42797880821,16.29,16.29,42797880821 +미투온,201490,8,6070,2,420,7.43,12299940,8427519,30390092,12299940,7.43,145.95,40.47,40.47,75530500460,40.95,40.95,75530500460 +하이드로리튬,101670,9,3180,2,350,12.37,10480753,5647567,54169970,10480753,12.37,185.58,19.35,19.35,33523341889,19.46,19.46,33523341889 +KODEX 코스닥150레버리지,233740,10,8725,5,-140,-1.58,9785824,22659752,191300000,9785824,-1.58,43.19,5.12,5.12,86046150495,5.16,5.16,86046150495 +KODEX 레버리지,122630,11,24575,5,-85,-0.34,9537618,18560672,88100000,9537618,-0.34,51.39,10.83,10.83,233790397506,10.80,10.80,233790397506 +삼화네트웍스,046390,12,1547,2,317,25.77,9511342,56068,43172933,9511342,25.77,9999.99,22.03,22.03,14190836510,21.25,21.25,14190836510 +인스코비,006490,13,910,5,-173,-15.97,9139219,0,124501076,9139219,-15.97,0.00,7.34,7.34,7592680769,6.70,6.70,7592680769 +현대ADM,187660,14,2080,2,245,13.35,9131813,16070621,48347668,9131813,13.35,56.82,18.89,18.89,18212378675,18.11,18.11,18212378675 +에이프로젠,007460,15,705,2,31,4.60,8472793,2220358,319267152,8472793,4.60,381.60,2.65,2.65,6099103537,2.71,2.71,6099103537 +미스터블루,207760,16,1852,2,15,0.82,7462874,29887874,83079783,7462874,0.82,24.97,8.98,8.98,14063186258,9.14,9.14,14063186258 +에스엔시스,0008Z0,17,55500,2,25500,85.00,7054448,0,9436564,7054448,85.00,0.00,74.76,74.76,384329612350,73.38,73.38,384329612350 +삼양컴텍,484590,18,16520,5,-120,-0.72,5960838,45240972,41210450,5960838,-0.72,13.18,14.46,14.46,100597886005,14.78,14.78,100597886005 +리튬포어스,073570,19,1485,2,111,8.08,5633299,1717916,53482730,5633299,8.08,327.91,10.53,10.53,8517920701,10.72,10.72,8517920701 +SG,255220,20,2680,2,75,2.88,5590134,5689439,98675394,5590134,2.88,98.25,5.67,5.67,15025257815,5.68,5.68,15025257815 +이브이첨단소재,131400,21,2395,2,80,3.46,5256875,1543636,59589882,5256875,3.46,340.55,8.82,8.82,12709197032,8.91,8.91,12709197032 +우리기술,032820,22,3520,5,-230,-6.13,5194530,4682362,165530656,5194530,-6.13,110.94,3.14,3.14,18232197274,3.13,3.13,18232197274 +더즌,462860,23,5600,2,320,6.06,5091128,1072637,71685672,5091128,6.06,474.64,7.10,7.10,28471404040,7.09,7.09,28471404040 +썸에이지,208640,24,580,5,-35,-5.69,4981201,25150388,139240254,4981201,-5.69,19.81,3.58,3.58,2911037794,3.60,3.60,2911037794 +두산에너빌리티,034020,25,61800,5,-3300,-5.07,4967527,3325497,640561146,4967527,-5.07,149.38,0.78,0.78,307685543300,0.78,0.78,307685543300 +제놀루션,225220,26,2580,2,315,13.91,4749887,258586,19190021,4749887,13.91,1836.87,24.75,24.75,12640741293,25.53,25.53,12640741293 +이스트아시아홀딩스,900110,27,80,3,0,0.00,4705500,14801081,642650588,4705500,0.00,31.79,0.73,0.73,378605323,0.74,0.74,378605323 +TIGER 코리아원자력,0091P0,28,9575,5,-380,-3.82,4381186,0,6000000,4381186,-3.82,0.00,73.02,73.02,41930852849,72.99,72.99,41930852849 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,5050,2,75,1.51,4361940,4679142,40000000,4361940,1.51,93.22,10.90,10.90,21862631410,10.82,10.82,21862631410 +팬엔터테인먼트,068050,30,2455,2,335,15.80,4207923,96579,27694076,4207923,15.80,4356.98,15.19,15.19,10018782830,14.74,14.74,10018782830 diff --git a/top30/20250819/top30-av-20250819-104001.csv b/top30/20250819/top30-av-20250819-104001.csv new file mode 100644 index 000000000000..df2e11d62608 --- /dev/null +++ b/top30/20250819/top30-av-20250819-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,2,9,0.68,169028640,213187920,1291700000,169028640,0.68,79.29,13.09,13.09,223452694285,13.08,13.08,223452694285 +KODEX 2차전지산업레버리지,462330,2,1178,5,-5,-0.42,19856009,34092668,282500000,19856009,-0.42,58.24,7.03,7.03,23450054224,7.05,7.05,23450054224 +아이비젼웍스,469750,3,1140,2,173,17.89,17607437,452259,33936481,17607437,17.89,3893.22,51.88,51.88,20251108270,52.35,52.35,20251108270 +KODEX 인버스,114800,4,3510,2,10,0.29,15425360,18192236,223900000,15425360,0.29,84.79,6.89,6.89,54151521101,6.89,6.89,54151521101 +율호,072770,5,812,2,10,1.25,15271329,14814382,71919480,15271329,1.25,103.08,21.23,21.23,13017904156,22.29,22.29,13017904156 +TS트릴리온,317240,6,245,2,2,0.82,13595925,10788329,107240922,13595925,0.82,126.02,12.68,12.68,3528390466,13.43,13.43,3528390466 +KODEX 코스닥150선물인버스,251340,7,3465,2,25,0.73,13029971,21644572,75800000,13029971,0.73,60.20,17.19,17.19,44964349742,17.12,17.12,44964349742 +미투온,201490,8,6090,2,440,7.79,12544832,8427519,30390092,12544832,7.79,148.86,41.28,41.28,77015201915,41.61,41.61,77015201915 +삼화네트웍스,046390,9,1553,2,323,26.26,12240624,56068,43172933,12240624,26.26,9999.99,28.35,28.35,18446809049,27.51,27.51,18446809049 +KODEX 코스닥150레버리지,233740,10,8725,5,-140,-1.58,10652644,22659752,191300000,10652644,-1.58,47.01,5.57,5.57,93594654968,5.61,5.61,93594654968 +하이드로리튬,101670,11,3160,2,330,11.66,10648992,5647567,54169970,10648992,11.66,188.56,19.66,19.66,34055563472,19.89,19.89,34055563472 +KODEX 레버리지,122630,12,24510,5,-150,-0.61,9841852,18560672,88100000,9841852,-0.61,53.03,11.17,11.17,241255184376,11.17,11.17,241255184376 +현대ADM,187660,13,2050,2,215,11.72,9619456,16070621,48347668,9619456,11.72,59.86,19.90,19.90,19223990402,19.40,19.40,19223990402 +인스코비,006490,14,900,5,-183,-16.90,9243679,0,124501076,9243679,-16.90,0.00,7.42,7.42,7687077927,6.86,6.86,7687077927 +에이프로젠,007460,15,703,2,29,4.30,8638472,2220358,319267152,8638472,4.30,389.06,2.71,2.71,6215347287,2.77,2.77,6215347287 +미스터블루,207760,16,1857,2,20,1.09,7607054,29887874,83079783,7607054,1.09,25.45,9.16,9.16,14330879941,9.29,9.29,14330879941 +팬엔터테인먼트,068050,17,2515,2,395,18.63,7430685,96579,27694076,7430685,18.63,7693.89,26.83,26.83,18114882626,26.01,26.01,18114882626 +에스엔시스,0008Z0,18,55000,2,25000,83.33,7155228,0,9436564,7155228,83.33,0.00,75.82,75.82,389905054200,75.12,75.12,389905054200 +삼양컴텍,484590,19,16630,5,-10,-0.06,6042779,45240972,41210450,6042779,-0.06,13.36,14.66,14.66,101962068580,14.88,14.88,101962068580 +리튬포어스,073570,20,1475,2,101,7.35,5787143,1717916,53482730,5787143,7.35,336.87,10.82,10.82,8744947441,11.09,11.09,8744947441 +SG,255220,21,2665,2,60,2.30,5678913,5689439,98675394,5678913,2.30,99.81,5.76,5.76,15261959095,5.80,5.80,15261959095 +이브이첨단소재,131400,22,2385,2,70,3.02,5421513,1543636,59589882,5421513,3.02,351.22,9.10,9.10,13101725696,9.22,9.22,13101725696 +우리기술,032820,23,3515,5,-235,-6.27,5315991,4682362,165530656,5315991,-6.27,113.53,3.21,3.21,18658584259,3.21,3.21,18658584259 +더즌,462860,24,5610,2,330,6.25,5221623,1072637,71685672,5221623,6.25,486.80,7.28,7.28,29204285020,7.26,7.26,29204285020 +두산에너빌리티,034020,25,61700,5,-3400,-5.22,5148636,3325497,640561146,5148636,-5.22,154.82,0.80,0.80,318866740100,0.81,0.81,318866740100 +썸에이지,208640,26,578,5,-37,-6.02,5068837,25150388,139240254,5068837,-6.02,20.15,3.64,3.64,2961732959,3.68,3.68,2961732959 +제놀루션,225220,27,2590,2,325,14.35,4872733,258586,19190021,4872733,14.35,1884.38,25.39,25.39,12956539057,26.07,26.07,12956539057 +이스트아시아홀딩스,900110,28,80,3,0,0.00,4734470,14801081,642650588,4734470,0.00,31.99,0.74,0.74,380933239,0.74,0.74,380933239 +크레오에스지,040350,29,319,5,-10,-3.04,4656250,7430643,193205323,4656250,-3.04,62.66,2.41,2.41,1416267907,2.30,2.30,1416267907 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5055,2,80,1.61,4604927,4679142,40000000,4604927,1.61,98.41,11.51,11.51,23091121875,11.42,11.42,23091121875 diff --git a/top30/20250819/top30-av-20250819-105000.csv b/top30/20250819/top30-av-20250819-105000.csv new file mode 100644 index 000000000000..ba0ffc5d1687 --- /dev/null +++ b/top30/20250819/top30-av-20250819-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,10,0.76,175799074,213187920,1291700000,175799074,0.76,82.46,13.61,13.61,232412801909,13.59,13.59,232412801909 +KODEX 2차전지산업레버리지,462330,2,1178,5,-5,-0.42,20200388,34092668,282500000,20200388,-0.42,59.25,7.15,7.15,23856507145,7.17,7.17,23856507145 +아이비젼웍스,469750,3,1136,2,169,17.48,17810019,452259,33936481,17810019,17.48,3938.01,52.48,52.48,20480571281,53.12,53.12,20480571281 +KODEX 인버스,114800,4,3512,2,12,0.34,15550640,18192236,223900000,15550640,0.34,85.48,6.95,6.95,54591338337,6.94,6.94,54591338337 +율호,072770,5,815,2,13,1.62,15456404,14814382,71919480,15456404,1.62,104.33,21.49,21.49,13169700689,22.47,22.47,13169700689 +TS트릴리온,317240,6,244,2,1,0.41,13694813,10788329,107240922,13694813,0.41,126.94,12.77,12.77,3552579208,13.58,13.58,3552579208 +KODEX 코스닥150선물인버스,251340,7,3470,2,30,0.87,13521714,21644572,75800000,13521714,0.87,62.47,17.84,17.84,46669807893,17.74,17.74,46669807893 +삼화네트웍스,046390,8,1527,2,297,24.15,13177630,56068,43172933,13177630,24.15,9999.99,30.52,30.52,19892790085,30.17,30.17,19892790085 +미투온,201490,9,6040,2,390,6.90,12642762,8427519,30390092,12642762,6.90,150.02,41.60,41.60,77609184945,42.28,42.28,77609184945 +KODEX 코스닥150레버리지,233740,10,8690,5,-175,-1.97,11125009,22659752,191300000,11125009,-1.97,49.10,5.82,5.82,97705296609,5.88,5.88,97705296609 +하이드로리튬,101670,11,3145,2,315,11.13,10777549,5647567,54169970,10777549,11.13,190.84,19.90,19.90,34461193067,20.23,20.23,34461193067 +현대ADM,187660,12,2110,2,275,14.99,10717749,16070621,48347668,10717749,14.99,66.69,22.17,22.17,21519156874,21.09,21.09,21519156874 +KODEX 레버리지,122630,13,24495,5,-165,-0.67,10101489,18560672,88100000,10101489,-0.67,54.42,11.47,11.47,247620647931,11.47,11.47,247620647931 +인스코비,006490,14,890,5,-193,-17.82,9442103,0,124501076,9442103,-17.82,0.00,7.58,7.58,7863946603,7.10,7.10,7863946603 +에이프로젠,007460,15,704,2,30,4.45,8754039,2220358,319267152,8754039,4.45,394.26,2.74,2.74,6296325094,2.80,2.80,6296325094 +팬엔터테인먼트,068050,16,2430,2,310,14.62,8583212,96579,27694076,8583212,14.62,8887.24,30.99,30.99,20973981497,31.17,31.17,20973981497 +미스터블루,207760,17,1855,2,18,0.98,7731725,29887874,83079783,7731725,0.98,25.87,9.31,9.31,14562218385,9.45,9.45,14562218385 +에스엔시스,0008Z0,18,55100,2,25100,83.67,7223574,0,9436564,7223574,83.67,0.00,76.55,76.55,393669673500,75.71,75.71,393669673500 +삼양컴텍,484590,19,16650,2,10,0.06,6097842,45240972,41210450,6097842,0.06,13.48,14.80,14.80,102877658735,14.99,14.99,102877658735 +리튬포어스,073570,20,1467,2,93,6.77,5904769,1717916,53482730,5904769,6.77,343.72,11.04,11.04,8918233987,11.37,11.37,8918233987 +SG,255220,21,2670,2,65,2.50,5720699,5689439,98675394,5720699,2.50,100.55,5.80,5.80,15373355115,5.84,5.84,15373355115 +이브이첨단소재,131400,22,2385,2,70,3.02,5468571,1543636,59589882,5468571,3.02,354.27,9.18,9.18,13213815821,9.30,9.30,13213815821 +우리기술,032820,23,3515,5,-235,-6.27,5374007,4682362,165530656,5374007,-6.27,114.77,3.25,3.25,18862448064,3.24,3.24,18862448064 +더즌,462860,24,5580,2,300,5.68,5350345,1072637,71685672,5350345,5.68,498.80,7.46,7.46,29925400700,7.48,7.48,29925400700 +썸에이지,208640,25,576,5,-39,-6.34,5244789,25150388,139240254,5244789,-6.34,20.85,3.77,3.77,3062971352,3.82,3.82,3062971352 +두산에너빌리티,034020,26,61800,5,-3300,-5.07,5238511,3325497,640561146,5238511,-5.07,157.53,0.82,0.82,324425867150,0.82,0.82,324425867150 +제놀루션,225220,27,2595,2,330,14.57,4936624,258586,19190021,4936624,14.57,1909.08,25.72,25.72,13122130427,26.35,26.35,13122130427 +이스트아시아홀딩스,900110,28,81,2,1,1.25,4888509,14801081,642650588,4888509,1.25,33.03,0.76,0.76,393270776,0.76,0.76,393270776 +크레오에스지,040350,29,327,5,-2,-0.61,4769888,7430643,193205323,4769888,-0.61,64.19,2.47,2.47,1453101420,2.30,2.30,1453101420 +TIGER 코리아원자력,0091P0,30,9587,5,-368,-3.70,4704443,0,6000000,4704443,-3.70,0.00,78.41,78.41,45028594724,78.28,78.28,45028594724 diff --git a/top30/20250819/top30-av-20250819-110000.csv b/top30/20250819/top30-av-20250819-110000.csv new file mode 100644 index 000000000000..25edeb45cfa5 --- /dev/null +++ b/top30/20250819/top30-av-20250819-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,10,0.76,184415662,213187920,1291700000,184415662,0.76,86.50,14.28,14.28,243823886961,14.26,14.26,243823886961 +KODEX 2차전지산업레버리지,462330,2,1177,5,-6,-0.51,20524634,34092668,282500000,20524634,-0.51,60.20,7.27,7.27,24238062013,7.29,7.29,24238062013 +아이비젼웍스,469750,3,1123,2,156,16.13,18394217,452259,33936481,18394217,16.13,4067.19,54.20,54.20,21132337000,55.45,55.45,21132337000 +삼화네트웍스,046390,4,1557,2,327,26.59,16951121,56068,43172933,16951121,26.59,9999.99,39.26,39.26,25836624226,38.44,38.44,25836624226 +KODEX 인버스,114800,5,3510,2,10,0.29,16075019,18192236,223900000,16075019,0.29,88.36,7.18,7.18,56432272476,7.18,7.18,56432272476 +율호,072770,6,823,2,21,2.62,15561903,14814382,71919480,15561903,2.62,105.05,21.64,21.64,13256070846,22.40,22.40,13256070846 +TS트릴리온,317240,7,244,2,1,0.41,13854429,10788329,107240922,13854429,0.41,128.42,12.92,12.92,3591457850,13.73,13.73,3591457850 +KODEX 코스닥150선물인버스,251340,8,3480,2,40,1.16,13763850,21644572,75800000,13763850,1.16,63.59,18.16,18.16,47510791869,18.01,18.01,47510791869 +현대ADM,187660,9,2130,2,295,16.08,13500650,16070621,48347668,13500650,16.08,84.01,27.92,27.92,27514426938,26.72,26.72,27514426938 +미투온,201490,10,6160,2,510,9.03,13212788,8427519,30390092,13212788,9.03,156.78,43.48,43.48,81125080990,43.34,43.34,81125080990 +KODEX 코스닥150레버리지,233740,11,8660,5,-205,-2.31,11725196,22659752,191300000,11725196,-2.31,51.74,6.13,6.13,102918694991,6.21,6.21,102918694991 +하이드로리튬,101670,12,3100,2,270,9.54,11109139,5647567,54169970,11109139,9.54,196.71,20.51,20.51,35494310154,21.14,21.14,35494310154 +팬엔터테인먼트,068050,13,2470,2,350,16.51,10815068,96579,27694076,10815068,16.51,9999.99,39.05,39.05,26563854993,38.83,38.83,26563854993 +KODEX 레버리지,122630,14,24490,5,-170,-0.69,10352908,18560672,88100000,10352908,-0.69,55.78,11.75,11.75,253780609581,11.76,11.76,253780609581 +인스코비,006490,15,882,5,-201,-18.56,9546817,0,124501076,9546817,-18.56,0.00,7.67,7.67,7956694963,7.25,7.25,7956694963 +에이프로젠,007460,16,701,2,27,4.01,8819004,2220358,319267152,8819004,4.01,397.19,2.76,2.76,6341938858,2.83,2.83,6341938858 +미스터블루,207760,17,1837,3,0,0.00,7965811,29887874,83079783,7965811,0.00,26.65,9.59,9.59,14994005294,9.82,9.82,14994005294 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,82,3,0,0.00,7284730,27635488,1497000000,7284730,0.00,26.36,0.49,0.49,596446582,0.49,0.49,596446582 +에스엔시스,0008Z0,19,54900,2,24900,83.00,7277545,0,9436564,7277545,83.00,0.00,77.12,77.12,396631330800,76.56,76.56,396631330800 +삼양컴텍,484590,20,16340,5,-300,-1.80,6179707,45240972,41210450,6179707,-1.80,13.66,15.00,15.00,104228657130,15.48,15.48,104228657130 +리튬포어스,073570,21,1456,2,82,5.97,6038046,1717916,53482730,6038046,5.97,351.48,11.29,11.29,9112795200,11.70,11.70,9112795200 +SG,255220,22,2670,2,65,2.50,5805484,5689439,98675394,5805484,2.50,102.04,5.88,5.88,15599964947,5.92,5.92,15599964947 +이브이첨단소재,131400,23,2375,2,60,2.59,5527178,1543636,59589882,5527178,2.59,358.06,9.28,9.28,13353106515,9.44,9.44,13353106515 +썸에이지,208640,24,573,5,-42,-6.83,5480231,25150388,139240254,5480231,-6.83,21.79,3.94,3.94,3198077384,4.01,4.01,3198077384 +더즌,462860,25,5620,2,340,6.44,5454032,1072637,71685672,5454032,6.44,508.47,7.61,7.61,30505968045,7.57,7.57,30505968045 +우리기술,032820,26,3515,5,-235,-6.27,5439451,4682362,165530656,5439451,-6.27,116.17,3.29,3.29,19092421519,3.28,3.28,19092421519 +두산에너빌리티,034020,27,62000,5,-3100,-4.76,5363963,3325497,640561146,5363963,-4.76,161.30,0.84,0.84,332181578350,0.84,0.84,332181578350 +크레오에스지,040350,28,333,2,4,1.22,5050924,7430643,193205323,5050924,1.22,67.97,2.61,2.61,1547574690,2.41,2.41,1547574690 +제놀루션,225220,29,2555,2,290,12.80,5002780,258586,19190021,5002780,12.80,1934.67,26.07,26.07,13291633872,27.11,27.11,13291633872 +웅진,016880,30,4455,2,335,8.13,4990980,12719280,79927080,4990980,8.13,39.24,6.24,6.24,21867478858,6.14,6.14,21867478858 diff --git a/top30/20250819/top30-av-20250819-111000.csv b/top30/20250819/top30-av-20250819-111000.csv new file mode 100644 index 000000000000..25a92af210ff --- /dev/null +++ b/top30/20250819/top30-av-20250819-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,2,12,0.91,189015367,213187920,1291700000,189015367,0.91,88.66,14.63,14.63,249922378039,14.59,14.59,249922378039 +KODEX 2차전지산업레버리지,462330,2,1176,5,-7,-0.59,21190395,34092668,282500000,21190395,-0.59,62.16,7.50,7.50,25020491545,7.53,7.53,25020491545 +아이비젼웍스,469750,3,1122,2,155,16.03,18605074,452259,33936481,18605074,16.03,4113.81,54.82,54.82,21368886522,56.12,56.12,21368886522 +삼화네트웍스,046390,4,1560,2,330,26.83,17723818,56068,43172933,17723818,26.83,9999.99,41.05,41.05,27043959295,40.15,40.15,27043959295 +KODEX 인버스,114800,5,3512,2,12,0.34,16531275,18192236,223900000,16531275,0.34,90.87,7.38,7.38,58036021753,7.38,7.38,58036021753 +율호,072770,6,840,2,38,4.74,16021127,14814382,71919480,16021127,4.74,108.15,22.28,22.28,13641333913,22.58,22.58,13641333913 +미투온,201490,7,6310,2,660,11.68,15225612,8427519,30390092,15225612,11.68,180.67,50.10,50.10,93779433825,48.90,48.90,93779433825 +현대ADM,187660,8,2070,2,235,12.81,14699943,16070621,48347668,14699943,12.81,91.47,30.40,30.40,30015421159,29.99,29.99,30015421159 +TS트릴리온,317240,9,240,5,-3,-1.23,14341399,10788329,107240922,14341399,-1.23,132.93,13.37,13.37,3708248447,14.41,14.41,3708248447 +KODEX 코스닥150선물인버스,251340,10,3480,2,40,1.16,14178401,21644572,75800000,14178401,1.16,65.51,18.71,18.71,48953335447,18.56,18.56,48953335447 +KODEX 코스닥150레버리지,233740,11,8660,5,-205,-2.31,12840144,22659752,191300000,12840144,-2.31,56.66,6.71,6.71,112565215521,6.79,6.79,112565215521 +팬엔터테인먼트,068050,12,2435,2,315,14.86,11467390,96579,27694076,11467390,14.86,9999.99,41.41,41.41,28168867534,41.77,41.77,28168867534 +하이드로리튬,101670,13,3140,2,310,10.95,11274202,5647567,54169970,11274202,10.95,199.63,20.81,20.81,36010013939,21.17,21.17,36010013939 +KODEX 레버리지,122630,14,24470,5,-190,-0.77,10657703,18560672,88100000,10657703,-0.77,57.42,12.10,12.10,261237220165,12.12,12.12,261237220165 +인스코비,006490,15,882,5,-201,-18.56,9639690,0,124501076,9639690,-18.56,0.00,7.74,7.74,8038652935,7.32,7.32,8038652935 +에이프로젠,007460,16,701,2,27,4.01,8870270,2220358,319267152,8870270,4.01,399.50,2.78,2.78,6377884248,2.85,2.85,6377884248 +미스터블루,207760,17,1840,2,3,0.16,8142436,29887874,83079783,8142436,0.16,27.24,9.80,9.80,15319533821,10.02,10.02,15319533821 +에스엔시스,0008Z0,18,53900,2,23900,79.67,7456045,0,9436564,7456045,79.67,0.00,79.01,79.01,406307594400,79.88,79.88,406307594400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,7294742,27635488,1497000000,7294742,1.22,26.40,0.49,0.49,597267568,0.48,0.48,597267568 +삼양컴텍,484590,20,16170,5,-470,-2.82,6340067,45240972,41210450,6340067,-2.82,14.01,15.38,15.38,106834051980,16.03,16.03,106834051980 +리튬포어스,073570,21,1463,2,89,6.48,6093366,1717916,53482730,6093366,6.48,354.70,11.39,11.39,9193758783,11.75,11.75,9193758783 +썸에이지,208640,22,572,5,-43,-6.99,5934913,25150388,139240254,5934913,-6.99,23.60,4.26,4.26,3457679337,4.34,4.34,3457679337 +SG,255220,23,2670,2,65,2.50,5874850,5689439,98675394,5874850,2.50,103.26,5.95,5.95,15785400807,5.99,5.99,15785400807 +더즌,462860,24,5620,2,340,6.44,5692552,1072637,71685672,5692552,6.44,530.71,7.94,7.94,31853172965,7.91,7.91,31853172965 +이브이첨단소재,131400,25,2365,2,50,2.16,5595591,1543636,59589882,5595591,2.16,362.49,9.39,9.39,13515269945,9.59,9.59,13515269945 +우리기술,032820,26,3500,5,-250,-6.67,5540199,4682362,165530656,5540199,-6.67,118.32,3.35,3.35,19445747219,3.36,3.36,19445747219 +두산에너빌리티,034020,27,61700,5,-3400,-5.22,5459156,3325497,640561146,5459156,-5.22,164.16,0.85,0.85,338065566850,0.86,0.86,338065566850 +웅진,016880,28,4490,2,370,8.98,5342339,12719280,79927080,5342339,8.98,42.00,6.68,6.68,23444573594,6.53,6.53,23444573594 +닷밀,464580,29,3070,2,475,18.30,5287922,36280,18359486,5287922,18.30,9999.99,28.80,28.80,16251347418,28.83,28.83,16251347418 +크레오에스지,040350,30,332,2,3,0.91,5235564,7430643,193205323,5235564,0.91,70.46,2.71,2.71,1608808691,2.51,2.51,1608808691 diff --git a/top30/20250819/top30-av-20250819-112000.csv b/top30/20250819/top30-av-20250819-112000.csv new file mode 100644 index 000000000000..0cc88cf531b3 --- /dev/null +++ b/top30/20250819/top30-av-20250819-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,10,0.76,192800525,213187920,1291700000,192800525,0.76,90.44,14.93,14.93,254930368898,14.91,14.91,254930368898 +KODEX 2차전지산업레버리지,462330,2,1172,5,-11,-0.93,21510921,34092668,282500000,21510921,-0.93,63.10,7.61,7.61,25396454724,7.67,7.67,25396454724 +아이비젼웍스,469750,3,1122,2,155,16.03,18694160,452259,33936481,18694160,16.03,4133.51,55.09,55.09,21469097576,56.38,56.38,21469097576 +삼화네트웍스,046390,4,1549,2,319,25.93,18109928,56068,43172933,18109928,25.93,9999.99,41.95,41.95,27642156540,41.33,41.33,27642156540 +KODEX 인버스,114800,5,3512,2,12,0.34,16877069,18192236,223900000,16877069,0.34,92.77,7.54,7.54,59249344591,7.53,7.53,59249344591 +미투온,201490,6,6210,2,560,9.91,16654849,8427519,30390092,16654849,9.91,197.62,54.80,54.80,102773518830,54.46,54.46,102773518830 +율호,072770,7,834,2,32,3.99,16472430,14814382,71919480,16472430,3.99,111.19,22.90,22.90,14020384847,23.37,23.37,14020384847 +현대ADM,187660,8,2050,2,215,11.72,15337525,16070621,48347668,15337525,11.72,95.44,31.72,31.72,31324521028,31.60,31.60,31324521028 +KODEX 코스닥150선물인버스,251340,9,3475,2,35,1.02,14728346,21644572,75800000,14728346,1.02,68.05,19.43,19.43,50861004218,19.31,19.31,50861004218 +TS트릴리온,317240,10,239,5,-4,-1.65,14537118,10788329,107240922,14537118,-1.65,134.75,13.56,13.56,3755013562,14.65,14.65,3755013562 +KODEX 코스닥150레버리지,233740,11,8685,5,-180,-2.03,13362364,22659752,191300000,13362364,-2.03,58.97,6.99,6.99,117103153491,7.05,7.05,117103153491 +팬엔터테인먼트,068050,12,2380,2,260,12.26,12079401,96579,27694076,12079401,12.26,9999.99,43.62,43.62,29638778968,44.97,44.97,29638778968 +하이드로리튬,101670,13,3145,2,315,11.13,11347776,5647567,54169970,11347776,11.13,200.93,20.95,20.95,36240057790,21.27,21.27,36240057790 +KODEX 레버리지,122630,14,24510,5,-150,-0.61,10871893,18560672,88100000,10871893,-0.61,58.57,12.34,12.34,266486524654,12.34,12.34,266486524654 +인스코비,006490,15,885,5,-198,-18.28,9763824,0,124501076,9763824,-18.28,0.00,7.84,7.84,8148050170,7.39,7.39,8148050170 +에이프로젠,007460,16,703,2,29,4.30,8924716,2220358,319267152,8924716,4.30,401.95,2.80,2.80,6416156194,2.86,2.86,6416156194 +미스터블루,207760,17,1841,2,4,0.22,8286638,29887874,83079783,8286638,0.22,27.73,9.97,9.97,15586298724,10.19,10.19,15586298724 +에스엔시스,0008Z0,18,53800,2,23800,79.33,7627589,0,9436564,7627589,79.33,0.00,80.83,80.83,415548853100,81.85,81.85,415548853100 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,7294742,27635488,1497000000,7294742,1.22,26.40,0.49,0.49,597267568,0.48,0.48,597267568 +삼양컴텍,484590,20,16060,5,-580,-3.49,6494122,45240972,41210450,6494122,-3.49,14.35,15.76,15.76,109310724230,16.52,16.52,109310724230 +닷밀,464580,21,2975,2,380,14.64,6192294,36280,18359486,6192294,14.64,9999.99,33.73,33.73,19003263082,34.79,34.79,19003263082 +리튬포어스,073570,22,1462,2,88,6.40,6156362,1717916,53482730,6156362,6.40,358.36,11.51,11.51,9285573197,11.88,11.88,9285573197 +썸에이지,208640,23,571,5,-44,-7.15,6029679,25150388,139240254,6029679,-7.15,23.97,4.33,4.33,3511790357,4.42,4.42,3511790357 +SG,255220,24,2660,2,55,2.11,5969032,5689439,98675394,5969032,2.11,104.91,6.05,6.05,16036112642,6.11,6.11,16036112642 +이스트아시아홀딩스,900110,25,81,2,1,1.25,5933241,14801081,642650588,5933241,1.25,40.09,0.92,0.92,478003161,0.92,0.92,478003161 +더즌,462860,26,5600,2,320,6.06,5846700,1072637,71685672,5846700,6.06,545.08,8.16,8.16,32719658835,8.15,8.15,32719658835 +이브이첨단소재,131400,27,2360,2,45,1.94,5719729,1543636,59589882,5719729,1.94,370.54,9.60,9.60,13807597300,9.82,9.82,13807597300 +웅진,016880,28,4640,2,520,12.62,5719140,12719280,79927080,5719140,12.62,44.96,7.16,7.16,25165712031,6.79,6.79,25165712031 +손오공,066910,29,935,2,32,3.54,5700652,743439,66933164,5700652,3.54,766.79,8.52,8.52,5537019749,8.85,8.85,5537019749 +우리기술,032820,30,3515,5,-235,-6.27,5603656,4682362,165530656,5603656,-6.27,119.68,3.39,3.39,19668446374,3.38,3.38,19668446374 diff --git a/top30/20250819/top30-av-20250819-113000.csv b/top30/20250819/top30-av-20250819-113000.csv new file mode 100644 index 000000000000..a75e4ccc5921 --- /dev/null +++ b/top30/20250819/top30-av-20250819-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,2,13,0.99,197646063,213187920,1291700000,197646063,0.99,92.71,15.30,15.30,261358137679,15.25,15.25,261358137679 +KODEX 2차전지산업레버리지,462330,2,1170,5,-13,-1.10,21966540,34092668,282500000,21966540,-1.10,64.43,7.78,7.78,25930084071,7.85,7.85,25930084071 +아이비젼웍스,469750,3,1171,2,204,21.10,19348481,452259,33936481,19348481,21.10,4278.19,57.01,57.01,22222882019,55.92,55.92,22222882019 +삼화네트웍스,046390,4,1540,2,310,25.20,18464654,56068,43172933,18464654,25.20,9999.99,42.77,42.77,28190890405,42.40,42.40,28190890405 +미투온,201490,5,6340,2,690,12.21,17731577,8427519,30390092,17731577,12.21,210.40,58.35,58.35,109567350025,56.87,56.87,109567350025 +KODEX 인버스,114800,6,3517,2,17,0.49,17091188,18192236,223900000,17091188,0.49,93.95,7.63,7.63,60001924024,7.62,7.62,60001924024 +율호,072770,7,832,2,30,3.74,16653989,14814382,71919480,16653989,3.74,112.42,23.16,23.16,14171916357,23.68,23.68,14171916357 +현대ADM,187660,8,2040,2,205,11.17,15705509,16070621,48347668,15705509,11.17,97.73,32.48,32.48,32081628743,32.53,32.53,32081628743 +KODEX 코스닥150선물인버스,251340,9,3475,2,35,1.02,14992716,21644572,75800000,14992716,1.02,69.27,19.78,19.78,51779760454,19.66,19.66,51779760454 +TS트릴리온,317240,10,241,5,-2,-0.82,14986318,10788329,107240922,14986318,-0.82,138.91,13.97,13.97,3863003881,14.95,14.95,3863003881 +KODEX 코스닥150레버리지,233740,11,8670,5,-195,-2.20,13650540,22659752,191300000,13650540,-2.20,60.24,7.14,7.14,119599862127,7.21,7.21,119599862127 +팬엔터테인먼트,068050,12,2370,2,250,11.79,12552988,96579,27694076,12552988,11.79,9999.99,45.33,45.33,30758589903,46.86,46.86,30758589903 +하이드로리튬,101670,13,3180,2,350,12.37,11649824,5647567,54169970,11649824,12.37,206.28,21.51,21.51,37200487842,21.60,21.60,37200487842 +KODEX 레버리지,122630,14,24445,5,-215,-0.87,11110905,18560672,88100000,11110905,-0.87,59.86,12.61,12.61,272330696541,12.65,12.65,272330696541 +인스코비,006490,15,895,5,-188,-17.36,9846390,0,124501076,9846390,-17.36,0.00,7.91,7.91,8221434228,7.38,7.38,8221434228 +에이프로젠,007460,16,710,2,36,5.34,9024286,2220358,319267152,9024286,5.34,406.43,2.83,2.83,6486623584,2.86,2.86,6486623584 +미스터블루,207760,17,1828,5,-9,-0.49,8451557,29887874,83079783,8451557,-0.49,28.28,10.17,10.17,15888531676,10.46,10.46,15888531676 +에스엔시스,0008Z0,18,54200,2,24200,80.67,7686725,0,9436564,7686725,80.67,0.00,81.46,81.46,418753050400,81.87,81.87,418753050400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,7294742,27635488,1497000000,7294742,1.22,26.40,0.49,0.49,597267568,0.48,0.48,597267568 +닷밀,464580,20,2865,2,270,10.40,6986617,36280,18359486,6986617,10.40,9999.99,38.05,38.05,21367819417,40.62,40.62,21367819417 +삼양컴텍,484590,21,16160,5,-480,-2.88,6552546,45240972,41210450,6552546,-2.88,14.48,15.90,15.90,110252279430,16.56,16.56,110252279430 +웅진,016880,22,4665,2,545,13.23,6314806,12719280,79927080,6314806,13.23,49.65,7.90,7.90,27923869034,7.49,7.49,27923869034 +리튬포어스,073570,23,1473,2,99,7.21,6267193,1717916,53482730,6267193,7.21,364.81,11.72,11.72,9448712738,11.99,11.99,9448712738 +썸에이지,208640,24,566,5,-49,-7.97,6245538,25150388,139240254,6245538,-7.97,24.83,4.49,4.49,3634491888,4.61,4.61,3634491888 +일승,333430,25,5330,2,170,3.29,6160647,10182144,30726747,6160647,3.29,60.50,20.05,20.05,33204369100,20.27,20.27,33204369100 +SG,255220,26,2655,2,50,1.92,6107353,5689439,98675394,6107353,1.92,107.35,6.19,6.19,16402468912,6.26,6.26,16402468912 +손오공,066910,27,936,2,33,3.65,6048079,743439,66933164,6048079,3.65,813.53,9.04,9.04,5863472336,9.36,9.36,5863472336 +더즌,462860,28,5660,2,380,7.20,6001549,1072637,71685672,6001549,7.20,559.51,8.37,8.37,33593310810,8.28,8.28,33593310810 +이스트아시아홀딩스,900110,29,81,2,1,1.25,5964385,14801081,642650588,5964385,1.25,40.30,0.93,0.93,480542049,0.92,0.92,480542049 +이브이첨단소재,131400,30,2340,2,25,1.08,5819372,1543636,59589882,5819372,1.08,376.99,9.77,9.77,14041176450,10.07,10.07,14041176450 diff --git a/top30/20250819/top30-av-20250819-114000.csv b/top30/20250819/top30-av-20250819-114000.csv new file mode 100644 index 000000000000..4bb07b9fc71e --- /dev/null +++ b/top30/20250819/top30-av-20250819-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,2,9,0.68,200405871,213187920,1291700000,200405871,0.68,94.00,15.51,15.51,265017736578,15.51,15.51,265017736578 +KODEX 2차전지산업레버리지,462330,2,1173,5,-10,-0.85,22154629,34092668,282500000,22154629,-0.85,64.98,7.84,7.84,26150364932,7.89,7.89,26150364932 +아이비젼웍스,469750,3,1165,2,198,20.48,21221423,452259,33936481,21221423,20.48,4692.32,62.53,62.53,24429949613,61.79,61.79,24429949613 +삼화네트웍스,046390,4,1551,2,321,26.10,18692345,56068,43172933,18692345,26.10,9999.99,43.30,43.30,28543151892,42.63,42.63,28543151892 +미투온,201490,5,6320,2,670,11.86,18663247,8427519,30390092,18663247,11.86,221.46,61.41,61.41,115482824945,60.13,60.13,115482824945 +KODEX 인버스,114800,6,3510,2,10,0.29,17176679,18192236,223900000,17176679,0.29,94.42,7.67,7.67,60302495946,7.67,7.67,60302495946 +율호,072770,7,820,2,18,2.24,16803773,14814382,71919480,16803773,2.24,113.43,23.36,23.36,14295531673,24.24,24.24,14295531673 +현대ADM,187660,8,2050,2,215,11.72,16203949,16070621,48347668,16203949,11.72,100.83,33.52,33.52,33094237932,33.39,33.39,33094237932 +KODEX 코스닥150선물인버스,251340,9,3475,2,35,1.02,15186361,21644572,75800000,15186361,1.02,70.16,20.03,20.03,52452697836,19.91,19.91,52452697836 +TS트릴리온,317240,10,241,5,-2,-0.82,15051597,10788329,107240922,15051597,-0.82,139.52,14.04,14.04,3878734760,15.01,15.01,3878734760 +KODEX 코스닥150레버리지,233740,11,8695,5,-170,-1.92,13937617,22659752,191300000,13937617,-1.92,61.51,7.29,7.29,122090314972,7.34,7.34,122090314972 +팬엔터테인먼트,068050,12,2375,2,255,12.03,12804427,96579,27694076,12804427,12.03,9999.99,46.24,46.24,31355756326,47.67,47.67,31355756326 +하이드로리튬,101670,13,3170,2,340,12.01,11747523,5647567,54169970,11747523,12.01,208.01,21.69,21.69,37510109795,21.84,21.84,37510109795 +KODEX 레버리지,122630,14,24500,5,-160,-0.65,11278518,18560672,88100000,11278518,-0.65,60.77,12.80,12.80,276430460276,12.81,12.81,276430460276 +인스코비,006490,15,905,5,-178,-16.44,9899423,0,124501076,9899423,-16.44,0.00,7.95,7.95,8269277011,7.34,7.34,8269277011 +에이프로젠,007460,16,708,2,34,5.04,9071067,2220358,319267152,9071067,5.04,408.54,2.84,2.84,6519755404,2.88,2.88,6519755404 +미스터블루,207760,17,1836,5,-1,-0.05,8512745,29887874,83079783,8512745,-0.05,28.48,10.25,10.25,16000481696,10.49,10.49,16000481696 +에스엔시스,0008Z0,18,53600,2,23600,78.67,7737037,0,9436564,7737037,78.67,0.00,81.99,81.99,421463679050,83.33,83.33,421463679050 +닷밀,464580,19,2965,2,370,14.26,7634333,36280,18359486,7634333,14.26,9999.99,41.58,41.58,23283457777,42.77,42.77,23283457777 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,83,2,1,1.22,7525218,27635488,1497000000,7525218,1.22,27.23,0.50,0.50,616175876,0.50,0.50,616175876 +일승,333430,21,5470,2,310,6.01,6993263,10182144,30726747,6993263,6.01,68.68,22.76,22.76,37718398480,22.44,22.44,37718398480 +웅진,016880,22,4615,2,495,12.01,6666932,12719280,79927080,6666932,12.01,52.42,8.34,8.34,29559141475,8.01,8.01,29559141475 +썸에이지,208640,23,565,5,-50,-8.13,6614141,25150388,139240254,6614141,-8.13,26.30,4.75,4.75,3842895762,4.88,4.88,3842895762 +삼양컴텍,484590,24,16070,5,-570,-3.43,6588055,45240972,41210450,6588055,-3.43,14.56,15.99,15.99,110822725020,16.73,16.73,110822725020 +리튬포어스,073570,25,1462,2,88,6.40,6326110,1717916,53482730,6326110,6.40,368.24,11.83,11.83,9535159382,12.19,12.19,9535159382 +손오공,066910,26,935,2,32,3.54,6221089,743439,66933164,6221089,3.54,836.80,9.29,9.29,6024387315,9.63,9.63,6024387315 +SG,255220,27,2655,2,50,1.92,6176506,5689439,98675394,6176506,1.92,108.56,6.26,6.26,16586223554,6.33,6.33,16586223554 +더즌,462860,28,5610,2,330,6.25,6146298,1072637,71685672,6146298,6.25,573.01,8.57,8.57,34412190400,8.56,8.56,34412190400 +이스트아시아홀딩스,900110,29,81,2,1,1.25,6008741,14801081,642650588,6008741,1.25,40.60,0.93,0.93,484161599,0.93,0.93,484161599 +이브이첨단소재,131400,30,2345,2,30,1.30,5854012,1543636,59589882,5854012,1.30,379.24,9.82,9.82,14122240922,10.11,10.11,14122240922 diff --git a/top30/20250819/top30-av-20250819-115000.csv b/top30/20250819/top30-av-20250819-115000.csv new file mode 100644 index 000000000000..49a31a8cd5cd --- /dev/null +++ b/top30/20250819/top30-av-20250819-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,2,11,0.84,204209650,213187920,1291700000,204209650,0.84,95.79,15.81,15.81,270050037310,15.78,15.78,270050037310 +KODEX 2차전지산업레버리지,462330,2,1171,5,-12,-1.01,22430731,34092668,282500000,22430731,-1.01,65.79,7.94,7.94,26474681754,8.00,8.00,26474681754 +아이비젼웍스,469750,3,1163,2,196,20.27,21662255,452259,33936481,21662255,20.27,4789.79,63.83,63.83,24942686710,63.20,63.20,24942686710 +미투온,201490,4,6330,2,680,12.04,19646712,8427519,30390092,19646712,12.04,233.13,64.65,64.65,121711715835,63.27,63.27,121711715835 +삼화네트웍스,046390,5,1537,2,307,24.96,18873059,56068,43172933,18873059,24.96,9999.99,43.72,43.72,28821892454,43.43,43.43,28821892454 +KODEX 인버스,114800,6,3515,2,15,0.43,17527447,18192236,223900000,17527447,0.43,96.35,7.83,7.83,61533753725,7.82,7.82,61533753725 +율호,072770,7,821,2,19,2.37,16972504,14814382,71919480,16972504,2.37,114.57,23.60,23.60,14433903509,24.45,24.45,14433903509 +현대ADM,187660,8,2030,2,195,10.63,16356445,16070621,48347668,16356445,10.63,101.78,33.83,33.83,33404886048,34.04,34.04,33404886048 +KODEX 코스닥150선물인버스,251340,9,3475,2,35,1.02,15487002,21644572,75800000,15487002,1.02,71.55,20.43,20.43,53496542149,20.31,20.31,53496542149 +TS트릴리온,317240,10,241,5,-2,-0.82,15081418,10788329,107240922,15081418,-0.82,139.79,14.06,14.06,3885913947,15.04,15.04,3885913947 +KODEX 코스닥150레버리지,233740,11,8660,5,-205,-2.31,14148980,22659752,191300000,14148980,-2.31,62.44,7.40,7.40,123925638057,7.48,7.48,123925638057 +팬엔터테인먼트,068050,12,2315,2,195,9.20,13136395,96579,27694076,13136395,9.20,9999.99,47.43,47.43,32131335060,50.12,50.12,32131335060 +하이드로리튬,101670,13,3155,2,325,11.48,11810565,5647567,54169970,11810565,11.48,209.13,21.80,21.80,37709160775,22.06,22.06,37709160775 +KODEX 레버리지,122630,14,24470,5,-190,-0.77,11562375,18560672,88100000,11562375,-0.77,62.30,13.12,13.12,283389110444,13.15,13.15,283389110444 +에이프로젠,007460,15,710,2,36,5.34,9998049,2220358,319267152,9998049,5.34,450.29,3.13,3.13,7184949743,3.17,3.17,7184949743 +인스코비,006490,16,897,5,-186,-17.17,9923294,0,124501076,9923294,-17.17,0.00,7.97,7.97,8290716963,7.42,7.42,8290716963 +미스터블루,207760,17,1831,5,-6,-0.33,8540458,29887874,83079783,8540458,-0.33,28.57,10.28,10.28,16051296855,10.55,10.55,16051296855 +닷밀,464580,18,2975,2,380,14.64,8233007,36280,18359486,8233007,14.64,9999.99,44.84,44.84,25087519787,45.93,45.93,25087519787 +에스엔시스,0008Z0,19,54000,2,24000,80.00,7935460,0,9436564,7935460,80.00,0.00,84.09,84.09,432009081700,84.78,84.78,432009081700 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,82,3,0,0.00,7545298,27635488,1497000000,7545298,0.00,27.30,0.50,0.50,617822436,0.50,0.50,617822436 +일승,333430,21,5460,2,300,5.81,7506890,10182144,30726747,7506890,5.81,73.73,24.43,24.43,40521620215,24.15,24.15,40521620215 +썸에이지,208640,22,596,5,-19,-3.09,7351485,25150388,139240254,7351485,-3.09,29.23,5.28,5.28,4272420855,5.15,5.15,4272420855 +웅진,016880,23,4580,2,460,11.17,6823841,12719280,79927080,6823841,11.17,53.65,8.54,8.54,30280094256,8.27,8.27,30280094256 +삼양컴텍,484590,24,15830,5,-810,-4.87,6685007,45240972,41210450,6685007,-4.87,14.78,16.22,16.22,112371397970,17.23,17.23,112371397970 +리튬포어스,073570,25,1459,2,85,6.19,6348945,1717916,53482730,6348945,6.19,369.57,11.87,11.87,9568533461,12.26,12.26,9568533461 +손오공,066910,26,929,2,26,2.88,6307170,743439,66933164,6307170,2.88,848.38,9.42,9.42,6104702475,9.82,9.82,6104702475 +SG,255220,27,2675,2,70,2.69,6262105,5689439,98675394,6262105,2.69,110.07,6.35,6.35,16814442809,6.37,6.37,16814442809 +더즌,462860,28,5610,2,330,6.25,6207903,1072637,71685672,6207903,6.25,578.75,8.66,8.66,34758801880,8.64,8.64,34758801880 +이스트아시아홀딩스,900110,29,81,2,1,1.25,6063169,14801081,642650588,6063169,1.25,40.96,0.94,0.94,488570710,0.94,0.94,488570710 +두산에너빌리티,034020,30,61800,5,-3300,-5.07,5891011,3325497,640561146,5891011,-5.07,177.15,0.92,0.92,364829362200,0.92,0.92,364829362200 diff --git a/top30/20250819/top30-av-20250819-120000.csv b/top30/20250819/top30-av-20250819-120000.csv new file mode 100644 index 000000000000..b49dc700ed7f --- /dev/null +++ b/top30/20250819/top30-av-20250819-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,2,12,0.91,206186200,213187920,1291700000,206186200,0.91,96.72,15.96,15.96,272669438218,15.92,15.92,272669438218 +KODEX 2차전지산업레버리지,462330,2,1168,5,-15,-1.27,22683781,34092668,282500000,22683781,-1.27,66.54,8.03,8.03,26770856651,8.11,8.11,26770856651 +아이비젼웍스,469750,3,1158,2,191,19.75,21880527,452259,33936481,21880527,19.75,4838.05,64.47,64.47,25195716075,64.11,64.11,25195716075 +미투온,201490,4,6300,2,650,11.50,20740045,8427519,30390092,20740045,11.50,246.10,68.25,68.25,128667937390,67.20,67.20,128667937390 +삼화네트웍스,046390,5,1538,2,308,25.04,19084030,56068,43172933,19084030,25.04,9999.99,44.20,44.20,29145757085,43.89,43.89,29145757085 +KODEX 인버스,114800,6,3512,2,12,0.34,17824783,18192236,223900000,17824783,0.34,97.98,7.96,7.96,62578874616,7.96,7.96,62578874616 +율호,072770,7,813,2,11,1.37,17107315,14814382,71919480,17107315,1.37,115.48,23.79,23.79,14543744254,24.87,24.87,14543744254 +현대ADM,187660,8,2080,2,245,13.35,17041067,16070621,48347668,17041067,13.35,106.04,35.25,35.25,34825248169,34.63,34.63,34825248169 +KODEX 코스닥150선물인버스,251340,9,3475,2,35,1.02,15605245,21644572,75800000,15605245,1.02,72.10,20.59,20.59,53907782573,20.47,20.47,53907782573 +TS트릴리온,317240,10,240,5,-3,-1.23,15110492,10788329,107240922,15110492,-1.23,140.06,14.09,14.09,3892900671,15.13,15.13,3892900671 +KODEX 코스닥150레버리지,233740,11,8665,5,-200,-2.26,14261279,22659752,191300000,14261279,-2.26,62.94,7.45,7.45,124898812546,7.53,7.53,124898812546 +팬엔터테인먼트,068050,12,2300,2,180,8.49,13346921,96579,27694076,13346921,8.49,9999.99,48.19,48.19,32617174032,51.21,51.21,32617174032 +하이드로리튬,101670,13,3160,2,330,11.66,11918052,5647567,54169970,11918052,11.66,211.03,22.00,22.00,38049501893,22.23,22.23,38049501893 +KODEX 레버리지,122630,14,24455,5,-205,-0.83,11733701,18560672,88100000,11733701,-0.83,63.22,13.32,13.32,287581386414,13.35,13.35,287581386414 +에이프로젠,007460,15,708,2,34,5.04,10245458,2220358,319267152,10245458,5.04,461.43,3.21,3.21,7360559295,3.26,3.26,7360559295 +인스코비,006490,16,899,5,-184,-16.99,9957980,0,124501076,9957980,-16.99,0.00,8.00,8.00,8321765500,7.44,7.44,8321765500 +썸에이지,208640,17,593,5,-22,-3.58,8716597,25150388,139240254,8716597,-3.58,34.66,6.26,6.26,5093783704,6.17,6.17,5093783704 +미스터블루,207760,18,1827,5,-10,-0.54,8581136,29887874,83079783,8581136,-0.54,28.71,10.33,10.33,16125731393,10.62,10.62,16125731393 +닷밀,464580,19,2980,2,385,14.84,8420772,36280,18359486,8420772,14.84,9999.99,45.87,45.87,25650740594,46.88,46.88,25650740594 +일승,333430,20,5590,2,430,8.33,8168188,10182144,30726747,8168188,8.33,80.22,26.58,26.58,44167024470,25.71,25.71,44167024470 +에스엔시스,0008Z0,21,53600,2,23600,78.67,8030009,0,9436564,8030009,78.67,0.00,85.09,85.09,437098281600,86.42,86.42,437098281600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,82,3,0,0.00,7555299,27635488,1497000000,7555299,0.00,27.34,0.50,0.50,618642518,0.50,0.50,618642518 +웅진,016880,23,4550,2,430,10.44,6982523,12719280,79927080,6982523,10.44,54.90,8.74,8.74,31003952791,8.53,8.53,31003952791 +삼양컴텍,484590,24,15730,5,-910,-5.47,6808397,45240972,41210450,6808397,-5.47,15.05,16.52,16.52,114318889900,17.64,17.64,114318889900 +이스트아시아홀딩스,900110,25,82,2,2,2.50,6411635,14801081,642650588,6411635,2.50,43.32,1.00,1.00,516887655,0.98,0.98,516887655 +리튬포어스,073570,26,1463,2,89,6.48,6395303,1717916,53482730,6395303,6.48,372.27,11.96,11.96,9636281700,12.32,12.32,9636281700 +손오공,066910,27,930,2,27,2.99,6359646,743439,66933164,6359646,2.99,855.44,9.50,9.50,6153569927,9.89,9.89,6153569927 +SG,255220,28,2670,2,65,2.50,6295133,5689439,98675394,6295133,2.50,110.65,6.38,6.38,16902688464,6.42,6.42,16902688464 +더즌,462860,29,5600,2,320,6.06,6251915,1072637,71685672,6251915,6.06,582.85,8.72,8.72,35005798525,8.72,8.72,35005798525 +두산에너빌리티,034020,30,61900,5,-3200,-4.92,5947946,3325497,640561146,5947946,-4.92,178.86,0.93,0.93,368345706400,0.93,0.93,368345706400 diff --git a/top30/20250819/top30-av-20250819-121000.csv b/top30/20250819/top30-av-20250819-121000.csv new file mode 100644 index 000000000000..81225cf92b8d --- /dev/null +++ b/top30/20250819/top30-av-20250819-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,10,0.76,209164304,213187920,1291700000,209164304,0.76,98.11,16.19,16.19,276611939321,16.17,16.17,276611939321 +아이비젼웍스,469750,2,1192,2,225,23.27,23421459,452259,33936481,23421459,23.27,5178.77,69.02,69.02,27027371402,66.81,66.81,27027371402 +KODEX 2차전지산업레버리지,462330,3,1173,5,-10,-0.85,22875555,34092668,282500000,22875555,-0.85,67.10,8.10,8.10,26995608762,8.15,8.15,26995608762 +미투온,201490,4,6260,2,610,10.80,21072514,8427519,30390092,21072514,10.80,250.04,69.34,69.34,130753688840,68.73,68.73,130753688840 +삼화네트웍스,046390,5,1554,2,324,26.34,19385357,56068,43172933,19385357,26.34,9999.99,44.90,44.90,29610529223,44.14,44.14,29610529223 +KODEX 인버스,114800,6,3510,2,10,0.29,18101099,18192236,223900000,18101099,0.29,99.50,8.08,8.08,63548827150,8.09,8.09,63548827150 +현대ADM,187660,7,2085,2,250,13.62,17590391,16070621,48347668,17590391,13.62,109.46,36.38,36.38,35968513162,35.68,35.68,35968513162 +율호,072770,8,807,2,5,0.62,17307501,14814382,71919480,17307501,0.62,116.83,24.07,24.07,14705636594,25.34,25.34,14705636594 +KODEX 코스닥150선물인버스,251340,9,3470,2,30,0.87,15724614,21644572,75800000,15724614,0.87,72.65,20.74,20.74,54322608590,20.65,20.65,54322608590 +TS트릴리온,317240,10,243,3,0,0.00,15177140,10788329,107240922,15177140,0.00,140.68,14.15,14.15,3909010619,15.00,15.00,3909010619 +KODEX 코스닥150레버리지,233740,11,8700,5,-165,-1.86,14426942,22659752,191300000,14426942,-1.86,63.67,7.54,7.54,126337146361,7.59,7.59,126337146361 +팬엔터테인먼트,068050,12,2335,2,215,10.14,13522509,96579,27694076,13522509,10.14,9999.99,48.83,48.83,33022990490,51.07,51.07,33022990490 +하이드로리튬,101670,13,3182,2,352,12.44,12050672,5647567,54169970,12050672,12.44,213.38,22.25,22.25,38471130654,22.32,22.32,38471130654 +KODEX 레버리지,122630,14,24500,5,-160,-0.65,11879472,18560672,88100000,11879472,-0.65,64.00,13.48,13.48,291153523839,13.49,13.49,291153523839 +에이프로젠,007460,15,708,2,34,5.04,10333377,2220358,319267152,10333377,5.04,465.39,3.24,3.24,7422920228,3.28,3.28,7422920228 +인스코비,006490,16,904,5,-179,-16.53,10012190,0,124501076,10012190,-16.53,0.00,8.04,8.04,8370643797,7.44,7.44,8370643797 +일승,333430,17,5750,2,590,11.43,9837720,10182144,30726747,9837720,11.43,96.62,32.02,32.02,53556843260,30.31,30.31,53556843260 +썸에이지,208640,18,588,5,-27,-4.39,9063272,25150388,139240254,9063272,-4.39,36.04,6.51,6.51,5297643118,6.47,6.47,5297643118 +미스터블루,207760,19,1832,5,-5,-0.27,8608285,29887874,83079783,8608285,-0.27,28.80,10.36,10.36,16175401297,10.63,10.63,16175401297 +닷밀,464580,20,2960,2,365,14.07,8587384,36280,18359486,8587384,14.07,9999.99,46.77,46.77,26147677770,48.12,48.12,26147677770 +에스엔시스,0008Z0,21,54700,2,24700,82.33,8164066,0,9436564,8164066,82.33,0.00,86.52,86.52,444382858550,86.09,86.09,444382858550 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,82,3,0,0.00,7564334,27635488,1497000000,7564334,0.00,27.37,0.51,0.51,619390422,0.50,0.50,619390422 +웅진,016880,23,4485,2,365,8.86,7150098,12719280,79927080,7150098,8.86,56.21,8.95,8.95,31756961452,8.86,8.86,31756961452 +삼양컴텍,484590,24,15635,5,-1005,-6.04,6920676,45240972,41210450,6920676,-6.04,15.30,16.79,16.79,116078923225,18.02,18.02,116078923225 +이스트아시아홀딩스,900110,25,82,2,2,2.50,6433951,14801081,642650588,6433951,2.50,43.47,1.00,1.00,518716881,0.98,0.98,518716881 +리튬포어스,073570,26,1470,2,96,6.99,6431108,1717916,53482730,6431108,6.99,374.36,12.02,12.02,9688717068,12.32,12.32,9688717068 +손오공,066910,27,933,2,30,3.32,6416769,743439,66933164,6416769,3.32,863.12,9.59,9.59,6206607103,9.94,9.94,6206607103 +SG,255220,28,2680,2,75,2.88,6331386,5689439,98675394,6331386,2.88,111.28,6.42,6.42,16999512074,6.43,6.43,16999512074 +더즌,462860,29,5590,2,310,5.87,6325550,1072637,71685672,6325550,5.87,589.72,8.82,8.82,35417697195,8.84,8.84,35417697195 +두산에너빌리티,034020,30,61900,5,-3200,-4.92,6001254,3325497,640561146,6001254,-4.92,180.46,0.94,0.94,371644380600,0.94,0.94,371644380600 diff --git a/top30/20250819/top30-av-20250819-122000.csv b/top30/20250819/top30-av-20250819-122000.csv new file mode 100644 index 000000000000..88270fcba71a --- /dev/null +++ b/top30/20250819/top30-av-20250819-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,2,7,0.53,212789897,213187920,1291700000,212789897,0.53,99.81,16.47,16.47,281405345456,16.49,16.49,281405345456 +아이비젼웍스,469750,2,1194,2,227,23.47,24486712,452259,33936481,24486712,23.47,5414.31,72.15,72.15,28301108213,69.84,69.84,28301108213 +KODEX 2차전지산업레버리지,462330,3,1174,5,-9,-0.76,23199425,34092668,282500000,23199425,-0.76,68.05,8.21,8.21,27375391730,8.25,8.25,27375391730 +미투온,201490,4,6190,2,540,9.56,21554510,8427519,30390092,21554510,9.56,255.76,70.93,70.93,133743344765,71.10,71.10,133743344765 +삼화네트웍스,046390,5,1549,2,319,25.93,19682691,56068,43172933,19682691,25.93,9999.99,45.59,45.59,30071236006,44.97,44.97,30071236006 +KODEX 인버스,114800,6,3510,2,10,0.29,18306655,18192236,223900000,18306655,0.29,100.63,8.18,8.18,64270259189,8.18,8.18,64270259189 +현대ADM,187660,7,2060,2,225,12.26,17808291,16070621,48347668,17808291,12.26,110.81,36.83,36.83,36420043962,36.57,36.57,36420043962 +율호,072770,8,816,2,14,1.75,17374747,14814382,71919480,17374747,1.75,117.28,24.16,24.16,14760290194,25.15,25.15,14760290194 +KODEX 코스닥150선물인버스,251340,9,3470,2,30,0.87,15954224,21644572,75800000,15954224,0.87,73.71,21.05,21.05,55118452048,20.96,20.96,55118452048 +TS트릴리온,317240,10,241,5,-2,-0.82,15253471,10788329,107240922,15253471,-0.82,141.39,14.22,14.22,3927460256,15.20,15.20,3927460256 +KODEX 코스닥150레버리지,233740,11,8710,5,-155,-1.75,14773569,22659752,191300000,14773569,-1.75,65.20,7.72,7.72,129355534668,7.76,7.76,129355534668 +팬엔터테인먼트,068050,12,2305,2,185,8.73,13621494,96579,27694076,13621494,8.73,9999.99,49.19,49.19,33252012843,52.09,52.09,33252012843 +하이드로리튬,101670,13,3135,2,305,10.78,12231443,5647567,54169970,12231443,10.78,216.58,22.58,22.58,39045006736,22.99,22.99,39045006736 +KODEX 레버리지,122630,14,24535,5,-125,-0.51,12086836,18560672,88100000,12086836,-0.51,65.12,13.72,13.72,296240392836,13.71,13.71,296240392836 +일승,333430,15,5780,2,620,12.02,11795537,10182144,30726747,11795537,12.02,115.85,38.39,38.39,64806585845,36.49,36.49,64806585845 +에이프로젠,007460,16,707,2,33,4.90,10443727,2220358,319267152,10443727,4.90,470.36,3.27,3.27,7501126574,3.32,3.32,7501126574 +인스코비,006490,17,904,5,-179,-16.53,10037610,0,124501076,10037610,-16.53,0.00,8.06,8.06,8393522617,7.46,7.46,8393522617 +썸에이지,208640,18,583,5,-32,-5.20,9499435,25150388,139240254,9499435,-5.20,37.77,6.82,6.82,5553049452,6.84,6.84,5553049452 +닷밀,464580,19,2920,2,325,12.52,8814787,36280,18359486,8814787,12.52,9999.99,48.01,48.01,26814180540,50.02,50.02,26814180540 +미스터블루,207760,20,1830,5,-7,-0.38,8643368,29887874,83079783,8643368,-0.38,28.92,10.40,10.40,16239608178,10.68,10.68,16239608178 +에스엔시스,0008Z0,21,53900,2,23900,79.67,8237788,0,9436564,8237788,79.67,0.00,87.30,87.30,448380783300,88.15,88.15,448380783300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,82,3,0,0.00,7634316,27635488,1497000000,7634316,0.00,27.63,0.51,0.51,625136846,0.51,0.51,625136846 +웅진,016880,23,4475,2,355,8.62,7278954,12719280,79927080,7278954,8.62,57.23,9.11,9.11,32333081251,9.04,9.04,32333081251 +삼양컴텍,484590,24,15740,5,-900,-5.41,6972643,45240972,41210450,6972643,-5.41,15.41,16.92,16.92,116896396650,18.02,18.02,116896396650 +손오공,066910,25,959,2,56,6.20,6685168,743439,66933164,6685168,6.20,899.22,9.99,9.99,6462017225,10.07,10.07,6462017225 +이스트아시아홀딩스,900110,26,82,2,2,2.50,6653373,14801081,642650588,6653373,2.50,44.95,1.04,1.04,536644114,1.02,1.02,536644114 +리튬포어스,073570,27,1457,2,83,6.04,6547239,1717916,53482730,6547239,6.04,381.12,12.24,12.24,9858764704,12.65,12.65,9858764704 +더즌,462860,28,5580,2,300,5.68,6378350,1072637,71685672,6378350,5.68,594.64,8.90,8.90,35712186725,8.93,8.93,35712186725 +SG,255220,29,2675,2,70,2.69,6364091,5689439,98675394,6364091,2.69,111.86,6.45,6.45,17087003389,6.47,6.47,17087003389 +두산에너빌리티,034020,30,62000,5,-3100,-4.76,6063397,3325497,640561146,6063397,-4.76,182.33,0.95,0.95,375494790250,0.95,0.95,375494790250 diff --git a/top30/20250819/top30-av-20250819-123000.csv b/top30/20250819/top30-av-20250819-123000.csv new file mode 100644 index 000000000000..6f5a59792f1b --- /dev/null +++ b/top30/20250819/top30-av-20250819-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,2,3,0.23,218855847,213187920,1291700000,218855847,0.23,102.66,16.94,16.94,289404930624,17.01,17.01,289404930624 +아이비젼웍스,469750,2,1191,2,224,23.16,25134710,452259,33936481,25134710,23.16,5557.59,74.06,74.06,29069768129,71.92,71.92,29069768129 +KODEX 2차전지산업레버리지,462330,3,1182,5,-1,-0.08,23753753,34092668,282500000,23753753,-0.08,69.67,8.41,8.41,28030154412,8.39,8.39,28030154412 +미투온,201490,4,6220,2,570,10.09,21797017,8427519,30390092,21797017,10.09,258.64,71.72,71.72,135248652880,71.55,71.55,135248652880 +삼화네트웍스,046390,5,1537,2,307,24.96,19902932,56068,43172933,19902932,24.96,9999.99,46.10,46.10,30410602418,45.83,45.83,30410602418 +KODEX 인버스,114800,6,3505,2,5,0.14,19048208,18192236,223900000,19048208,0.14,104.71,8.51,8.51,66869340937,8.52,8.52,66869340937 +현대ADM,187660,7,2100,2,265,14.44,18827325,16070621,48347668,18827325,14.44,117.15,38.94,38.94,38567168469,37.99,37.99,38567168469 +율호,072770,8,812,2,10,1.25,17475308,14814382,71919480,17475308,1.25,117.96,24.30,24.30,14842009390,25.42,25.42,14842009390 +KODEX 코스닥150선물인버스,251340,9,3460,2,20,0.58,16451926,21644572,75800000,16451926,0.58,76.01,21.70,21.70,56841070980,21.67,21.67,56841070980 +TS트릴리온,317240,10,240,5,-3,-1.23,15269321,10788329,107240922,15269321,-1.23,141.54,14.24,14.24,3931270706,15.27,15.27,3931270706 +KODEX 코스닥150레버리지,233740,11,8750,5,-115,-1.30,15230124,22659752,191300000,15230124,-1.30,67.21,7.96,7.96,133342289082,7.97,7.97,133342289082 +팬엔터테인먼트,068050,12,2315,2,195,9.20,13773335,96579,27694076,13773335,9.20,9999.99,49.73,49.73,33600413618,52.41,52.41,33600413618 +일승,333430,13,5640,2,480,9.30,13214353,10182144,30726747,13214353,9.30,129.78,43.01,43.01,72825550225,42.02,42.02,72825550225 +KODEX 레버리지,122630,14,24615,5,-45,-0.18,12360447,18560672,88100000,12360447,-0.18,66.59,14.03,14.03,302967208759,13.97,13.97,302967208759 +하이드로리튬,101670,15,3125,2,295,10.42,12315165,5647567,54169970,12315165,10.42,218.06,22.73,22.73,39307775272,23.22,23.22,39307775272 +에이프로젠,007460,16,708,2,34,5.04,10479255,2220358,319267152,10479255,5.04,471.96,3.28,3.28,7526259561,3.33,3.33,7526259561 +인스코비,006490,17,906,5,-177,-16.34,10070798,0,124501076,10070798,-16.34,0.00,8.09,8.09,8423602378,7.47,7.47,8423602378 +썸에이지,208640,18,580,5,-35,-5.69,9746600,25150388,139240254,9746600,-5.69,38.75,7.00,7.00,5696108064,7.05,7.05,5696108064 +닷밀,464580,19,2935,2,340,13.10,8953967,36280,18359486,8953967,13.10,9999.99,48.77,48.77,27223917214,50.52,50.52,27223917214 +미스터블루,207760,20,1833,5,-4,-0.22,8686845,29887874,83079783,8686845,-0.22,29.06,10.46,10.46,16319328489,10.72,10.72,16319328489 +에스엔시스,0008Z0,21,53100,2,23100,77.00,8428429,0,9436564,8428429,77.00,0.00,89.32,89.32,458522918900,91.51,91.51,458522918900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,82,3,0,0.00,7681213,27635488,1497000000,7681213,0.00,27.79,0.51,0.51,629018986,0.51,0.51,629018986 +웅진,016880,23,4450,2,330,8.01,7349524,12719280,79927080,7349524,8.01,57.78,9.20,9.20,32647201171,9.18,9.18,32647201171 +삼양컴텍,484590,24,16090,5,-550,-3.31,7253025,45240972,41210450,7253025,-3.31,16.03,17.60,17.60,121424996170,18.31,18.31,121424996170 +손오공,066910,25,955,2,52,5.76,6992179,743439,66933164,6992179,5.76,940.52,10.45,10.45,6756908581,10.57,10.57,6756908581 +블루엠텍,439580,26,6300,2,230,3.79,6881536,10002458,33510663,6881536,3.79,68.80,20.54,20.54,42893526405,20.32,20.32,42893526405 +이스트아시아홀딩스,900110,27,82,2,2,2.50,6695097,14801081,642650588,6695097,2.50,45.23,1.04,1.04,540063147,1.02,1.02,540063147 +리튬포어스,073570,28,1450,2,76,5.53,6603561,1717916,53482730,6603561,5.53,384.39,12.35,12.35,9940682488,12.82,12.82,9940682488 +SG,255220,29,2670,2,65,2.50,6417632,5689439,98675394,6417632,2.50,112.80,6.50,6.50,17229947339,6.54,6.54,17229947339 +더즌,462860,30,5600,2,320,6.06,6411364,1072637,71685672,6411364,6.06,597.72,8.94,8.94,35896929845,8.94,8.94,35896929845 diff --git a/top30/20250819/top30-av-20250819-124000.csv b/top30/20250819/top30-av-20250819-124000.csv new file mode 100644 index 000000000000..2f5a82de82b6 --- /dev/null +++ b/top30/20250819/top30-av-20250819-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,2,9,0.68,226421955,213187920,1291700000,226421955,0.68,106.21,17.53,17.53,299401979063,17.52,17.52,299401979063 +아이비젼웍스,469750,2,1175,2,208,21.51,25516569,452259,33936481,25516569,21.51,5642.03,75.19,75.19,29520968099,74.03,74.03,29520968099 +KODEX 2차전지산업레버리지,462330,3,1176,5,-7,-0.59,24161447,34092668,282500000,24161447,-0.59,70.87,8.55,8.55,28511199621,8.58,8.58,28511199621 +미투온,201490,4,6190,2,540,9.56,21936618,8427519,30390092,21936618,9.56,260.30,72.18,72.18,136115487780,72.36,72.36,136115487780 +현대ADM,187660,5,2210,2,375,20.44,20345682,16070621,48347668,20345682,20.44,126.60,42.08,42.08,41855228200,39.17,39.17,41855228200 +삼화네트웍스,046390,6,1553,2,323,26.26,20095068,56068,43172933,20095068,26.26,9999.99,46.55,46.55,30707074463,45.80,45.80,30707074463 +KODEX 인버스,114800,7,3510,2,10,0.29,19447114,18192236,223900000,19447114,0.29,106.90,8.69,8.69,68269331251,8.69,8.69,68269331251 +율호,072770,8,811,2,9,1.12,17540857,14814382,71919480,17540857,1.12,118.40,24.39,24.39,14895266312,25.54,25.54,14895266312 +KODEX 코스닥150선물인버스,251340,9,3470,2,30,0.87,16639257,21644572,75800000,16639257,0.87,76.87,21.95,21.95,57490141228,21.86,21.86,57490141228 +KODEX 코스닥150레버리지,233740,10,8710,5,-155,-1.75,15505519,22659752,191300000,15505519,-1.75,68.43,8.11,8.11,135743019410,8.15,8.15,135743019410 +TS트릴리온,317240,11,242,5,-1,-0.41,15298852,10788329,107240922,15298852,-0.41,141.81,14.27,14.27,3938377932,15.18,15.18,3938377932 +일승,333430,12,5730,2,570,11.05,14463947,10182144,30726747,14463947,11.05,142.05,47.07,47.07,79951201015,45.41,45.41,79951201015 +팬엔터테인먼트,068050,13,2350,2,230,10.85,13923091,96579,27694076,13923091,10.85,9999.99,50.27,50.27,33948299804,52.16,52.16,33948299804 +KODEX 레버리지,122630,14,24505,5,-155,-0.63,12559814,18560672,88100000,12559814,-0.63,67.67,14.26,14.26,307863299583,14.26,14.26,307863299583 +하이드로리튬,101670,15,3135,2,305,10.78,12371429,5647567,54169970,12371429,10.78,219.06,22.84,22.84,39483630561,23.25,23.25,39483630561 +에이프로젠,007460,16,704,2,30,4.45,10640887,2220358,319267152,10640887,4.45,479.24,3.33,3.33,7640169891,3.40,3.40,7640169891 +인스코비,006490,17,924,5,-159,-14.68,10237052,0,124501076,10237052,-14.68,0.00,8.22,8.22,8575540596,7.45,7.45,8575540596 +썸에이지,208640,18,579,5,-36,-5.85,9866021,25150388,139240254,9866021,-5.85,39.23,7.09,7.09,5765217864,7.15,7.15,5765217864 +닷밀,464580,19,2975,2,380,14.64,9345519,36280,18359486,9345519,14.64,9999.99,50.90,50.90,28390245790,51.98,51.98,28390245790 +미스터블루,207760,20,1832,5,-5,-0.27,8705446,29887874,83079783,8705446,-0.27,29.13,10.48,10.48,16353399384,10.74,10.74,16353399384 +에스엔시스,0008Z0,21,53100,2,23100,77.00,8546150,0,9436564,8546150,77.00,0.00,90.56,90.56,464722058200,92.74,92.74,464722058200 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,82,3,0,0.00,7881213,27635488,1497000000,7881213,0.00,28.52,0.53,0.53,645418986,0.53,0.53,645418986 +웅진,016880,23,4465,2,345,8.37,7421042,12719280,79927080,7421042,8.37,58.34,9.28,9.28,32964038381,9.24,9.24,32964038381 +손오공,066910,24,966,2,63,6.98,7409689,743439,66933164,7409689,6.98,996.68,11.07,11.07,7162999077,11.08,11.08,7162999077 +삼양컴텍,484590,25,15970,5,-670,-4.03,7310587,45240972,41210450,7310587,-4.03,16.16,17.74,17.74,122345939310,18.59,18.59,122345939310 +블루엠텍,439580,26,6290,2,220,3.62,7039523,10002458,33510663,7039523,3.62,70.38,21.01,21.01,43888056235,20.82,20.82,43888056235 +이스트아시아홀딩스,900110,27,81,2,1,1.25,6786642,14801081,642650588,6786642,1.25,45.85,1.06,1.06,547566700,1.05,1.05,547566700 +리튬포어스,073570,28,1457,2,83,6.04,6620820,1717916,53482730,6620820,6.04,385.40,12.38,12.38,9965767874,12.79,12.79,9965767874 +SG,255220,29,2670,2,65,2.50,6450855,5689439,98675394,6450855,2.50,113.38,6.54,6.54,17318685336,6.57,6.57,17318685336 +더즌,462860,30,5620,2,340,6.44,6446255,1072637,71685672,6446255,6.44,600.97,8.99,8.99,36092695805,8.96,8.96,36092695805 diff --git a/top30/20250819/top30-av-20250819-125000.csv b/top30/20250819/top30-av-20250819-125000.csv new file mode 100644 index 000000000000..2dd34c1d7bcf --- /dev/null +++ b/top30/20250819/top30-av-20250819-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,2,7,0.53,228437463,213187920,1291700000,228437463,0.53,107.15,17.69,17.69,302065406524,17.70,17.70,302065406524 +아이비젼웍스,469750,2,1169,2,202,20.89,25893005,452259,33936481,25893005,20.89,5725.26,76.30,76.30,29960416917,75.52,75.52,29960416917 +KODEX 2차전지산업레버리지,462330,3,1178,5,-5,-0.42,24246347,34092668,282500000,24246347,-0.42,71.12,8.58,8.58,28611139758,8.60,8.60,28611139758 +현대ADM,187660,4,2235,2,400,21.80,23214371,16070621,48347668,23214371,21.80,144.45,48.02,48.02,48222331378,44.63,44.63,48222331378 +미투온,201490,5,6220,2,570,10.09,22117376,8427519,30390092,22117376,10.09,262.44,72.78,72.78,137240289230,72.60,72.60,137240289230 +삼화네트웍스,046390,6,1565,2,335,27.24,20659498,56068,43172933,20659498,27.24,9999.99,47.85,47.85,31589879473,46.75,46.75,31589879473 +KODEX 인버스,114800,7,3510,2,10,0.29,19475367,18192236,223900000,19475367,0.29,107.05,8.70,8.70,68368471334,8.70,8.70,68368471334 +율호,072770,8,826,2,24,2.99,17696797,14814382,71919480,17696797,2.99,119.46,24.61,24.61,15023637826,25.29,25.29,15023637826 +KODEX 코스닥150선물인버스,251340,9,3465,2,25,0.73,16906692,21644572,75800000,16906692,0.73,78.11,22.30,22.30,58416744803,22.24,22.24,58416744803 +일승,333430,10,5640,2,480,9.30,16366706,10182144,30726747,16366706,9.30,160.74,53.27,53.27,90882752835,52.44,52.44,90882752835 +KODEX 코스닥150레버리지,233740,11,8730,5,-135,-1.52,15764373,22659752,191300000,15764373,-1.52,69.57,8.24,8.24,138001925247,8.26,8.26,138001925247 +TS트릴리온,317240,12,240,5,-3,-1.23,15324864,10788329,107240922,15324864,-1.23,142.05,14.29,14.29,3944633033,15.33,15.33,3944633033 +팬엔터테인먼트,068050,13,2395,2,275,12.97,14750916,96579,27694076,14750916,12.97,9999.99,53.26,53.26,35918679980,54.15,54.15,35918679980 +KODEX 레버리지,122630,14,24555,5,-105,-0.43,12650816,18560672,88100000,12650816,-0.43,68.16,14.36,14.36,310096519548,14.33,14.33,310096519548 +하이드로리튬,101670,15,3130,2,300,10.60,12437541,5647567,54169970,12437541,10.60,220.23,22.96,22.96,39690084151,23.41,23.41,39690084151 +에이프로젠,007460,16,704,2,30,4.45,10729542,2220358,319267152,10729542,4.45,483.23,3.36,3.36,7702593620,3.43,3.43,7702593620 +인스코비,006490,17,925,5,-158,-14.59,10414671,0,124501076,10414671,-14.59,0.00,8.37,8.37,8739964385,7.59,7.59,8739964385 +썸에이지,208640,18,580,5,-35,-5.69,10069262,25150388,139240254,10069262,-5.69,40.04,7.23,7.23,5884030776,7.29,7.29,5884030776 +닷밀,464580,19,2930,2,335,12.91,9494335,36280,18359486,9494335,12.91,9999.99,51.71,51.71,28829048542,53.59,53.59,28829048542 +미스터블루,207760,20,1827,5,-10,-0.54,8743969,29887874,83079783,8743969,-0.54,29.26,10.52,10.52,16423862641,10.82,10.82,16423862641 +에스엔시스,0008Z0,21,52700,2,22700,75.67,8609546,0,9436564,8609546,75.67,0.00,91.24,91.24,468061830900,94.12,94.12,468061830900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,83,2,1,1.22,7948814,27635488,1497000000,7948814,1.22,28.76,0.53,0.53,651002869,0.52,0.52,651002869 +손오공,066910,23,938,2,35,3.88,7703021,743439,66933164,7703021,3.88,1036.13,11.51,11.51,7441753646,11.85,11.85,7441753646 +웅진,016880,24,4470,2,350,8.50,7490085,12719280,79927080,7490085,8.50,58.89,9.37,9.37,33270248381,9.31,9.31,33270248381 +삼양컴텍,484590,25,15860,5,-780,-4.69,7377011,45240972,41210450,7377011,-4.69,16.31,17.90,17.90,123403573000,18.88,18.88,123403573000 +블루엠텍,439580,26,6280,2,210,3.46,7184052,10002458,33510663,7184052,3.46,71.82,21.44,21.44,44797613640,21.29,21.29,44797613640 +이스트아시아홀딩스,900110,27,82,2,2,2.50,6830951,14801081,642650588,6830951,2.50,46.15,1.06,1.06,551156130,1.05,1.05,551156130 +리튬포어스,073570,28,1441,2,67,4.88,6751608,1717916,53482730,6751608,4.88,393.01,12.62,12.62,10154700331,13.18,13.18,10154700331 +SG,255220,29,2675,2,70,2.69,6508374,5689439,98675394,6508374,2.69,114.39,6.60,6.60,17472218733,6.62,6.62,17472218733 +더즌,462860,30,5610,2,330,6.25,6477276,1072637,71685672,6477276,6.25,603.86,9.04,9.04,36266483420,9.02,9.02,36266483420 diff --git a/top30/20250819/top30-av-20250819-130000.csv b/top30/20250819/top30-av-20250819-130000.csv new file mode 100644 index 000000000000..f522034ef415 --- /dev/null +++ b/top30/20250819/top30-av-20250819-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,2,6,0.46,231865051,213187920,1291700000,231865051,0.46,108.76,17.95,17.95,306588411334,17.98,17.98,306588411334 +아이비젼웍스,469750,2,1160,2,193,19.96,26121533,452259,33936481,26121533,19.96,5775.79,76.97,76.97,30226376392,76.78,76.78,30226376392 +KODEX 2차전지산업레버리지,462330,3,1184,2,1,0.08,24889434,34092668,282500000,24889434,0.08,73.01,8.81,8.81,29370953318,8.78,8.78,29370953318 +현대ADM,187660,4,2180,2,345,18.80,24293598,16070621,48347668,24293598,18.80,151.17,50.25,50.25,50600773727,48.01,48.01,50600773727 +미투온,201490,5,6130,2,480,8.50,22361020,8427519,30390092,22361020,8.50,265.33,73.58,73.58,138740520860,74.48,74.48,138740520860 +삼화네트웍스,046390,6,1556,2,326,26.50,20885203,56068,43172933,20885203,26.50,9999.99,48.38,48.38,31942570008,47.55,47.55,31942570008 +KODEX 인버스,114800,7,3510,2,10,0.29,19897401,18192236,223900000,19897401,0.29,109.37,8.89,8.89,69847689190,8.89,8.89,69847689190 +율호,072770,8,815,2,13,1.62,17790984,14814382,71919480,17790984,1.62,120.09,24.74,24.74,15100729069,25.76,25.76,15100729069 +KODEX 코스닥150선물인버스,251340,9,3460,2,20,0.58,17078427,21644572,75800000,17078427,0.58,78.90,22.53,22.53,59010824402,22.50,22.50,59010824402 +일승,333430,10,5580,2,420,8.14,17027975,10182144,30726747,17027975,8.14,167.23,55.42,55.42,94596744730,55.17,55.17,94596744730 +KODEX 코스닥150레버리지,233740,11,8740,5,-125,-1.41,16132504,22659752,191300000,16132504,-1.41,71.19,8.43,8.43,141221704549,8.45,8.45,141221704549 +TS트릴리온,317240,12,240,5,-3,-1.23,15543341,10788329,107240922,15543341,-1.23,144.08,14.49,14.49,3997093447,15.53,15.53,3997093447 +팬엔터테인먼트,068050,13,2360,2,240,11.32,15031511,96579,27694076,15031511,11.32,9999.99,54.28,54.28,36589146701,55.98,55.98,36589146701 +KODEX 레버리지,122630,14,24575,5,-85,-0.34,12744500,18560672,88100000,12744500,-0.34,68.66,14.47,14.47,312398707102,14.43,14.43,312398707102 +하이드로리튬,101670,15,3115,2,285,10.07,12504855,5647567,54169970,12504855,10.07,221.42,23.08,23.08,39900240951,23.65,23.65,39900240951 +에이프로젠,007460,16,709,2,35,5.19,10847913,2220358,319267152,10847913,5.19,488.57,3.40,3.40,7786395144,3.44,3.44,7786395144 +인스코비,006490,17,924,5,-159,-14.68,10469423,0,124501076,10469423,-14.68,0.00,8.41,8.41,8790417875,7.64,7.64,8790417875 +썸에이지,208640,18,583,5,-32,-5.20,10317132,25150388,139240254,10317132,-5.20,41.02,7.41,7.41,6028236283,7.43,7.43,6028236283 +닷밀,464580,19,2905,2,310,11.95,9654001,36280,18359486,9654001,11.95,9999.99,52.58,52.58,29294935497,54.93,54.93,29294935497 +미스터블루,207760,20,1821,5,-16,-0.87,8816415,29887874,83079783,8816415,-0.87,29.50,10.61,10.61,16556027302,10.94,10.94,16556027302 +에스엔시스,0008Z0,21,52500,2,22500,75.00,8664128,0,9436564,8664128,75.00,0.00,91.81,91.81,470937313550,95.06,95.06,470937313550 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,83,2,1,1.22,7962954,27635488,1497000000,7962954,1.22,28.81,0.53,0.53,652162489,0.52,0.52,652162489 +이스트아시아홀딩스,900110,23,82,2,2,2.50,7949679,14801081,642650588,7949679,2.50,53.71,1.24,1.24,642353045,1.22,1.22,642353045 +손오공,066910,24,940,2,37,4.10,7840550,743439,66933164,7840550,4.10,1054.63,11.71,11.71,7571050411,12.03,12.03,7571050411 +웅진,016880,25,4420,2,300,7.28,7626419,12719280,79927080,7626419,7.28,59.96,9.54,9.54,33876192986,9.59,9.59,33876192986 +삼양컴텍,484590,26,15810,5,-830,-4.99,7401095,45240972,41210450,7401095,-4.99,16.36,17.96,17.96,123785939430,19.00,19.00,123785939430 +블루엠텍,439580,27,6290,2,220,3.62,7283843,10002458,33510663,7283843,3.62,72.82,21.74,21.74,45423697825,21.55,21.55,45423697825 +리튬포어스,073570,28,1432,2,58,4.22,6794314,1717916,53482730,6794314,4.22,395.50,12.70,12.70,10216048565,13.34,13.34,10216048565 +SG,255220,29,2685,2,80,3.07,6712552,5689439,98675394,6712552,3.07,117.98,6.80,6.80,18020693125,6.80,6.80,18020693125 +SGA,049470,30,2430,2,180,8.00,6683720,11892673,58862249,6683720,8.00,56.20,11.35,11.35,15269689644,10.68,10.68,15269689644 diff --git a/top30/20250819/top30-av-20250819-131001.csv b/top30/20250819/top30-av-20250819-131001.csv new file mode 100644 index 000000000000..4515729029f8 --- /dev/null +++ b/top30/20250819/top30-av-20250819-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,2,7,0.53,235611283,213187920,1291700000,235611283,0.53,110.52,18.24,18.24,311538982740,18.26,18.26,311538982740 +현대ADM,187660,2,2270,2,435,23.71,27592757,16070621,48347668,27592757,23.71,171.70,57.07,57.07,58083142364,52.92,52.92,58083142364 +아이비젼웍스,469750,3,1155,2,188,19.44,26453807,452259,33936481,26453807,19.44,5849.26,77.95,77.95,30609199649,78.09,78.09,30609199649 +KODEX 2차전지산업레버리지,462330,4,1180,5,-3,-0.25,25268090,34092668,282500000,25268090,-0.25,74.12,8.94,8.94,29818649517,8.95,8.95,29818649517 +미투온,201490,5,6090,2,440,7.79,22744151,8427519,30390092,22744151,7.79,269.88,74.84,74.84,141076255160,76.23,76.23,141076255160 +삼화네트웍스,046390,6,1570,2,340,27.64,21192263,56068,43172933,21192263,27.64,9999.99,49.09,49.09,32424559927,47.84,47.84,32424559927 +KODEX 인버스,114800,7,3505,2,5,0.14,20102703,18192236,223900000,20102703,0.14,110.50,8.98,8.98,70568239076,8.99,8.99,70568239076 +율호,072770,8,798,5,-4,-0.50,18106813,14814382,71919480,18106813,-0.50,122.22,25.18,25.18,15355086264,26.75,26.75,15355086264 +일승,333430,9,5520,2,360,6.98,17559136,10182144,30726747,17559136,6.98,172.45,57.15,57.15,97545470095,57.51,57.51,97545470095 +KODEX 코스닥150선물인버스,251340,10,3465,2,25,0.73,17203930,21644572,75800000,17203930,0.73,79.48,22.70,22.70,59445665212,22.63,22.63,59445665212 +KODEX 코스닥150레버리지,233740,11,8720,5,-145,-1.64,16437812,22659752,191300000,16437812,-1.64,72.54,8.59,8.59,143882230864,8.63,8.63,143882230864 +팬엔터테인먼트,068050,12,2425,2,305,14.39,15920919,96579,27694076,15920919,14.39,9999.99,57.49,57.49,38754904962,57.71,57.71,38754904962 +TS트릴리온,317240,13,239,5,-4,-1.65,15679297,10788329,107240922,15679297,-1.65,145.34,14.62,14.62,4029602744,15.72,15.72,4029602744 +KODEX 레버리지,122630,14,24545,5,-115,-0.47,12995458,18560672,88100000,12995458,-0.47,70.02,14.75,14.75,318554795381,14.73,14.73,318554795381 +하이드로리튬,101670,15,3060,2,230,8.13,12887851,5647567,54169970,12887851,8.13,228.20,23.79,23.79,41078837233,24.78,24.78,41078837233 +에이프로젠,007460,16,707,2,33,4.90,10892022,2220358,319267152,10892022,4.90,490.55,3.41,3.41,7817559676,3.46,3.46,7817559676 +인스코비,006490,17,919,5,-164,-15.14,10529598,0,124501076,10529598,-15.14,0.00,8.46,8.46,8845731807,7.73,7.73,8845731807 +썸에이지,208640,18,585,5,-30,-4.88,10477886,25150388,139240254,10477886,-4.88,41.66,7.53,7.53,6122472158,7.52,7.52,6122472158 +닷밀,464580,19,2865,2,270,10.40,9783174,36280,18359486,9783174,10.40,9999.99,53.29,53.29,29669408706,56.41,56.41,29669408706 +에스엔시스,0008Z0,20,50900,2,20900,69.67,8925434,0,9436564,8925434,69.67,0.00,94.58,94.58,484429278300,100.86,100.86,484429278300 +미스터블루,207760,21,1826,5,-11,-0.60,8856509,29887874,83079783,8856509,-0.60,29.63,10.66,10.66,16629099742,10.96,10.96,16629099742 +SGA,049470,22,2465,2,215,9.56,8256615,11892673,58862249,8256615,9.56,69.43,14.03,14.03,19180347437,13.22,13.22,19180347437 +손오공,066910,23,928,2,25,2.77,7994176,743439,66933164,7994176,2.77,1075.30,11.94,11.94,7714552968,12.42,12.42,7714552968 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,82,3,0,0.00,7977976,27635488,1497000000,7977976,0.00,28.87,0.53,0.53,653394315,0.53,0.53,653394315 +이스트아시아홀딩스,900110,25,82,2,2,2.50,7974909,14801081,642650588,7974909,2.50,53.88,1.24,1.24,644412240,1.22,1.22,644412240 +웅진,016880,26,4430,2,310,7.52,7691264,12719280,79927080,7691264,7.52,60.47,9.62,9.62,34162638119,9.65,9.65,34162638119 +블루엠텍,439580,27,6260,2,190,3.13,7481737,10002458,33510663,7481737,3.13,74.80,22.33,22.33,46659968935,22.24,22.24,46659968935 +삼양컴텍,484590,28,15890,5,-750,-4.51,7437217,45240972,41210450,7437217,-4.51,16.44,18.05,18.05,124360453895,18.99,18.99,124360453895 +조광ILI,044060,29,52,2,1,1.96,7299862,15885136,95732184,7299862,1.96,45.95,7.63,7.63,396478607,7.96,7.96,396478607 +리튬포어스,073570,30,1414,2,40,2.91,6943797,1717916,53482730,6943797,2.91,404.20,12.98,12.98,10428966427,13.79,13.79,10428966427 diff --git a/top30/20250819/top30-av-20250819-132001.csv b/top30/20250819/top30-av-20250819-132001.csv new file mode 100644 index 000000000000..f85c977e5523 --- /dev/null +++ b/top30/20250819/top30-av-20250819-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1322,2,8,0.61,238958509,213187920,1291700000,238958509,0.61,112.09,18.50,18.50,315968675815,18.50,18.50,315968675815 +현대ADM,187660,2,2260,2,425,23.16,28900652,16070621,48347668,28900652,23.16,179.84,59.78,59.78,61046313977,55.87,55.87,61046313977 +아이비젼웍스,469750,3,1152,2,185,19.13,26664915,452259,33936481,26664915,19.13,5895.94,78.57,78.57,30851008875,78.91,78.91,30851008875 +KODEX 2차전지산업레버리지,462330,4,1180,5,-3,-0.25,25740640,34092668,282500000,25740640,-0.25,75.50,9.11,9.11,30376497587,9.11,9.11,30376497587 +미투온,201490,5,6050,2,400,7.08,23118998,8427519,30390092,23118998,7.08,274.33,76.07,76.07,143339546120,77.96,77.96,143339546120 +삼화네트웍스,046390,6,1599,1,369,30.00,22489781,56068,43172933,22489781,30.00,9999.99,52.09,52.09,34489256602,49.96,49.96,34489256602 +KODEX 인버스,114800,7,3510,2,10,0.29,20183596,18192236,223900000,20183596,0.29,110.95,9.01,9.01,70852183480,9.02,9.02,70852183480 +율호,072770,8,775,5,-27,-3.37,18652995,14814382,71919480,18652995,-3.37,125.91,25.94,25.94,15783206909,28.32,28.32,15783206909 +일승,333430,9,5490,2,330,6.40,18027173,10182144,30726747,18027173,6.40,177.05,58.67,58.67,100120978125,59.35,59.35,100120978125 +팬엔터테인먼트,068050,10,2550,2,430,20.28,17545726,96579,27694076,17545726,20.28,9999.99,63.36,63.36,42813904783,60.63,60.63,42813904783 +KODEX 코스닥150선물인버스,251340,11,3460,2,20,0.58,17306313,21644572,75800000,17306313,0.58,79.96,22.83,22.83,59800439290,22.80,22.80,59800439290 +KODEX 코스닥150레버리지,233740,12,8727,5,-138,-1.56,16743136,22659752,191300000,16743136,-1.56,73.89,8.75,8.75,146544232270,8.78,8.78,146544232270 +TS트릴리온,317240,13,239,5,-4,-1.65,15817166,10788329,107240922,15817166,-1.65,146.61,14.75,14.75,4062618694,15.85,15.85,4062618694 +KODEX 레버리지,122630,14,24520,5,-140,-0.57,13281441,18560672,88100000,13281441,-0.57,71.56,15.08,15.08,325561735880,15.07,15.07,325561735880 +하이드로리튬,101670,15,3055,2,225,7.95,13007943,5647567,54169970,13007943,7.95,230.33,24.01,24.01,41446590903,25.04,25.04,41446590903 +에이프로젠,007460,16,707,2,33,4.90,10971473,2220358,319267152,10971473,4.90,494.13,3.44,3.44,7873674453,3.49,3.49,7873674453 +썸에이지,208640,17,587,5,-28,-4.55,10624791,25150388,139240254,10624791,-4.55,42.25,7.63,7.63,6208093180,7.60,7.60,6208093180 +인스코비,006490,18,919,5,-164,-15.14,10618180,0,124501076,10618180,-15.14,0.00,8.53,8.53,8927278107,7.80,7.80,8927278107 +SGA,049470,19,2510,2,260,11.56,10277526,11892673,58862249,10277526,11.56,86.42,17.46,17.46,24344256699,16.48,16.48,24344256699 +닷밀,464580,20,2935,2,340,13.10,10142417,36280,18359486,10142417,13.10,9999.99,55.24,55.24,30698176265,56.97,56.97,30698176265 +에스엔시스,0008Z0,21,50400,2,20400,68.00,9151686,0,9436564,9151686,68.00,0.00,96.98,96.98,495937073000,104.28,104.28,495937073000 +미스터블루,207760,22,1825,5,-12,-0.65,8924993,29887874,83079783,8924993,-0.65,29.86,10.74,10.74,16753935941,11.05,11.05,16753935941 +이스트아시아홀딩스,900110,23,82,2,2,2.50,8077073,14801081,642650588,8077073,2.50,54.57,1.26,1.26,652762563,1.24,1.24,652762563 +손오공,066910,24,933,2,30,3.32,8060416,743439,66933164,8060416,3.32,1084.21,12.04,12.04,7776190101,12.45,12.45,7776190101 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,83,2,1,1.22,7978338,27635488,1497000000,7978338,1.22,28.87,0.53,0.53,653424361,0.53,0.53,653424361 +웅진,016880,26,4425,2,305,7.40,7771086,12719280,79927080,7771086,7.40,61.10,9.72,9.72,34515138000,9.76,9.76,34515138000 +블루엠텍,439580,27,6320,2,250,4.12,7615378,10002458,33510663,7615378,4.12,76.14,22.73,22.73,47499379860,22.43,22.43,47499379860 +삼양컴텍,484590,28,15750,5,-890,-5.35,7492282,45240972,41210450,7492282,-5.35,16.56,18.18,18.18,125230524975,19.29,19.29,125230524975 +조광ILI,044060,29,52,2,1,1.96,7299862,15885136,95732184,7299862,1.96,45.95,7.63,7.63,396478607,7.96,7.96,396478607 +리튬포어스,073570,30,1411,2,37,2.69,7055019,1717916,53482730,7055019,2.69,410.67,13.19,13.19,10586046642,14.03,14.03,10586046642 diff --git a/top30/20250819/top30-av-20250819-133001.csv b/top30/20250819/top30-av-20250819-133001.csv new file mode 100644 index 000000000000..c5748894f30a --- /dev/null +++ b/top30/20250819/top30-av-20250819-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,2,10,0.76,240650688,213187920,1291700000,240650688,0.76,112.88,18.63,18.63,318208276069,18.61,18.61,318208276069 +현대ADM,187660,2,2230,2,395,21.53,29832610,16070621,48347668,29832610,21.53,185.63,61.70,61.70,63154828474,58.58,58.58,63154828474 +아이비젼웍스,469750,3,1162,2,195,20.17,27375425,452259,33936481,27375425,20.17,6053.04,80.67,80.67,31682397372,80.34,80.34,31682397372 +KODEX 2차전지산업레버리지,462330,4,1180,5,-3,-0.25,25807046,34092668,282500000,25807046,-0.25,75.70,9.14,9.14,30454855830,9.14,9.14,30454855830 +미투온,201490,5,6060,2,410,7.26,23262523,8427519,30390092,23262523,7.26,276.03,76.55,76.55,144211568020,78.31,78.31,144211568020 +삼화네트웍스,046390,6,1599,1,369,30.00,22586820,56068,43172933,22586820,30.00,9999.99,52.32,52.32,34644421963,50.18,50.18,34644421963 +KODEX 인버스,114800,7,3510,2,10,0.29,20283755,18192236,223900000,20283755,0.29,111.50,9.06,9.06,71203780749,9.06,9.06,71203780749 +팬엔터테인먼트,068050,8,2580,2,460,21.70,20081027,96579,27694076,20081027,21.70,9999.99,72.51,72.51,49239130266,68.91,68.91,49239130266 +율호,072770,9,803,2,1,0.12,19122859,14814382,71919480,19122859,0.12,129.08,26.59,26.59,16159519961,27.98,27.98,16159519961 +일승,333430,10,5430,2,270,5.23,18479895,10182144,30726747,18479895,5.23,181.49,60.14,60.14,102584815780,61.48,61.48,102584815780 +KODEX 코스닥150선물인버스,251340,11,3460,2,20,0.58,17608064,21644572,75800000,17608064,0.58,81.35,23.23,23.23,60845142302,23.20,23.20,60845142302 +KODEX 코스닥150레버리지,233740,12,8745,5,-120,-1.35,16952629,22659752,191300000,16952629,-1.35,74.81,8.86,8.86,148374654185,8.87,8.87,148374654185 +TS트릴리온,317240,13,239,5,-4,-1.65,15998465,10788329,107240922,15998465,-1.65,148.29,14.92,14.92,4105792914,16.02,16.02,4105792914 +KODEX 레버리지,122630,14,24500,5,-160,-0.65,13406223,18560672,88100000,13406223,-0.65,72.23,15.22,15.22,328620049270,15.22,15.22,328620049270 +하이드로리튬,101670,15,3105,2,275,9.72,13116660,5647567,54169970,13116660,9.72,232.25,24.21,24.21,41782255348,24.84,24.84,41782255348 +SGA,049470,16,2390,2,140,6.22,11346308,11892673,58862249,11346308,6.22,95.41,19.28,19.28,26948211017,19.16,19.16,26948211017 +에이프로젠,007460,17,708,2,34,5.04,11045808,2220358,319267152,11045808,5.04,497.48,3.46,3.46,7926119125,3.51,3.51,7926119125 +썸에이지,208640,18,579,5,-36,-5.85,10866394,25150388,139240254,10866394,-5.85,43.21,7.80,7.80,6348808627,7.87,7.87,6348808627 +인스코비,006490,19,904,5,-179,-16.53,10725782,0,124501076,10725782,-16.53,0.00,8.62,8.62,9025004681,8.02,8.02,9025004681 +닷밀,464580,20,2865,2,270,10.40,10339985,36280,18359486,10339985,10.40,9999.99,56.32,56.32,31268245320,59.45,59.45,31268245320 +에스엔시스,0008Z0,21,49700,2,19700,65.67,9398505,0,9436564,9398505,65.67,0.00,99.60,99.60,508281747250,108.38,108.38,508281747250 +미스터블루,207760,22,1821,5,-16,-0.87,8975711,29887874,83079783,8975711,-0.87,30.03,10.80,10.80,16846294847,11.14,11.14,16846294847 +블루엠텍,439580,23,6360,2,290,4.78,8595945,10002458,33510663,8595945,4.78,85.94,25.65,25.65,53746104750,25.22,25.22,53746104750 +이스트아시아홀딩스,900110,24,82,2,2,2.50,8273312,14801081,642650588,8273312,2.50,55.90,1.29,1.29,668790133,1.27,1.27,668790133 +손오공,066910,25,935,2,32,3.54,8108268,743439,66933164,8108268,3.54,1090.64,12.11,12.11,7820764414,12.50,12.50,7820764414 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,82,3,0,0.00,7978538,27635488,1497000000,7978538,0.00,28.87,0.53,0.53,653440761,0.53,0.53,653440761 +웅진,016880,27,4395,2,275,6.67,7856990,12719280,79927080,7856990,6.67,61.77,9.83,9.83,34894656498,9.93,9.93,34894656498 +삼양컴텍,484590,28,15740,5,-900,-5.41,7521424,45240972,41210450,7521424,-5.41,16.63,18.25,18.25,125690112765,19.38,19.38,125690112765 +조광ILI,044060,29,52,2,1,1.96,7299862,15885136,95732184,7299862,1.96,45.95,7.63,7.63,396478607,7.96,7.96,396478607 +더즌,462860,30,5650,2,370,7.01,7111483,1072637,71685672,7111483,7.01,662.99,9.92,9.92,39836302235,9.84,9.84,39836302235 diff --git a/top30/20250819/top30-av-20250819-134001.csv b/top30/20250819/top30-av-20250819-134001.csv new file mode 100644 index 000000000000..1e26179cc7ae --- /dev/null +++ b/top30/20250819/top30-av-20250819-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,2,11,0.84,242879420,213187920,1291700000,242879420,0.84,113.93,18.80,18.80,321157980304,18.76,18.76,321157980304 +현대ADM,187660,2,2215,2,380,20.71,30604456,16070621,48347668,30604456,20.71,190.44,63.30,63.30,64870755710,60.58,60.58,64870755710 +아이비젼웍스,469750,3,1143,2,176,18.20,27647723,452259,33936481,27647723,18.20,6113.25,81.47,81.47,31995447298,82.49,82.49,31995447298 +KODEX 2차전지산업레버리지,462330,4,1179,5,-4,-0.34,25971776,34092668,282500000,25971776,-0.34,76.18,9.19,9.19,30649290627,9.20,9.20,30649290627 +미투온,201490,5,6040,2,390,6.90,23408787,8427519,30390092,23408787,6.90,277.77,77.03,77.03,145095768840,79.05,79.05,145095768840 +팬엔터테인먼트,068050,6,2650,2,530,25.00,23336999,96579,27694076,23336999,25.00,9999.99,84.27,84.27,57736847472,78.67,78.67,57736847472 +삼화네트웍스,046390,7,1599,1,369,30.00,22621044,56068,43172933,22621044,30.00,9999.99,52.40,52.40,34699146139,50.26,50.26,34699146139 +KODEX 인버스,114800,8,3515,2,15,0.43,20860364,18192236,223900000,20860364,0.43,114.67,9.32,9.32,73227720490,9.30,9.30,73227720490 +율호,072770,9,802,3,0,0.00,19300183,14814382,71919480,19300183,0.00,130.28,26.84,26.84,16302162555,28.26,28.26,16302162555 +일승,333430,10,5360,2,200,3.88,18729141,10182144,30726747,18729141,3.88,183.94,60.95,60.95,103929890990,63.10,63.10,103929890990 +KODEX 코스닥150선물인버스,251340,11,3465,2,25,0.73,17991950,21644572,75800000,17991950,0.73,83.12,23.74,23.74,62173306727,23.67,23.67,62173306727 +KODEX 코스닥150레버리지,233740,12,8727,5,-138,-1.56,17328871,22659752,191300000,17328871,-1.56,76.47,9.06,9.06,151666006603,9.08,9.08,151666006603 +TS트릴리온,317240,13,239,5,-4,-1.65,16032931,10788329,107240922,16032931,-1.65,148.61,14.95,14.95,4114000461,16.05,16.05,4114000461 +KODEX 레버리지,122630,14,24480,5,-180,-0.73,13664433,18560672,88100000,13664433,-0.73,73.62,15.51,15.51,334943980078,15.53,15.53,334943980078 +하이드로리튬,101670,15,3110,2,280,9.89,13233162,5647567,54169970,13233162,9.89,234.32,24.43,24.43,42144383221,25.02,25.02,42144383221 +SGA,049470,16,2310,2,60,2.67,12008039,11892673,58862249,12008039,2.67,100.97,20.40,20.40,28486342516,20.95,20.95,28486342516 +에이프로젠,007460,17,707,2,33,4.90,11085161,2220358,319267152,11085161,4.90,499.25,3.47,3.47,7953852484,3.52,3.52,7953852484 +썸에이지,208640,18,583,5,-32,-5.20,10927782,25150388,139240254,10927782,-5.20,43.45,7.85,7.85,6384407762,7.86,7.86,6384407762 +인스코비,006490,19,904,5,-179,-16.53,10798411,0,124501076,10798411,-16.53,0.00,8.67,8.67,9090578696,8.08,8.08,9090578696 +닷밀,464580,20,2855,2,260,10.02,10410692,36280,18359486,10410692,10.02,9999.99,56.70,56.70,31471097002,60.04,60.04,31471097002 +에스엔시스,0008Z0,21,48550,2,18550,61.83,9740579,0,9436564,9740579,61.83,0.00,103.22,103.22,525013462025,114.60,114.60,525013462025 +미스터블루,207760,22,1814,5,-23,-1.25,9049957,29887874,83079783,9049957,-1.25,30.28,10.89,10.89,16981246167,11.27,11.27,16981246167 +블루엠텍,439580,23,6330,2,260,4.28,8930875,10002458,33510663,8930875,4.28,89.29,26.65,26.65,55866634915,26.34,26.34,55866634915 +이스트아시아홀딩스,900110,24,82,2,2,2.50,8501005,14801081,642650588,8501005,2.50,57.44,1.32,1.32,687276009,1.30,1.30,687276009 +손오공,066910,25,932,2,29,3.21,8171021,743439,66933164,8171021,3.21,1099.08,12.21,12.21,7879260934,12.63,12.63,7879260934 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,83,2,1,1.22,7996428,27635488,1497000000,7996428,1.22,28.94,0.53,0.53,654907743,0.53,0.53,654907743 +웅진,016880,27,4395,2,275,6.67,7942035,12719280,79927080,7942035,6.67,62.44,9.94,9.94,35267436478,10.04,10.04,35267436478 +조광ILI,044060,28,53,2,2,3.92,7750966,15885136,95732184,7750966,3.92,48.79,8.10,8.10,420387119,8.29,8.29,420387119 +삼양컴텍,484590,29,15640,5,-1000,-6.01,7589818,45240972,41210450,7589818,-6.01,16.78,18.42,18.42,126762645175,19.67,19.67,126762645175 +TYM,002900,30,6290,2,640,11.33,7448233,232669,45050956,7448233,11.33,3201.21,16.53,16.53,46701624025,16.48,16.48,46701624025 diff --git a/top30/20250819/top30-av-20250819-135000.csv b/top30/20250819/top30-av-20250819-135000.csv new file mode 100644 index 000000000000..c340a2f27c56 --- /dev/null +++ b/top30/20250819/top30-av-20250819-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,2,15,1.14,246102963,213187920,1291700000,246102963,1.14,115.44,19.05,19.05,325434822808,18.96,18.96,325434822808 +현대ADM,187660,2,2260,2,425,23.16,31338323,16070621,48347668,31338323,23.16,195.00,64.82,64.82,66502985095,60.86,60.86,66502985095 +아이비젼웍스,469750,3,1129,2,162,16.75,28069587,452259,33936481,28069587,16.75,6206.53,82.71,82.71,32471946997,84.75,84.75,32471946997 +KODEX 2차전지산업레버리지,462330,4,1174,5,-9,-0.76,26449934,34092668,282500000,26449934,-0.76,77.58,9.36,9.36,31211750525,9.41,9.41,31211750525 +팬엔터테인먼트,068050,5,2700,2,580,27.36,25941248,96579,27694076,25941248,27.36,9999.99,93.67,93.67,64728907706,86.57,86.57,64728907706 +미투온,201490,6,5870,2,220,3.89,23996453,8427519,30390092,23996453,3.89,284.74,78.96,78.96,148569377050,83.28,83.28,148569377050 +삼화네트웍스,046390,7,1599,1,369,30.00,22650222,56068,43172933,22650222,30.00,9999.99,52.46,52.46,34745801761,50.33,50.33,34745801761 +KODEX 인버스,114800,8,3520,2,20,0.57,21358895,18192236,223900000,21358895,0.57,117.41,9.54,9.54,74980109810,9.51,9.51,74980109810 +율호,072770,9,792,5,-10,-1.25,19457534,14814382,71919480,19457534,-1.25,131.34,27.05,27.05,16426978730,28.84,28.84,16426978730 +일승,333430,10,5320,2,160,3.10,19055431,10182144,30726747,19055431,3.10,187.15,62.02,62.02,105673761145,64.65,64.65,105673761145 +KODEX 코스닥150선물인버스,251340,11,3470,2,30,0.87,18386595,21644572,75800000,18386595,0.87,84.95,24.26,24.26,63540686784,24.16,24.16,63540686784 +KODEX 코스닥150레버리지,233740,12,8715,5,-150,-1.69,17573420,22659752,191300000,17573420,-1.69,77.55,9.19,9.19,153799106369,9.23,9.23,153799106369 +TS트릴리온,317240,13,239,5,-4,-1.65,16106643,10788329,107240922,16106643,-1.65,149.30,15.02,15.02,4131508553,16.12,16.12,4131508553 +KODEX 레버리지,122630,14,24405,5,-255,-1.03,13945081,18560672,88100000,13945081,-1.03,75.13,15.83,15.83,341803602955,15.90,15.90,341803602955 +하이드로리튬,101670,15,3095,2,265,9.36,13426090,5647567,54169970,13426090,9.36,237.73,24.79,24.79,42746441172,25.50,25.50,42746441172 +SGA,049470,16,2335,2,85,3.78,12308268,11892673,58862249,12308268,3.78,103.49,20.91,20.91,29181965854,21.23,21.23,29181965854 +썸에이지,208640,17,584,5,-31,-5.04,11339719,25150388,139240254,11339719,-5.04,45.09,8.14,8.14,6627938049,8.15,8.15,6627938049 +에이프로젠,007460,18,705,2,31,4.60,11110500,2220358,319267152,11110500,4.60,500.39,3.48,3.48,7971724795,3.54,3.54,7971724795 +인스코비,006490,19,901,5,-182,-16.81,10865682,0,124501076,10865682,-16.81,0.00,8.73,8.73,9151184668,8.16,8.16,9151184668 +닷밀,464580,20,2820,2,225,8.67,10590236,36280,18359486,10590236,8.67,9999.99,57.68,57.68,31984007622,61.78,61.78,31984007622 +에스엔시스,0008Z0,21,49750,2,19750,65.83,10065164,0,9436564,10065164,65.83,0.00,106.66,106.66,541007852075,115.24,115.24,541007852075 +미스터블루,207760,22,1811,5,-26,-1.42,9093027,29887874,83079783,9093027,-1.42,30.42,10.94,10.94,17059324277,11.34,11.34,17059324277 +블루엠텍,439580,23,6290,2,220,3.62,9079254,10002458,33510663,9079254,3.62,90.77,27.09,27.09,56800872470,26.95,26.95,56800872470 +이스트아시아홀딩스,900110,24,82,2,2,2.50,8606739,14801081,642650588,8606739,2.50,58.15,1.34,1.34,695946196,1.32,1.32,695946196 +손오공,066910,25,926,2,23,2.55,8258527,743439,66933164,8258527,2.55,1110.85,12.34,12.34,7960556027,12.84,12.84,7960556027 +웅진,016880,26,4385,2,265,6.43,7997795,12719280,79927080,7997795,6.43,62.88,10.01,10.01,35511899858,10.13,10.13,35511899858 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,83,2,1,1.22,7996428,27635488,1497000000,7996428,1.22,28.94,0.53,0.53,654907743,0.53,0.53,654907743 +조광ILI,044060,28,53,2,2,3.92,7750966,15885136,95732184,7750966,3.92,48.79,8.10,8.10,420387119,8.29,8.29,420387119 +삼양컴텍,484590,29,15650,5,-990,-5.95,7629002,45240972,41210450,7629002,-5.95,16.86,18.51,18.51,127374866760,19.75,19.75,127374866760 +TYM,002900,30,6240,2,590,10.44,7570839,232669,45050956,7570839,10.44,3253.91,16.81,16.81,47467019240,16.89,16.89,47467019240 diff --git a/top30/20250819/top30-av-20250819-140000.csv b/top30/20250819/top30-av-20250819-140000.csv new file mode 100644 index 000000000000..65ba7caad52c --- /dev/null +++ b/top30/20250819/top30-av-20250819-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,2,14,1.07,251571069,213187920,1291700000,251571069,1.07,118.00,19.48,19.48,332689889593,19.39,19.39,332689889593 +현대ADM,187660,2,2225,2,390,21.25,32182192,16070621,48347668,32182192,21.25,200.25,66.56,66.56,68405415707,63.59,63.59,68405415707 +아이비젼웍스,469750,3,1133,2,166,17.17,28333460,452259,33936481,28333460,17.17,6264.87,83.49,83.49,32769850060,85.23,85.23,32769850060 +팬엔터테인먼트,068050,4,2670,2,550,25.94,27044934,96579,27694076,27044934,25.94,9999.99,97.66,97.66,67682382228,91.53,91.53,67682382228 +KODEX 2차전지산업레버리지,462330,5,1176,5,-7,-0.59,26553762,34092668,282500000,26553762,-0.59,77.89,9.40,9.40,31333773875,9.43,9.43,31333773875 +미투온,201490,6,5740,2,90,1.59,24635649,8427519,30390092,24635649,1.59,292.32,81.06,81.06,152255756375,87.28,87.28,152255756375 +삼화네트웍스,046390,7,1599,1,369,30.00,22686511,56068,43172933,22686511,30.00,9999.99,52.55,52.55,34803827872,50.42,50.42,34803827872 +KODEX 인버스,114800,8,3517,2,17,0.49,21984727,18192236,223900000,21984727,0.49,120.85,9.82,9.82,77179925370,9.80,9.80,77179925370 +율호,072770,9,785,5,-17,-2.12,19600309,14814382,71919480,19600309,-2.12,132.31,27.25,27.25,16539093723,29.30,29.30,16539093723 +일승,333430,10,5405,2,245,4.75,19552544,10182144,30726747,19552544,4.75,192.03,63.63,63.63,108327630060,65.23,65.23,108327630060 +KODEX 코스닥150선물인버스,251340,11,3470,2,30,0.87,18823221,21644572,75800000,18823221,0.87,86.97,24.83,24.83,65055724265,24.73,24.73,65055724265 +KODEX 코스닥150레버리지,233740,12,8702,5,-163,-1.84,17945093,22659752,191300000,17945093,-1.84,79.19,9.38,9.38,157035697724,9.43,9.43,157035697724 +TS트릴리온,317240,13,238,5,-5,-2.06,16192189,10788329,107240922,16192189,-2.06,150.09,15.10,15.10,4151830253,16.27,16.27,4151830253 +KODEX 레버리지,122630,14,24425,5,-235,-0.95,14305881,18560672,88100000,14305881,-0.95,77.08,16.24,16.24,350622872370,16.29,16.29,350622872370 +하이드로리튬,101670,15,3115,2,285,10.07,13496185,5647567,54169970,13496185,10.07,238.97,24.91,24.91,42964660872,25.46,25.46,42964660872 +SGA,049470,16,2305,2,55,2.44,12471557,11892673,58862249,12471557,2.44,104.87,21.19,21.19,29559119387,21.79,21.79,29559119387 +닷밀,464580,17,3040,2,445,17.15,11814200,36280,18359486,11814200,17.15,9999.99,64.35,64.35,35656779954,63.89,63.89,35656779954 +썸에이지,208640,18,589,5,-26,-4.23,11416136,25150388,139240254,11416136,-4.23,45.39,8.20,8.20,6672589971,8.14,8.14,6672589971 +에이프로젠,007460,19,701,2,27,4.01,11219572,2220358,319267152,11219572,4.01,505.30,3.51,3.51,8048416485,3.60,3.60,8048416485 +인스코비,006490,20,896,5,-187,-17.27,10896880,0,124501076,10896880,-17.27,0.00,8.75,8.75,9179102269,8.23,8.23,9179102269 +SM C&C,048550,21,1564,2,213,15.77,10887525,67198,96714620,10887525,15.77,9999.99,11.26,11.26,16925593012,11.19,11.19,16925593012 +에스엔시스,0008Z0,22,49600,2,19600,65.33,10226246,0,9436564,10226246,65.33,0.00,108.37,108.37,548979295750,117.29,117.29,548979295750 +블루엠텍,439580,23,6300,2,230,3.79,9166111,10002458,33510663,9166111,3.79,91.64,27.35,27.35,57346875150,27.16,27.16,57346875150 +미스터블루,207760,24,1819,5,-18,-0.98,9150361,29887874,83079783,9150361,-0.98,30.62,11.01,11.01,17163215436,11.36,11.36,17163215436 +이스트아시아홀딩스,900110,25,82,2,2,2.50,8789601,14801081,642650588,8789601,2.50,59.38,1.37,1.37,710903075,1.35,1.35,710903075 +손오공,066910,26,927,2,24,2.66,8306986,743439,66933164,8306986,2.66,1117.37,12.41,12.41,8005408285,12.90,12.90,8005408285 +웅진,016880,27,4385,2,265,6.43,8052624,12719280,79927080,8052624,6.43,63.31,10.07,10.07,35751747138,10.20,10.20,35751747138 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,82,3,0,0.00,8047038,27635488,1497000000,8047038,0.00,29.12,0.54,0.54,659057763,0.54,0.54,659057763 +조광ILI,044060,29,53,2,2,3.92,7750966,15885136,95732184,7750966,3.92,48.79,8.10,8.10,420387119,8.29,8.29,420387119 +두산에너빌리티,034020,30,60750,5,-4350,-6.68,7700119,3325497,640561146,7700119,-6.68,231.55,1.20,1.20,475759171500,1.22,1.22,475759171500 diff --git a/top30/20250819/top30-av-20250819-141001.csv b/top30/20250819/top30-av-20250819-141001.csv new file mode 100644 index 000000000000..310d351cb740 --- /dev/null +++ b/top30/20250819/top30-av-20250819-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,2,14,1.07,254796422,213187920,1291700000,254796422,1.07,119.52,19.73,19.73,336973080781,19.64,19.64,336973080781 +현대ADM,187660,2,2200,2,365,19.89,32825614,16070621,48347668,32825614,19.89,204.26,67.89,67.89,69832259124,65.65,65.65,69832259124 +아이비젼웍스,469750,3,1146,2,179,18.51,28528811,452259,33936481,28528811,18.51,6308.07,84.07,84.07,32991217652,84.83,84.83,32991217652 +팬엔터테인먼트,068050,4,2650,2,530,25.00,28179222,96579,27694076,28179222,25.00,9999.99,101.75,101.75,70681025608,96.31,96.31,70681025608 +KODEX 2차전지산업레버리지,462330,5,1176,5,-7,-0.59,26937195,34092668,282500000,26937195,-0.59,79.01,9.54,9.54,31785451644,9.57,9.57,31785451644 +미투온,201490,6,5650,3,0,0.00,25142814,8427519,30390092,25142814,0.00,298.34,82.73,82.73,155141691455,90.35,90.35,155141691455 +삼화네트웍스,046390,7,1599,1,369,30.00,22699350,56068,43172933,22699350,30.00,9999.99,52.58,52.58,34824357433,50.45,50.45,34824357433 +KODEX 인버스,114800,8,3520,2,20,0.57,22159745,18192236,223900000,22159745,0.57,121.81,9.90,9.90,77795202167,9.87,9.87,77795202167 +일승,333430,9,5360,2,200,3.88,19749827,10182144,30726747,19749827,3.88,193.97,64.28,64.28,109391711810,66.42,66.42,109391711810 +율호,072770,10,796,5,-6,-0.75,19707347,14814382,71919480,19707347,-0.75,133.03,27.40,27.40,16623577258,29.04,29.04,16623577258 +KODEX 코스닥150선물인버스,251340,11,3475,2,35,1.02,19357897,21644572,75800000,19357897,1.02,89.44,25.54,25.54,66911961291,25.40,25.40,66911961291 +KODEX 코스닥150레버리지,233740,12,8665,5,-200,-2.26,18309838,22659752,191300000,18309838,-2.26,80.80,9.57,9.57,160204738070,9.66,9.66,160204738070 +TS트릴리온,317240,13,237,5,-6,-2.47,16263798,10788329,107240922,16263798,-2.47,150.75,15.17,15.17,4168941857,16.40,16.40,4168941857 +KODEX 레버리지,122630,14,24405,5,-255,-1.03,14565048,18560672,88100000,14565048,-1.03,78.47,16.53,16.53,356952568075,16.60,16.60,356952568075 +하이드로리튬,101670,15,3110,2,280,9.89,13562949,5647567,54169970,13562949,9.89,240.16,25.04,25.04,43171971662,25.63,25.63,43171971662 +SGA,049470,16,2390,2,140,6.22,12854493,11892673,58862249,12854493,6.22,108.09,21.84,21.84,30470864342,21.66,21.66,30470864342 +SM C&C,048550,17,1537,2,186,13.77,12637191,67198,96714620,12637191,13.77,9999.99,13.07,13.07,19638427526,13.21,13.21,19638427526 +닷밀,464580,18,2985,2,390,15.03,12392020,36280,18359486,12392020,15.03,9999.99,67.50,67.50,37388806732,68.22,68.22,37388806732 +썸에이지,208640,19,578,5,-37,-6.02,11707075,25150388,139240254,11707075,-6.02,46.55,8.41,8.41,6840959512,8.50,8.50,6840959512 +에이프로젠,007460,20,703,2,29,4.30,11369071,2220358,319267152,11369071,4.30,512.04,3.56,3.56,8153003724,3.63,3.63,8153003724 +인스코비,006490,21,895,5,-188,-17.36,10968664,0,124501076,10968664,-17.36,0.00,8.81,8.81,9243267032,8.30,8.30,9243267032 +에스엔시스,0008Z0,22,47100,2,17100,57.00,10480142,0,9436564,10480142,57.00,0.00,111.06,111.06,561211442200,126.27,126.27,561211442200 +블루엠텍,439580,23,6290,2,220,3.62,9422977,10002458,33510663,9422977,3.62,94.21,28.12,28.12,58968869845,27.98,27.98,58968869845 +미스터블루,207760,24,1814,5,-23,-1.25,9174159,29887874,83079783,9174159,-1.25,30.70,11.04,11.04,17206443032,11.42,11.42,17206443032 +판타지오,032800,25,658,2,119,22.08,9119509,99054,45957058,9119509,22.08,9206.60,19.84,19.84,5797491924,19.17,19.17,5797491924 +이스트아시아홀딩스,900110,26,82,2,2,2.50,8965014,14801081,642650588,8965014,2.50,60.57,1.40,1.40,725138518,1.38,1.38,725138518 +조광ILI,044060,27,50,5,-1,-1.96,8559136,15885136,95732184,8559136,-1.96,53.88,8.94,8.94,460795619,9.63,9.63,460795619 +손오공,066910,28,923,2,20,2.21,8343282,743439,66933164,8343282,2.21,1122.26,12.47,12.47,8038925468,13.01,13.01,8038925468 +NEW,160550,29,2810,2,310,12.40,8310781,642401,27906106,8310781,12.40,1293.71,29.78,29.78,22859290756,29.15,29.15,22859290756 +웅진,016880,30,4420,2,300,7.28,8217061,12719280,79927080,8217061,7.28,64.60,10.28,10.28,36479311269,10.33,10.33,36479311269 diff --git a/top30/20250819/top30-av-20250819-142001.csv b/top30/20250819/top30-av-20250819-142001.csv new file mode 100644 index 000000000000..6b5763d06849 --- /dev/null +++ b/top30/20250819/top30-av-20250819-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,2,15,1.14,258175440,213187920,1291700000,258175440,1.14,121.10,19.99,19.99,341464706524,19.89,19.89,341464706524 +현대ADM,187660,2,2185,2,350,19.07,33985030,16070621,48347668,33985030,19.07,211.47,70.29,70.29,72341837939,68.48,68.48,72341837939 +아이비젼웍스,469750,3,1175,2,208,21.51,29807292,452259,33936481,29807292,21.51,6590.76,87.83,87.83,34483656074,86.48,86.48,34483656074 +팬엔터테인먼트,068050,4,2680,2,560,26.42,29211193,96579,27694076,29211193,26.42,9999.99,105.48,105.48,73430246658,98.94,98.94,73430246658 +KODEX 2차전지산업레버리지,462330,5,1176,5,-7,-0.59,27280088,34092668,282500000,27280088,-0.59,80.02,9.66,9.66,32188407417,9.69,9.69,32188407417 +미투온,201490,6,5670,2,20,0.35,25353110,8427519,30390092,25353110,0.35,300.84,83.43,83.43,156334412855,90.73,90.73,156334412855 +삼화네트웍스,046390,7,1599,1,369,30.00,22735273,56068,43172933,22735273,30.00,9999.99,52.66,52.66,34881798310,50.53,50.53,34881798310 +KODEX 인버스,114800,8,3515,2,15,0.43,22505251,18192236,223900000,22505251,0.43,123.71,10.05,10.05,79011346382,10.04,10.04,79011346382 +일승,333430,9,5430,2,270,5.23,19997107,10182144,30726747,19997107,5.23,196.39,65.08,65.08,110733805565,66.37,66.37,110733805565 +KODEX 코스닥150선물인버스,251340,10,3472,2,32,0.93,19866077,21644572,75800000,19866077,0.93,91.78,26.21,26.21,68679429407,26.10,26.10,68679429407 +율호,072770,11,793,5,-9,-1.12,19828759,14814382,71919480,19828759,-1.12,133.85,27.57,27.57,16720355879,29.32,29.32,16720355879 +KODEX 코스닥150레버리지,233740,12,8680,5,-185,-2.09,18700144,22659752,191300000,18700144,-2.09,82.53,9.78,9.78,163587707334,9.85,9.85,163587707334 +TS트릴리온,317240,13,236,5,-7,-2.88,16502112,10788329,107240922,16502112,-2.88,152.96,15.39,15.39,4225173097,16.69,16.69,4225173097 +KODEX 레버리지,122630,14,24405,5,-255,-1.03,14814968,18560672,88100000,14814968,-1.03,79.82,16.82,16.82,363051211840,16.89,16.89,363051211840 +SM C&C,048550,15,1464,2,113,8.36,14594400,67198,96714620,14594400,8.36,9999.99,15.09,15.09,22606829132,15.97,15.97,22606829132 +하이드로리튬,101670,16,3095,2,265,9.36,13687191,5647567,54169970,13687191,9.36,242.36,25.27,25.27,43554614698,25.98,25.98,43554614698 +SGA,049470,17,2320,2,70,3.11,13426462,11892673,58862249,13426462,3.11,112.90,22.81,22.81,31775798383,23.27,23.27,31775798383 +닷밀,464580,18,2920,2,325,12.52,12708281,36280,18359486,12708281,12.52,9999.99,69.22,69.22,38318303877,71.48,71.48,38318303877 +썸에이지,208640,19,576,5,-39,-6.34,11808109,25150388,139240254,11808109,-6.34,46.95,8.48,8.48,6899340897,8.60,8.60,6899340897 +에이프로젠,007460,20,700,2,26,3.86,11429853,2220358,319267152,11429853,3.86,514.78,3.58,3.58,8195547693,3.67,3.67,8195547693 +인스코비,006490,21,901,5,-182,-16.81,10996254,0,124501076,10996254,-16.81,0.00,8.83,8.83,9268070676,8.26,8.26,9268070676 +에스엔시스,0008Z0,22,47100,2,17100,57.00,10703443,0,9436564,10703443,57.00,0.00,113.43,113.43,571709494750,128.63,128.63,571709494750 +판타지오,032800,23,641,2,102,18.92,10401095,99054,45957058,10401095,18.92,9999.99,22.63,22.63,6622400663,22.48,22.48,6622400663 +블루엠텍,439580,24,6270,2,200,3.29,9639425,10002458,33510663,9639425,3.29,96.37,28.77,28.77,60325862740,28.71,28.71,60325862740 +미스터블루,207760,25,1808,5,-29,-1.58,9274279,29887874,83079783,9274279,-1.58,31.03,11.16,11.16,17387507977,11.58,11.58,17387507977 +이스트아시아홀딩스,900110,26,82,2,2,2.50,9082174,14801081,642650588,9082174,2.50,61.36,1.41,1.41,734705956,1.39,1.39,734705956 +NEW,160550,27,2800,2,300,12.00,8694456,642401,27906106,8694456,12.00,1353.43,31.16,31.16,23936751866,30.63,30.63,23936751866 +조광ILI,044060,28,50,5,-1,-1.96,8559136,15885136,95732184,8559136,-1.96,53.88,8.94,8.94,460795619,9.63,9.63,460795619 +두산에너빌리티,034020,29,60600,5,-4500,-6.91,8434458,3325497,640561146,8434458,-6.91,253.63,1.32,1.32,520187947300,1.34,1.34,520187947300 +손오공,066910,30,930,2,27,2.99,8360985,743439,66933164,8360985,2.99,1124.64,12.49,12.49,8055315962,12.94,12.94,8055315962 diff --git a/top30/20250819/top30-av-20250819-143000.csv b/top30/20250819/top30-av-20250819-143000.csv new file mode 100644 index 000000000000..994e4e14de0e --- /dev/null +++ b/top30/20250819/top30-av-20250819-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,2,20,1.52,266760224,213187920,1291700000,266760224,1.52,125.13,20.65,20.65,352901588964,20.48,20.48,352901588964 +현대ADM,187660,2,2175,2,340,18.53,34639376,16070621,48347668,34639376,18.53,215.54,71.65,71.65,73766131645,70.15,70.15,73766131645 +팬엔터테인먼트,068050,3,2700,2,580,27.36,30795111,96579,27694076,30795111,27.36,9999.99,111.20,111.20,77706226650,103.92,103.92,77706226650 +아이비젼웍스,469750,4,1152,2,185,19.13,30234783,452259,33936481,30234783,19.13,6685.28,89.09,89.09,34981565601,89.48,89.48,34981565601 +KODEX 2차전지산업레버리지,462330,5,1173,5,-10,-0.85,27662528,34092668,282500000,27662528,-0.85,81.14,9.79,9.79,32637298582,9.85,9.85,32637298582 +미투온,201490,6,5595,5,-55,-0.97,25851048,8427519,30390092,25851048,-0.97,306.75,85.06,85.06,159116569050,93.58,93.58,159116569050 +KODEX 인버스,114800,7,3525,2,25,0.71,22821733,18192236,223900000,22821733,0.71,125.45,10.19,10.19,80125454212,10.15,10.15,80125454212 +삼화네트웍스,046390,8,1599,1,369,30.00,22776524,56068,43172933,22776524,30.00,9999.99,52.76,52.76,34947758659,50.62,50.62,34947758659 +일승,333430,9,5360,2,200,3.88,20127151,10182144,30726747,20127151,3.88,197.67,65.50,65.50,111435794390,67.66,67.66,111435794390 +KODEX 코스닥150선물인버스,251340,10,3475,2,35,1.02,20082866,21644572,75800000,20082866,1.02,92.78,26.49,26.49,69433786213,26.36,26.36,69433786213 +율호,072770,11,803,2,1,0.12,20016267,14814382,71919480,20016267,0.12,135.11,27.83,27.83,16871685359,29.21,29.21,16871685359 +KODEX 코스닥150레버리지,233740,12,8650,5,-215,-2.43,19159809,22659752,191300000,19159809,-2.43,84.55,10.02,10.02,167568777458,10.13,10.13,167568777458 +SM C&C,048550,13,1566,2,215,15.91,16957814,67198,96714620,16957814,15.91,9999.99,17.53,17.53,26190047322,17.29,17.29,26190047322 +TS트릴리온,317240,14,235,5,-8,-3.29,16633736,10788329,107240922,16633736,-3.29,154.18,15.51,15.51,4256089015,16.89,16.89,4256089015 +KODEX 레버리지,122630,15,24325,5,-335,-1.36,15194770,18560672,88100000,15194770,-1.36,81.87,17.25,17.25,372298665863,17.37,17.37,372298665863 +하이드로리튬,101670,16,3065,2,235,8.30,13822343,5647567,54169970,13822343,8.30,244.75,25.52,25.52,43969836034,26.48,26.48,43969836034 +SGA,049470,17,2305,2,55,2.44,13590046,11892673,58862249,13590046,2.44,114.27,23.09,23.09,32152518393,23.70,23.70,32152518393 +닷밀,464580,18,2960,2,365,14.07,12868272,36280,18359486,12868272,14.07,9999.99,70.09,70.09,38788885192,71.38,71.38,38788885192 +썸에이지,208640,19,580,5,-35,-5.69,11896116,25150388,139240254,11896116,-5.69,47.30,8.54,8.54,6950358390,8.61,8.61,6950358390 +에이프로젠,007460,20,699,2,25,3.71,11564018,2220358,319267152,11564018,3.71,520.82,3.62,3.62,8289004137,3.71,3.71,8289004137 +인스코비,006490,21,901,5,-182,-16.81,11028642,0,124501076,11028642,-16.81,0.00,8.86,8.86,9297305092,8.29,8.29,9297305092 +판타지오,032800,22,642,2,103,19.11,10958920,99054,45957058,10958920,19.11,9999.99,23.85,23.85,6978357876,23.65,23.65,6978357876 +에스엔시스,0008Z0,23,46050,2,16050,53.50,10907341,0,9436564,10907341,53.50,0.00,115.59,115.59,581188703700,133.74,133.74,581188703700 +블루엠텍,439580,24,6260,2,190,3.13,9705418,10002458,33510663,9705418,3.13,97.03,28.96,28.96,60739277625,28.95,28.95,60739277625 +미스터블루,207760,25,1803,5,-34,-1.85,9316676,29887874,83079783,9316676,-1.85,31.17,11.21,11.21,17463954868,11.66,11.66,17463954868 +NEW,160550,26,2695,2,195,7.80,9275425,642401,27906106,9275425,7.80,1443.87,33.24,33.24,25529303799,33.95,33.95,25529303799 +이스트아시아홀딩스,900110,27,82,2,2,2.50,9141034,14801081,642650588,9141034,2.50,61.76,1.42,1.42,739482574,1.40,1.40,739482574 +두산에너빌리티,034020,28,60000,5,-5100,-7.83,8865959,3325497,640561146,8865959,-7.83,266.61,1.38,1.38,546170206850,1.42,1.42,546170206850 +조광ILI,044060,29,50,5,-1,-1.96,8559136,15885136,95732184,8559136,-1.96,53.88,8.94,8.94,460795619,9.63,9.63,460795619 +웅진,016880,30,4495,2,375,9.10,8440666,12719280,79927080,8440666,9.10,66.36,10.56,10.56,37472080496,10.43,10.43,37472080496 diff --git a/top30/20250819/top30-av-20250819-144000.csv b/top30/20250819/top30-av-20250819-144000.csv new file mode 100644 index 000000000000..874e9a69910c --- /dev/null +++ b/top30/20250819/top30-av-20250819-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,2,20,1.52,272042598,213187920,1291700000,272042598,1.52,127.61,21.06,21.06,359947529632,20.89,20.89,359947529632 +현대ADM,187660,2,2132,2,297,16.19,35774539,16070621,48347668,35774539,16.19,222.61,73.99,73.99,76180909954,73.91,73.91,76180909954 +팬엔터테인먼트,068050,3,2715,2,595,28.07,31783000,96579,27694076,31783000,28.07,9999.99,114.76,114.76,80390153086,106.92,106.92,80390153086 +아이비젼웍스,469750,4,1135,2,168,17.37,30586881,452259,33936481,30586881,17.37,6763.13,90.13,90.13,35384730807,91.87,91.87,35384730807 +KODEX 2차전지산업레버리지,462330,5,1174,5,-9,-0.76,27927863,34092668,282500000,27927863,-0.76,81.92,9.89,9.89,32948572333,9.93,9.93,32948572333 +미투온,201490,6,5530,5,-120,-2.12,26167562,8427519,30390092,26167562,-2.12,310.50,86.11,86.11,160872871505,95.73,95.73,160872871505 +KODEX 인버스,114800,7,3530,2,30,0.86,23121531,18192236,223900000,23121531,0.86,127.10,10.33,10.33,81182272133,10.27,10.27,81182272133 +삼화네트웍스,046390,8,1599,1,369,30.00,22778854,56068,43172933,22778854,30.00,9999.99,52.76,52.76,34951484329,50.63,50.63,34951484329 +SM C&C,048550,9,1567,2,216,15.99,22060469,67198,96714620,22060469,15.99,9999.99,22.81,22.81,34286484224,22.62,22.62,34286484224 +KODEX 코스닥150선물인버스,251340,10,3480,2,40,1.16,20388235,21644572,75800000,20388235,1.16,94.20,26.90,26.90,70496447008,26.73,26.73,70496447008 +일승,333430,11,5380,2,220,4.26,20258741,10182144,30726747,20258741,4.26,198.96,65.93,65.93,112149417675,67.84,67.84,112149417675 +율호,072770,12,800,5,-2,-0.25,20131299,14814382,71919480,20131299,-0.25,135.89,27.99,27.99,16963175475,29.48,29.48,16963175475 +KODEX 코스닥150레버리지,233740,13,8660,5,-205,-2.31,19454321,22659752,191300000,19454321,-2.31,85.85,10.17,10.17,170118254345,10.27,10.27,170118254345 +TS트릴리온,317240,14,233,5,-10,-4.12,16762853,10788329,107240922,16762853,-4.12,155.38,15.63,15.63,4286293456,17.15,17.15,4286293456 +KODEX 레버리지,122630,15,24310,5,-350,-1.42,15555099,18560672,88100000,15555099,-1.42,83.81,17.66,17.66,381057737870,17.79,17.79,381057737870 +하이드로리튬,101670,16,3030,2,200,7.07,14000577,5647567,54169970,14000577,7.07,247.90,25.85,25.85,44511112067,27.12,27.12,44511112067 +SGA,049470,17,2270,2,20,0.89,13712476,11892673,58862249,13712476,0.89,115.30,23.30,23.30,32431066805,24.27,24.27,32431066805 +닷밀,464580,18,2920,2,325,12.52,13009666,36280,18359486,13009666,12.52,9999.99,70.86,70.86,39204795927,73.13,73.13,39204795927 +썸에이지,208640,19,576,5,-39,-6.34,11995338,25150388,139240254,11995338,-6.34,47.69,8.61,8.61,7007734649,8.74,8.74,7007734649 +에이프로젠,007460,20,699,2,25,3.71,11602407,2220358,319267152,11602407,3.71,522.55,3.63,3.63,8315838227,3.73,3.73,8315838227 +판타지오,032800,21,628,2,89,16.51,11481612,99054,45957058,11481612,16.51,9999.99,24.98,24.98,7310750088,25.33,25.33,7310750088 +인스코비,006490,22,903,5,-180,-16.62,11079748,0,124501076,11079748,-16.62,0.00,8.90,8.90,9343309743,8.31,8.31,9343309743 +에스엔시스,0008Z0,23,46900,2,16900,56.33,11064895,0,9436564,11064895,56.33,0.00,117.26,117.26,588531348225,132.98,132.98,588531348225 +블루엠텍,439580,24,6320,2,250,4.12,9829299,10002458,33510663,9829299,4.12,98.27,29.33,29.33,61514845195,29.05,29.05,61514845195 +조광ILI,044060,25,53,2,2,3.92,9731064,15885136,95732184,9731064,3.92,61.26,10.16,10.16,522907803,10.31,10.31,522907803 +NEW,160550,26,2675,2,175,7.00,9643520,642401,27906106,9643520,7.00,1501.17,34.56,34.56,26519954856,35.53,35.53,26519954856 +두산에너빌리티,034020,27,60400,5,-4700,-7.22,9348856,3325497,640561146,9348856,-7.22,281.13,1.46,1.46,575228824150,1.49,1.49,575228824150 +미스터블루,207760,28,1801,5,-36,-1.96,9347455,29887874,83079783,9347455,-1.96,31.28,11.25,11.25,17519448276,11.71,11.71,17519448276 +이스트아시아홀딩스,900110,29,82,2,2,2.50,9222869,14801081,642650588,9222869,2.50,62.31,1.44,1.44,746159923,1.42,1.42,746159923 +웅진,016880,30,4490,2,370,8.98,8535337,12719280,79927080,8535337,8.98,67.11,10.68,10.68,37897748821,10.56,10.56,37897748821 diff --git a/top30/20250819/top30-av-20250819-145000.csv b/top30/20250819/top30-av-20250819-145000.csv new file mode 100644 index 000000000000..fdf21a496d79 --- /dev/null +++ b/top30/20250819/top30-av-20250819-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,23,1.75,282541844,213187920,1291700000,282541844,1.75,132.53,21.87,21.87,373973747448,21.65,21.65,373973747448 +현대ADM,187660,2,2125,2,290,15.80,36448822,16070621,48347668,36448822,15.80,226.80,75.39,75.39,77605896425,75.54,75.54,77605896425 +팬엔터테인먼트,068050,3,2705,2,585,27.59,32235913,96579,27694076,32235913,27.59,9999.99,116.40,116.40,81617933588,108.95,108.95,81617933588 +아이비젼웍스,469750,4,1173,2,206,21.30,31734892,452259,33936481,31734892,21.30,7016.97,93.51,93.51,36725246628,92.26,92.26,36725246628 +KODEX 2차전지산업레버리지,462330,5,1172,5,-11,-0.93,28847301,34092668,282500000,28847301,-0.93,84.61,10.21,10.21,34026867481,10.28,10.28,34026867481 +SM C&C,048550,6,1636,2,285,21.10,27796727,67198,96714620,27796727,21.10,9999.99,28.74,28.74,43604500724,27.56,27.56,43604500724 +미투온,201490,7,5660,2,10,0.18,26489354,8427519,30390092,26489354,0.18,314.32,87.16,87.16,162675368215,94.57,94.57,162675368215 +KODEX 인버스,114800,8,3525,2,25,0.71,23532780,18192236,223900000,23532780,0.71,129.36,10.51,10.51,82633731875,10.47,10.47,82633731875 +삼화네트웍스,046390,9,1599,1,369,30.00,22780495,56068,43172933,22780495,30.00,9999.99,52.77,52.77,34954108288,50.63,50.63,34954108288 +KODEX 코스닥150선물인버스,251340,10,3485,2,45,1.31,21479385,21644572,75800000,21479385,1.31,99.24,28.34,28.34,74296792348,28.13,28.13,74296792348 +KODEX 코스닥150레버리지,233740,11,8635,5,-230,-2.59,20365985,22659752,191300000,20365985,-2.59,89.88,10.65,10.65,177996837543,10.78,10.78,177996837543 +일승,333430,12,5360,2,200,3.88,20362663,10182144,30726747,20362663,3.88,199.98,66.27,66.27,112707495225,68.43,68.43,112707495225 +율호,072770,13,795,5,-7,-0.87,20284648,14814382,71919480,20284648,-0.87,136.93,28.20,28.20,17084582641,29.88,29.88,17084582641 +TS트릴리온,317240,14,232,5,-11,-4.53,16849809,10788329,107240922,16849809,-4.53,156.19,15.71,15.71,4306497391,17.31,17.31,4306497391 +KODEX 레버리지,122630,15,24252,5,-408,-1.65,16153507,18560672,88100000,16153507,-1.65,87.03,18.34,18.34,395577291102,18.51,18.51,395577291102 +하이드로리튬,101670,16,3030,2,200,7.07,14082054,5647567,54169970,14082054,7.07,249.35,26.00,26.00,44758279503,27.27,27.27,44758279503 +SGA,049470,17,2285,2,35,1.56,13806042,11892673,58862249,13806042,1.56,116.09,23.45,23.45,32644732825,24.27,24.27,32644732825 +닷밀,464580,18,2850,2,255,9.83,13206428,36280,18359486,13206428,9.83,9999.99,71.93,71.93,39771366359,76.01,76.01,39771366359 +판타지오,032800,19,615,2,76,14.10,12165371,99054,45957058,12165371,14.10,9999.99,26.47,26.47,7732475807,27.36,27.36,7732475807 +썸에이지,208640,20,578,5,-37,-6.02,12052939,25150388,139240254,12052939,-6.02,47.92,8.66,8.66,7041065082,8.75,8.75,7041065082 +에이프로젠,007460,21,699,2,25,3.71,11633636,2220358,319267152,11633636,3.71,523.95,3.64,3.64,8337674614,3.74,3.74,8337674614 +인스코비,006490,22,912,5,-171,-15.79,11153510,0,124501076,11153510,-15.79,0.00,8.96,8.96,9410194660,8.29,8.29,9410194660 +에스엔시스,0008Z0,23,46700,2,16700,55.67,11141752,0,9436564,11141752,55.67,0.00,118.07,118.07,592126120150,134.36,134.36,592126120150 +블루엠텍,439580,24,6260,2,190,3.13,9958808,10002458,33510663,9958808,3.13,99.56,29.72,29.72,62329880470,29.71,29.71,62329880470 +NEW,160550,25,2675,2,175,7.00,9763530,642401,27906106,9763530,7.00,1519.85,34.99,34.99,26842052211,35.96,35.96,26842052211 +조광ILI,044060,26,53,2,2,3.92,9731064,15885136,95732184,9731064,3.92,61.26,10.16,10.16,522907803,10.31,10.31,522907803 +두산에너빌리티,034020,27,60300,5,-4800,-7.37,9647587,3325497,640561146,9647587,-7.37,290.11,1.51,1.51,593208267700,1.54,1.54,593208267700 +미스터블루,207760,28,1798,5,-39,-2.12,9436250,29887874,83079783,9436250,-2.12,31.57,11.36,11.36,17679262081,11.84,11.84,17679262081 +이스트아시아홀딩스,900110,29,82,2,2,2.50,9282634,14801081,642650588,9282634,2.50,62.72,1.44,1.44,751022820,1.43,1.43,751022820 +웅진,016880,30,4530,2,410,9.95,8669584,12719280,79927080,8669584,9.95,68.16,10.85,10.85,38506978175,10.64,10.64,38506978175 diff --git a/top30/20250819/top30-av-20250819-150000.csv b/top30/20250819/top30-av-20250819-150000.csv new file mode 100644 index 000000000000..c3540a5c9667 --- /dev/null +++ b/top30/20250819/top30-av-20250819-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1340,2,26,1.98,294543329,213187920,1291700000,294543329,1.98,138.16,22.80,22.80,390048348297,22.53,22.53,390048348297 +현대ADM,187660,2,2105,2,270,14.71,36769765,16070621,48347668,36769765,14.71,228.80,76.05,76.05,78285197766,76.92,76.92,78285197766 +팬엔터테인먼트,068050,3,2700,2,580,27.36,32717881,96579,27694076,32717881,27.36,9999.99,118.14,118.14,82916688281,110.89,110.89,82916688281 +아이비젼웍스,469750,4,1143,2,176,18.20,32490395,452259,33936481,32490395,18.20,7184.02,95.74,95.74,37601737604,96.94,96.94,37601737604 +SM C&C,048550,5,1584,2,233,17.25,31420294,67198,96714620,31420294,17.25,9999.99,32.49,32.49,49505021896,32.31,32.31,49505021896 +KODEX 2차전지산업레버리지,462330,6,1171,5,-12,-1.01,29820406,34092668,282500000,29820406,-1.01,87.47,10.56,10.56,35167402634,10.63,10.63,35167402634 +미투온,201490,7,5640,5,-10,-0.18,26678339,8427519,30390092,26678339,-0.18,316.56,87.79,87.79,163742387920,95.53,95.53,163742387920 +KODEX 인버스,114800,8,3530,2,30,0.86,23717802,18192236,223900000,23717802,0.86,130.37,10.59,10.59,83287133476,10.54,10.54,83287133476 +삼화네트웍스,046390,9,1599,1,369,30.00,22782044,56068,43172933,22782044,30.00,9999.99,52.77,52.77,34956585139,50.64,50.64,34956585139 +KODEX 코스닥150선물인버스,251340,10,3487,2,47,1.37,21789813,21644572,75800000,21789813,1.37,100.67,28.75,28.75,75379839667,28.52,28.52,75379839667 +KODEX 코스닥150레버리지,233740,11,8605,5,-260,-2.93,21242540,22659752,191300000,21242540,-2.93,93.75,11.10,11.10,185545966534,11.27,11.27,185545966534 +일승,333430,12,5320,2,160,3.10,20517917,10182144,30726747,20517917,3.10,201.51,66.78,66.78,113533861530,69.45,69.45,113533861530 +율호,072770,13,804,2,2,0.25,20443045,14814382,71919480,20443045,0.25,137.99,28.42,28.42,17212099238,29.77,29.77,17212099238 +KODEX 레버리지,122630,14,24195,5,-465,-1.89,16955446,18560672,88100000,16955446,-1.89,91.35,19.25,19.25,414983948321,19.47,19.47,414983948321 +TS트릴리온,317240,15,233,5,-10,-4.12,16943102,10788329,107240922,16943102,-4.12,157.05,15.80,15.80,4328206303,17.32,17.32,4328206303 +하이드로리튬,101670,16,3015,2,185,6.54,14231989,5647567,54169970,14231989,6.54,252.00,26.27,26.27,45210797950,27.68,27.68,45210797950 +SGA,049470,17,2325,2,75,3.33,14148193,11892673,58862249,14148193,3.33,118.97,24.04,24.04,33444730999,24.44,24.44,33444730999 +닷밀,464580,18,2850,2,255,9.83,13318165,36280,18359486,13318165,9.83,9999.99,72.54,72.54,40089642224,76.62,76.62,40089642224 +판타지오,032800,19,577,2,38,7.05,13018438,99054,45957058,13018438,7.05,9999.99,28.33,28.33,8231958972,31.04,31.04,8231958972 +썸에이지,208640,20,580,5,-35,-5.69,12209628,25150388,139240254,12209628,-5.69,48.55,8.77,8.77,7131684861,8.83,8.83,7131684861 +에이프로젠,007460,21,699,2,25,3.71,11680463,2220358,319267152,11680463,3.71,526.06,3.66,3.66,8370365426,3.75,3.75,8370365426 +에스엔시스,0008Z0,22,46800,2,16800,56.00,11275244,0,9436564,11275244,56.00,0.00,119.48,119.48,598397757875,135.50,135.50,598397757875 +인스코비,006490,23,906,5,-177,-16.34,11171935,0,124501076,11171935,-16.34,0.00,8.97,8.97,9426912944,8.36,8.36,9426912944 +조광ILI,044060,24,52,2,1,1.96,10434239,15885136,95732184,10434239,1.96,65.69,10.90,10.90,559472903,11.24,11.24,559472903 +두산에너빌리티,034020,25,59600,5,-5500,-8.45,10269364,3325497,640561146,10269364,-8.45,308.81,1.60,1.60,630428528250,1.65,1.65,630428528250 +블루엠텍,439580,26,6220,2,150,2.47,10195038,10002458,33510663,10195038,2.47,101.93,30.42,30.42,63800036440,30.61,30.61,63800036440 +NEW,160550,27,2680,2,180,7.20,9919680,642401,27906106,9919680,7.20,1544.16,35.55,35.55,27257366937,36.45,36.45,27257366937 +미스터블루,207760,28,1803,5,-34,-1.85,9527001,29887874,83079783,9527001,-1.85,31.88,11.47,11.47,17842538893,11.91,11.91,17842538893 +이스트아시아홀딩스,900110,29,82,2,2,2.50,9401237,14801081,642650588,9401237,2.50,63.52,1.46,1.46,760685682,1.44,1.44,760685682 +웅진,016880,30,4580,2,460,11.17,8839182,12719280,79927080,8839182,11.17,69.49,11.06,11.06,39281928940,10.73,10.73,39281928940 diff --git a/top30/20250819/top30-av-20250819-151001.csv b/top30/20250819/top30-av-20250819-151001.csv new file mode 100644 index 000000000000..9ceef08b6106 --- /dev/null +++ b/top30/20250819/top30-av-20250819-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1338,2,24,1.83,303244605,213187920,1291700000,303244605,1.83,142.24,23.48,23.48,401694026030,23.24,23.24,401694026030 +현대ADM,187660,2,2115,2,280,15.26,37043691,16070621,48347668,37043691,15.26,230.51,76.62,76.62,78865854876,77.13,77.13,78865854876 +SM C&C,048550,3,1518,2,167,12.36,34069800,67198,96714620,34069800,12.36,9999.99,35.23,35.23,53640737087,36.54,36.54,53640737087 +팬엔터테인먼트,068050,4,2600,2,480,22.64,33939721,96579,27694076,33939721,22.64,9999.99,122.55,122.55,86135623908,119.63,119.63,86135623908 +아이비젼웍스,469750,5,1120,2,153,15.82,32989640,452259,33936481,32989640,15.82,7294.41,97.21,97.21,38167642103,100.42,100.42,38167642103 +KODEX 2차전지산업레버리지,462330,6,1176,5,-7,-0.59,30331335,34092668,282500000,30331335,-0.59,88.97,10.74,10.74,35767257670,10.77,10.77,35767257670 +미투온,201490,7,5700,2,50,0.88,26953253,8427519,30390092,26953253,0.88,319.82,88.69,88.69,165309027795,95.43,95.43,165309027795 +KODEX 인버스,114800,8,3530,2,30,0.86,24094682,18192236,223900000,24094682,0.86,132.44,10.76,10.76,84617734313,10.71,10.71,84617734313 +삼화네트웍스,046390,9,1599,1,369,30.00,22784937,56068,43172933,22784937,30.00,9999.99,52.78,52.78,34961211046,50.64,50.64,34961211046 +KODEX 코스닥150선물인버스,251340,10,3485,2,45,1.31,22159623,21644572,75800000,22159623,1.31,102.38,29.23,29.23,76668602541,29.02,29.02,76668602541 +KODEX 코스닥150레버리지,233740,11,8625,5,-240,-2.71,21847367,22659752,191300000,21847367,-2.71,96.41,11.42,11.42,190762016421,11.56,11.56,190762016421 +일승,333430,12,5300,2,140,2.71,20661843,10182144,30726747,20661843,2.71,202.92,67.24,67.24,114296584815,70.18,70.18,114296584815 +율호,072770,13,803,2,1,0.12,20560695,14814382,71919480,20560695,0.12,138.79,28.59,28.59,17306543167,29.97,29.97,17306543167 +KODEX 레버리지,122630,14,24225,5,-435,-1.76,17344052,18560672,88100000,17344052,-1.76,93.45,19.69,19.69,424397915652,19.89,19.89,424397915652 +TS트릴리온,317240,15,232,5,-11,-4.53,17010177,10788329,107240922,17010177,-4.53,157.67,15.86,15.86,4343804512,17.46,17.46,4343804512 +하이드로리튬,101670,16,3020,2,190,6.71,14334465,5647567,54169970,14334465,6.71,253.82,26.46,26.46,45521723395,27.83,27.83,45521723395 +SGA,049470,17,2350,2,100,4.44,14324410,11892673,58862249,14324410,4.44,120.45,24.34,24.34,33854698924,24.47,24.47,33854698924 +닷밀,464580,18,2815,2,220,8.48,13522633,36280,18359486,13522633,8.48,9999.99,73.65,73.65,40665018469,78.68,78.68,40665018469 +판타지오,032800,19,566,2,27,5.01,13521391,99054,45957058,13521391,5.01,9999.99,29.42,29.42,8518698153,32.75,32.75,8518698153 +썸에이지,208640,20,582,5,-33,-5.37,12344114,25150388,139240254,12344114,-5.37,49.08,8.87,8.87,7209627304,8.90,8.90,7209627304 +에이프로젠,007460,21,700,2,26,3.86,11751660,2220358,319267152,11751660,3.86,529.27,3.68,3.68,8420105331,3.77,3.77,8420105331 +에스엔시스,0008Z0,22,45050,2,15050,50.17,11475258,0,9436564,11475258,50.17,0.00,121.60,121.60,607577710300,142.92,142.92,607577710300 +인스코비,006490,23,903,5,-180,-16.62,11247167,0,124501076,11247167,-16.62,0.00,9.03,9.03,9495203409,8.45,8.45,9495203409 +두산에너빌리티,034020,24,59800,5,-5300,-8.14,10680458,3325497,640561146,10680458,-8.14,321.17,1.67,1.67,655071277350,1.71,1.71,655071277350 +조광ILI,044060,25,52,2,1,1.96,10434239,15885136,95732184,10434239,1.96,65.69,10.90,10.90,559472903,11.24,11.24,559472903 +블루엠텍,439580,26,6220,2,150,2.47,10285167,10002458,33510663,10285167,2.47,102.83,30.69,30.69,64359567195,30.88,30.88,64359567195 +NEW,160550,27,2630,2,130,5.20,10101552,642401,27906106,10101552,5.20,1572.47,36.20,36.20,27737160292,37.79,37.79,27737160292 +미스터블루,207760,28,1800,5,-37,-2.01,9601636,29887874,83079783,9601636,-2.01,32.13,11.56,11.56,17976972763,12.02,12.02,17976972763 +이스트아시아홀딩스,900110,29,82,2,2,2.50,9571082,14801081,642650588,9571082,2.50,64.66,1.49,1.49,774597837,1.47,1.47,774597837 +웅진,016880,30,4520,2,400,9.71,9013757,12719280,79927080,9013757,9.71,70.87,11.28,11.28,40078698290,11.09,11.09,40078698290 diff --git a/top30/20250819/top30-av-20250819-152000.csv b/top30/20250819/top30-av-20250819-152000.csv new file mode 100644 index 000000000000..be1d5aaebf6b --- /dev/null +++ b/top30/20250819/top30-av-20250819-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,23,1.75,310163879,213187920,1291700000,310163879,1.75,145.49,24.01,24.01,410952495531,23.80,23.80,410952495531 +현대ADM,187660,2,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +SM C&C,048550,3,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +팬엔터테인먼트,068050,4,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +아이비젼웍스,469750,5,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,30796052,34092668,282500000,30796052,-0.17,90.33,10.90,10.90,36314538260,10.88,10.88,36314538260 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +KODEX 인버스,114800,8,3530,2,30,0.86,24864835,18192236,223900000,24864835,0.86,136.68,11.11,11.11,87336950758,11.05,11.05,87336950758 +KODEX 코스닥150선물인버스,251340,9,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +삼화네트웍스,046390,10,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +KODEX 코스닥150레버리지,233740,11,8625,5,-240,-2.71,22601177,22659752,191300000,22601177,-2.71,99.74,11.81,11.81,197259936356,11.96,11.96,197259936356 +율호,072770,12,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +일승,333430,13,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +KODEX 레버리지,122630,14,24255,5,-405,-1.64,17721818,18560672,88100000,17721818,-1.64,95.48,20.12,20.12,433551170693,20.29,20.29,433551170693 +TS트릴리온,317240,15,233,5,-10,-4.12,17314019,10788329,107240922,17314019,-4.12,160.49,16.14,16.14,4414045082,17.67,17.67,4414045082 +SGA,049470,16,2380,2,130,5.78,14533352,11892673,58862249,14533352,5.78,122.20,24.69,24.69,34344233337,24.52,24.52,34344233337 +하이드로리튬,101670,17,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +판타지오,032800,18,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +닷밀,464580,19,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +썸에이지,208640,20,599,5,-16,-2.60,12993763,25150388,139240254,12993763,-2.60,51.66,9.33,9.33,7593636390,9.10,9.10,7593636390 +에이프로젠,007460,21,700,2,26,3.86,11874354,2220358,319267152,11874354,3.86,534.79,3.72,3.72,8505895691,3.81,3.81,8505895691 +에스엔시스,0008Z0,22,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +인스코비,006490,23,907,5,-176,-16.25,11334931,0,124501076,11334931,-16.25,0.00,9.10,9.10,9574237947,8.48,8.48,9574237947 +두산에너빌리티,034020,24,59600,5,-5500,-8.45,11142856,3325497,640561146,11142856,-8.45,335.07,1.74,1.74,682664908600,1.79,1.79,682664908600 +블루엠텍,439580,25,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +조광ILI,044060,26,52,2,1,1.96,10434239,15885136,95732184,10434239,1.96,65.69,10.90,10.90,559472903,11.24,11.24,559472903 +NEW,160550,27,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +이스트아시아홀딩스,900110,28,82,2,2,2.50,9861179,14801081,642650588,9861179,2.50,66.62,1.53,1.53,798119583,1.51,1.51,798119583 +미스터블루,207760,29,1810,5,-27,-1.47,9706833,29887874,83079783,9706833,-1.47,32.48,11.68,11.68,18167146750,12.08,12.08,18167146750 +삼성전자,005930,30,69900,5,-100,-0.14,9407637,13595591,5919637922,9407637,-0.14,69.20,0.16,0.16,660193154800,0.16,0.16,660193154800 diff --git a/top30/20250819/top30-av-20250819-153000.csv b/top30/20250819/top30-av-20250819-153000.csv new file mode 100644 index 000000000000..be1d5aaebf6b --- /dev/null +++ b/top30/20250819/top30-av-20250819-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,2,23,1.75,310163879,213187920,1291700000,310163879,1.75,145.49,24.01,24.01,410952495531,23.80,23.80,410952495531 +현대ADM,187660,2,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +SM C&C,048550,3,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +팬엔터테인먼트,068050,4,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +아이비젼웍스,469750,5,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,30796052,34092668,282500000,30796052,-0.17,90.33,10.90,10.90,36314538260,10.88,10.88,36314538260 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +KODEX 인버스,114800,8,3530,2,30,0.86,24864835,18192236,223900000,24864835,0.86,136.68,11.11,11.11,87336950758,11.05,11.05,87336950758 +KODEX 코스닥150선물인버스,251340,9,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +삼화네트웍스,046390,10,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +KODEX 코스닥150레버리지,233740,11,8625,5,-240,-2.71,22601177,22659752,191300000,22601177,-2.71,99.74,11.81,11.81,197259936356,11.96,11.96,197259936356 +율호,072770,12,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +일승,333430,13,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +KODEX 레버리지,122630,14,24255,5,-405,-1.64,17721818,18560672,88100000,17721818,-1.64,95.48,20.12,20.12,433551170693,20.29,20.29,433551170693 +TS트릴리온,317240,15,233,5,-10,-4.12,17314019,10788329,107240922,17314019,-4.12,160.49,16.14,16.14,4414045082,17.67,17.67,4414045082 +SGA,049470,16,2380,2,130,5.78,14533352,11892673,58862249,14533352,5.78,122.20,24.69,24.69,34344233337,24.52,24.52,34344233337 +하이드로리튬,101670,17,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +판타지오,032800,18,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +닷밀,464580,19,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +썸에이지,208640,20,599,5,-16,-2.60,12993763,25150388,139240254,12993763,-2.60,51.66,9.33,9.33,7593636390,9.10,9.10,7593636390 +에이프로젠,007460,21,700,2,26,3.86,11874354,2220358,319267152,11874354,3.86,534.79,3.72,3.72,8505895691,3.81,3.81,8505895691 +에스엔시스,0008Z0,22,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +인스코비,006490,23,907,5,-176,-16.25,11334931,0,124501076,11334931,-16.25,0.00,9.10,9.10,9574237947,8.48,8.48,9574237947 +두산에너빌리티,034020,24,59600,5,-5500,-8.45,11142856,3325497,640561146,11142856,-8.45,335.07,1.74,1.74,682664908600,1.79,1.79,682664908600 +블루엠텍,439580,25,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +조광ILI,044060,26,52,2,1,1.96,10434239,15885136,95732184,10434239,1.96,65.69,10.90,10.90,559472903,11.24,11.24,559472903 +NEW,160550,27,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +이스트아시아홀딩스,900110,28,82,2,2,2.50,9861179,14801081,642650588,9861179,2.50,66.62,1.53,1.53,798119583,1.51,1.51,798119583 +미스터블루,207760,29,1810,5,-27,-1.47,9706833,29887874,83079783,9706833,-1.47,32.48,11.68,11.68,18167146750,12.08,12.08,18167146750 +삼성전자,005930,30,69900,5,-100,-0.14,9407637,13595591,5919637922,9407637,-0.14,69.20,0.16,0.16,660193154800,0.16,0.16,660193154800 diff --git a/top30/20250819/top30-av-20250819-154000.csv b/top30/20250819/top30-av-20250819-154000.csv new file mode 100644 index 000000000000..a8f770722125 --- /dev/null +++ b/top30/20250819/top30-av-20250819-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,312837289,213187920,1291700000,312837289,1.60,146.74,24.22,24.22,414521497881,24.04,24.04,414521497881 +현대ADM,187660,2,2140,2,305,16.62,37617771,16070621,48347668,37617771,16.62,234.08,77.81,77.81,80092436222,77.41,77.41,80092436222 +SM C&C,048550,3,1516,2,165,12.21,36747287,67198,96714620,36747287,12.21,9999.99,38.00,38.00,57709897330,39.36,39.36,57709897330 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35291232,96579,27694076,35291232,25.94,9999.99,127.43,127.43,89676833493,121.28,121.28,89676833493 +아이비젼웍스,469750,5,1116,2,149,15.41,33484904,452259,33936481,33484904,15.41,7403.92,98.67,98.67,38723445289,102.25,102.25,38723445289 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31098951,34092668,282500000,31098951,-0.17,91.22,11.01,11.01,36672261979,10.99,10.99,36672261979 +미투온,201490,7,5730,2,80,1.42,27319749,8427519,30390092,27319749,1.42,324.17,89.90,89.90,167400886850,96.13,96.13,167400886850 +KODEX 인버스,114800,8,3525,2,25,0.71,25644327,18192236,223900000,25644327,0.71,140.96,11.45,11.45,90084660058,11.41,11.41,90084660058 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23505952,21644572,75800000,23505952,1.16,108.60,31.01,31.01,81358304056,30.84,30.84,81358304056 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22911789,22659752,191300000,22911789,-2.31,101.11,11.98,11.98,199949836276,12.07,12.07,199949836276 +삼화네트웍스,046390,11,1599,1,369,30.00,22817251,56068,43172933,22817251,30.00,9999.99,52.85,52.85,35012881132,50.72,50.72,35012881132 +율호,072770,12,820,2,18,2.24,20995141,14814382,71919480,20995141,2.24,141.72,29.19,29.19,17659738566,29.94,29.94,17659738566 +일승,333430,13,5330,2,170,3.29,20919926,10182144,30726747,20919926,3.29,205.46,68.08,68.08,115664935225,70.62,70.62,115664935225 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17923908,18560672,88100000,17923908,-1.52,96.57,20.34,20.34,438458926343,20.49,20.49,438458926343 +TS트릴리온,317240,15,233,5,-10,-4.12,17391884,10788329,107240922,17391884,-4.12,161.21,16.22,16.22,4432187627,17.74,17.74,4432187627 +SGA,049470,16,2380,2,130,5.78,14643089,11892673,58862249,14643089,5.78,123.13,24.88,24.88,34605407397,24.70,24.70,34605407397 +하이드로리튬,101670,17,3010,2,180,6.36,14546697,5647567,54169970,14546697,6.36,257.57,26.85,26.85,46160738631,28.31,28.31,46160738631 +판타지오,032800,18,575,2,36,6.68,13960729,99054,45957058,13960729,6.68,9999.99,30.38,30.38,8768158649,33.18,33.18,8768158649 +닷밀,464580,19,2815,2,220,8.48,13716067,36280,18359486,13716067,8.48,9999.99,74.71,74.71,41211822263,79.74,79.74,41211822263 +썸에이지,208640,20,599,5,-16,-2.60,13162627,25150388,139240254,13162627,-2.60,52.34,9.45,9.45,7694785926,9.23,9.23,7694785926 +조광ILI,044060,21,54,2,3,5.88,12610487,15885136,95732184,12610487,5.88,79.39,13.17,13.17,676990295,13.10,13.10,676990295 +에이프로젠,007460,22,700,2,26,3.86,11961843,2220358,319267152,11961843,3.86,538.73,3.75,3.75,8567137991,3.83,3.83,8567137991 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11696286,0,9436564,11696286,50.00,0.00,123.95,123.95,617570197675,145.43,145.43,617570197675 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11575417,3325497,640561146,11575417,-8.60,348.08,1.81,1.81,708402288100,1.86,1.86,708402288100 +인스코비,006490,25,912,5,-171,-15.79,11406502,0,124501076,11406502,-15.79,0.00,9.16,9.16,9639510699,8.49,8.49,9639510699 +블루엠텍,439580,26,6250,2,180,2.97,10583822,10002458,33510663,10583822,2.97,105.81,31.58,31.58,66222822150,31.62,31.62,66222822150 +삼성전자,005930,27,70000,3,0,0.00,10507518,13595591,5919637922,10507518,0.00,77.29,0.18,0.18,737184824800,0.18,0.18,737184824800 +NEW,160550,28,2650,2,150,6.00,10277160,642401,27906106,10277160,6.00,1599.80,36.83,36.83,28200089569,38.13,38.13,28200089569 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10058360,14801081,642650588,10058360,2.50,67.96,1.57,1.57,814288425,1.55,1.55,814288425 +미스터블루,207760,30,1810,5,-27,-1.47,9784837,29887874,83079783,9784837,-1.47,32.74,11.78,11.78,18308333990,12.18,12.18,18308333990 diff --git a/top30/20250819/top30-av-20250819-155000.csv b/top30/20250819/top30-av-20250819-155000.csv new file mode 100644 index 000000000000..adfadf2ebb67 --- /dev/null +++ b/top30/20250819/top30-av-20250819-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,312886606,213187920,1291700000,312886606,1.60,146.77,24.22,24.22,414587336076,24.04,24.04,414587336076 +현대ADM,187660,2,2140,2,305,16.62,37619070,16070621,48347668,37619070,16.62,234.09,77.81,77.81,80095216082,77.41,77.41,80095216082 +SM C&C,048550,3,1516,2,165,12.21,36789987,67198,96714620,36789987,12.21,9999.99,38.04,38.04,57774630530,39.40,39.40,57774630530 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35296653,96579,27694076,35296653,25.94,9999.99,127.45,127.45,89691307563,121.30,121.30,89691307563 +아이비젼웍스,469750,5,1116,2,149,15.41,33494277,452259,33936481,33494277,15.41,7405.99,98.70,98.70,38733905557,102.27,102.27,38733905557 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31105770,34092668,282500000,31105770,-0.17,91.24,11.01,11.01,36680315218,10.99,10.99,36680315218 +미투온,201490,7,5730,2,80,1.42,27331905,8427519,30390092,27331905,1.42,324.32,89.94,89.94,167470540730,96.17,96.17,167470540730 +KODEX 인버스,114800,8,3525,2,25,0.71,25650225,18192236,223900000,25650225,0.71,141.00,11.46,11.46,90105450508,11.42,11.42,90105450508 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23506075,21644572,75800000,23506075,1.16,108.60,31.01,31.01,81358732096,30.84,30.84,81358732096 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22918617,22659752,191300000,22918617,-2.31,101.14,11.98,11.98,200008966756,12.07,12.07,200008966756 +삼화네트웍스,046390,11,1599,1,369,30.00,22817530,56068,43172933,22817530,30.00,9999.99,52.85,52.85,35013327253,50.72,50.72,35013327253 +율호,072770,12,820,2,18,2.24,21014831,14814382,71919480,21014831,2.24,141.85,29.22,29.22,17675884366,29.97,29.97,17675884366 +일승,333430,13,5330,2,170,3.29,20923058,10182144,30726747,20923058,3.29,205.49,68.09,68.09,115681628785,70.64,70.64,115681628785 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17925595,18560672,88100000,17925595,-1.52,96.58,20.35,20.35,438499895138,20.50,20.50,438499895138 +TS트릴리온,317240,15,233,5,-10,-4.12,17392415,10788329,107240922,17392415,-4.12,161.22,16.22,16.22,4432311350,17.74,17.74,4432311350 +SGA,049470,16,2380,2,130,5.78,14646345,11892673,58862249,14646345,5.78,123.15,24.88,24.88,34613156677,24.71,24.71,34613156677 +하이드로리튬,101670,17,3010,2,180,6.36,14548094,5647567,54169970,14548094,6.36,257.60,26.86,26.86,46164943601,28.31,28.31,46164943601 +판타지오,032800,18,575,2,36,6.68,13969832,99054,45957058,13969832,6.68,9999.99,30.40,30.40,8773392874,33.20,33.20,8773392874 +닷밀,464580,19,2815,2,220,8.48,13717572,36280,18359486,13717572,8.48,9999.99,74.72,74.72,41216058838,79.75,79.75,41216058838 +썸에이지,208640,20,599,5,-16,-2.60,13173544,25150388,139240254,13173544,-2.60,52.38,9.46,9.46,7701325209,9.23,9.23,7701325209 +조광ILI,044060,21,54,2,3,5.88,13003568,15885136,95732184,13003568,5.88,81.86,13.58,13.58,698216669,13.51,13.51,698216669 +에이프로젠,007460,22,700,2,26,3.86,11970103,2220358,319267152,11970103,3.86,539.11,3.75,3.75,8572919991,3.84,3.84,8572919991 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11702102,0,9436564,11702102,50.00,0.00,124.01,124.01,617831917675,145.49,145.49,617831917675 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11586362,3325497,640561146,11586362,-8.60,348.41,1.81,1.81,709053515600,1.86,1.86,709053515600 +인스코비,006490,25,912,5,-171,-15.79,11406531,0,124501076,11406531,-15.79,0.00,9.16,9.16,9639537147,8.49,8.49,9639537147 +블루엠텍,439580,26,6250,2,180,2.97,10585216,10002458,33510663,10585216,2.97,105.83,31.59,31.59,66231534650,31.62,31.62,66231534650 +삼성전자,005930,27,70000,3,0,0.00,10507627,13595591,5919637922,10507627,0.00,77.29,0.18,0.18,737192454800,0.18,0.18,737192454800 +NEW,160550,28,2650,2,150,6.00,10278165,642401,27906106,10278165,6.00,1599.96,36.83,36.83,28202752819,38.14,38.14,28202752819 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10061360,14801081,642650588,10061360,2.50,67.98,1.57,1.57,814534425,1.55,1.55,814534425 +미스터블루,207760,30,1810,5,-27,-1.47,9786762,29887874,83079783,9786762,-1.47,32.74,11.78,11.78,18311818240,12.18,12.18,18311818240 diff --git a/top30/20250819/top30-av-20250819-160000.csv b/top30/20250819/top30-av-20250819-160000.csv new file mode 100644 index 000000000000..25afad4f29bb --- /dev/null +++ b/top30/20250819/top30-av-20250819-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,312929884,213187920,1291700000,312929884,1.60,146.79,24.23,24.23,414645112206,24.05,24.05,414645112206 +현대ADM,187660,2,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +SM C&C,048550,3,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +아이비젼웍스,469750,5,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31108468,34092668,282500000,31108468,-0.17,91.25,11.01,11.01,36683501556,11.00,11.00,36683501556 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +KODEX 인버스,114800,8,3525,2,25,0.71,25700825,18192236,223900000,25700825,0.71,141.27,11.48,11.48,90283815508,11.44,11.44,90283815508 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22925632,22659752,191300000,22925632,-2.31,101.17,11.98,11.98,200069716656,12.08,12.08,200069716656 +삼화네트웍스,046390,11,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +율호,072770,12,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +일승,333430,13,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17926623,18560672,88100000,17926623,-1.52,96.58,20.35,20.35,438524860118,20.50,20.50,438524860118 +TS트릴리온,317240,15,233,5,-10,-4.12,17397976,10788329,107240922,17397976,-4.12,161.27,16.22,16.22,4433607063,17.74,17.74,4433607063 +SGA,049470,16,2380,2,130,5.78,14646503,11892673,58862249,14646503,5.78,123.16,24.88,24.88,34613532717,24.71,24.71,34613532717 +하이드로리튬,101670,17,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +판타지오,032800,18,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +닷밀,464580,19,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +썸에이지,208640,20,599,5,-16,-2.60,13180785,25150388,139240254,13180785,-2.60,52.41,9.47,9.47,7705662568,9.24,9.24,7705662568 +조광ILI,044060,21,54,2,3,5.88,13075528,15885136,95732184,13075528,5.88,82.31,13.66,13.66,702102509,13.58,13.58,702102509 +에이프로젠,007460,22,700,2,26,3.86,11975410,2220358,319267152,11975410,3.86,539.35,3.75,3.75,8576634891,3.84,3.84,8576634891 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11406551,0,124501076,11406551,-15.79,0.00,9.16,9.16,9639555387,8.49,8.49,9639555387 +블루엠텍,439580,26,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10109833,14801081,642650588,10109833,2.50,68.30,1.57,1.57,818509211,1.55,1.55,818509211 +미스터블루,207760,30,1810,5,-27,-1.47,9786914,29887874,83079783,9786914,-1.47,32.75,11.78,11.78,18312093360,12.18,12.18,18312093360 diff --git a/top30/20250819/top30-av-20250819-161000.csv b/top30/20250819/top30-av-20250819-161000.csv new file mode 100644 index 000000000000..25afad4f29bb --- /dev/null +++ b/top30/20250819/top30-av-20250819-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,312929884,213187920,1291700000,312929884,1.60,146.79,24.23,24.23,414645112206,24.05,24.05,414645112206 +현대ADM,187660,2,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +SM C&C,048550,3,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +아이비젼웍스,469750,5,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31108468,34092668,282500000,31108468,-0.17,91.25,11.01,11.01,36683501556,11.00,11.00,36683501556 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +KODEX 인버스,114800,8,3525,2,25,0.71,25700825,18192236,223900000,25700825,0.71,141.27,11.48,11.48,90283815508,11.44,11.44,90283815508 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22925632,22659752,191300000,22925632,-2.31,101.17,11.98,11.98,200069716656,12.08,12.08,200069716656 +삼화네트웍스,046390,11,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +율호,072770,12,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +일승,333430,13,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17926623,18560672,88100000,17926623,-1.52,96.58,20.35,20.35,438524860118,20.50,20.50,438524860118 +TS트릴리온,317240,15,233,5,-10,-4.12,17397976,10788329,107240922,17397976,-4.12,161.27,16.22,16.22,4433607063,17.74,17.74,4433607063 +SGA,049470,16,2380,2,130,5.78,14646503,11892673,58862249,14646503,5.78,123.16,24.88,24.88,34613532717,24.71,24.71,34613532717 +하이드로리튬,101670,17,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +판타지오,032800,18,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +닷밀,464580,19,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +썸에이지,208640,20,599,5,-16,-2.60,13180785,25150388,139240254,13180785,-2.60,52.41,9.47,9.47,7705662568,9.24,9.24,7705662568 +조광ILI,044060,21,54,2,3,5.88,13075528,15885136,95732184,13075528,5.88,82.31,13.66,13.66,702102509,13.58,13.58,702102509 +에이프로젠,007460,22,700,2,26,3.86,11975410,2220358,319267152,11975410,3.86,539.35,3.75,3.75,8576634891,3.84,3.84,8576634891 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11406551,0,124501076,11406551,-15.79,0.00,9.16,9.16,9639555387,8.49,8.49,9639555387 +블루엠텍,439580,26,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10109833,14801081,642650588,10109833,2.50,68.30,1.57,1.57,818509211,1.55,1.55,818509211 +미스터블루,207760,30,1810,5,-27,-1.47,9786914,29887874,83079783,9786914,-1.47,32.75,11.78,11.78,18312093360,12.18,12.18,18312093360 diff --git a/top30/20250819/top30-av-20250819-162000.csv b/top30/20250819/top30-av-20250819-162000.csv new file mode 100644 index 000000000000..49f1f8f09bf7 --- /dev/null +++ b/top30/20250819/top30-av-20250819-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,313069081,213187920,1291700000,313069081,1.60,146.85,24.24,24.24,414830801004,24.06,24.06,414830801004 +현대ADM,187660,2,2140,2,305,16.62,37632385,16070621,48347668,37632385,16.62,234.17,77.84,77.84,80123663202,77.44,77.44,80123663202 +SM C&C,048550,3,1516,2,165,12.21,36844777,67198,96714620,36844777,12.21,9999.99,38.10,38.10,57857015114,39.46,39.46,57857015114 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35375419,96579,27694076,35375419,25.94,9999.99,127.74,127.74,89902770198,121.58,121.58,89902770198 +아이비젼웍스,469750,5,1116,2,149,15.41,33498717,452259,33936481,33498717,15.41,7406.98,98.71,98.71,38738856475,102.29,102.29,38738856475 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31116209,34092668,282500000,31116209,-0.17,91.27,11.01,11.01,36692643677,11.00,11.00,36692643677 +미투온,201490,7,5730,2,80,1.42,27349369,8427519,30390092,27349369,1.42,324.52,89.99,89.99,167570960300,96.23,96.23,167570960300 +KODEX 인버스,114800,8,3525,2,25,0.71,25847640,18192236,223900000,25847640,0.71,142.08,11.54,11.54,90802072458,11.50,11.50,90802072458 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23542210,21644572,75800000,23542210,1.16,108.77,31.06,31.06,81484662511,30.89,30.89,81484662511 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22931849,22659752,191300000,22931849,-2.31,101.20,11.99,11.99,200123493706,12.08,12.08,200123493706 +삼화네트웍스,046390,11,1599,1,369,30.00,22817838,56068,43172933,22817838,30.00,9999.99,52.85,52.85,35013819745,50.72,50.72,35013819745 +율호,072770,12,820,2,18,2.24,21025373,14814382,71919480,21025373,2.24,141.93,29.23,29.23,17684531664,29.99,29.99,17684531664 +일승,333430,13,5330,2,170,3.29,20930340,10182144,30726747,20930340,3.29,205.56,68.12,68.12,115720285215,70.66,70.66,115720285215 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17930059,18560672,88100000,17930059,-1.52,96.60,20.35,20.35,438608337738,20.50,20.50,438608337738 +TS트릴리온,317240,15,233,5,-10,-4.12,17399076,10788329,107240922,17399076,-4.12,161.28,16.22,16.22,4433865563,17.74,17.74,4433865563 +SGA,049470,16,2380,2,130,5.78,14652375,11892673,58862249,14652375,5.78,123.21,24.89,24.89,34627508077,24.72,24.72,34627508077 +하이드로리튬,101670,17,3010,2,180,6.36,14552676,5647567,54169970,14552676,6.36,257.68,26.86,26.86,46178756151,28.32,28.32,46178756151 +판타지오,032800,18,575,2,36,6.68,13978205,99054,45957058,13978205,6.68,9999.99,30.42,30.42,8778207349,33.22,33.22,8778207349 +닷밀,464580,19,2815,2,220,8.48,13725635,36280,18359486,13725635,8.48,9999.99,74.76,74.76,41238655308,79.79,79.79,41238655308 +썸에이지,208640,20,599,5,-16,-2.60,13197497,25150388,139240254,13197497,-2.60,52.47,9.48,9.48,7715773328,9.25,9.25,7715773328 +조광ILI,044060,21,54,2,3,5.88,13075528,15885136,95732184,13075528,5.88,82.31,13.66,13.66,702102509,13.58,13.58,702102509 +에이프로젠,007460,22,700,2,26,3.86,11976661,2220358,319267152,11976661,3.86,539.40,3.75,3.75,8577514344,3.84,3.84,8577514344 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11710907,0,9436564,11710907,50.00,0.00,124.10,124.10,618230910125,145.59,145.59,618230910125 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11407569,0,124501076,11407569,-15.79,0.00,9.16,9.16,9640470569,8.49,8.49,9640470569 +블루엠텍,439580,26,6250,2,180,2.97,10592865,10002458,33510663,10592865,2.97,105.90,31.61,31.61,66279406670,31.65,31.65,66279406670 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10279329,642401,27906106,10279329,6.00,1600.14,36.84,36.84,28205857419,38.14,38.14,28205857419 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10109850,14801081,642650588,10109850,2.50,68.30,1.57,1.57,818510605,1.55,1.55,818510605 +미스터블루,207760,30,1810,5,-27,-1.47,9793163,29887874,83079783,9793163,-1.47,32.77,11.79,11.79,18323297817,12.19,12.19,18323297817 diff --git a/top30/20250819/top30-av-20250819-163000.csv b/top30/20250819/top30-av-20250819-163000.csv new file mode 100644 index 000000000000..0d158a79c6b7 --- /dev/null +++ b/top30/20250819/top30-av-20250819-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,313489563,213187920,1291700000,313489563,1.60,147.05,24.27,24.27,415391303510,24.09,24.09,415391303510 +현대ADM,187660,2,2140,2,305,16.62,37641228,16070621,48347668,37641228,16.62,234.22,77.86,77.86,80142410362,77.46,77.46,80142410362 +SM C&C,048550,3,1516,2,165,12.21,36893727,67198,96714620,36893727,12.21,9999.99,38.15,38.15,57930440114,39.51,39.51,57930440114 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35432052,96579,27694076,35432052,25.94,9999.99,127.94,127.94,90054829803,121.79,121.79,90054829803 +아이비젼웍스,469750,5,1116,2,149,15.41,33508552,452259,33936481,33508552,15.41,7409.15,98.74,98.74,38749704480,102.31,102.31,38749704480 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31118261,34092668,282500000,31118261,-0.17,91.28,11.02,11.02,36695065037,11.00,11.00,36695065037 +미투온,201490,7,5730,2,80,1.42,27355597,8427519,30390092,27355597,1.42,324.60,90.01,90.01,167606646740,96.25,96.25,167606646740 +KODEX 인버스,114800,8,3525,2,25,0.71,25863422,18192236,223900000,25863422,0.71,142.17,11.55,11.55,90857704008,11.51,11.51,90857704008 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23550176,21644572,75800000,23550176,1.16,108.80,31.07,31.07,81512384191,30.90,30.90,81512384191 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22942724,22659752,191300000,22942724,-2.31,101.25,11.99,11.99,200217508081,12.09,12.09,200217508081 +삼화네트웍스,046390,11,1599,1,369,30.00,22818018,56068,43172933,22818018,30.00,9999.99,52.85,52.85,35014107565,50.72,50.72,35014107565 +율호,072770,12,820,2,18,2.24,21033638,14814382,71919480,21033638,2.24,141.98,29.25,29.25,17691308964,30.00,30.00,17691308964 +일승,333430,13,5330,2,170,3.29,20940976,10182144,30726747,20940976,3.29,205.66,68.15,68.15,115776443295,70.69,70.69,115776443295 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17939634,18560672,88100000,17939634,-1.52,96.65,20.36,20.36,438841058113,20.51,20.51,438841058113 +TS트릴리온,317240,15,233,5,-10,-4.12,17399176,10788329,107240922,17399176,-4.12,161.28,16.22,16.22,4433888963,17.74,17.74,4433888963 +SGA,049470,16,2380,2,130,5.78,14654238,11892673,58862249,14654238,5.78,123.22,24.90,24.90,34631904757,24.72,24.72,34631904757 +하이드로리튬,101670,17,3010,2,180,6.36,14561183,5647567,54169970,14561183,6.36,257.83,26.88,26.88,46204659966,28.34,28.34,46204659966 +판타지오,032800,18,575,2,36,6.68,13983797,99054,45957058,13983797,6.68,9999.99,30.43,30.43,8781405973,33.23,33.23,8781405973 +닷밀,464580,19,2815,2,220,8.48,13731304,36280,18359486,13731304,8.48,9999.99,74.79,74.79,41254443473,79.82,79.82,41254443473 +썸에이지,208640,20,599,5,-16,-2.60,13221541,25150388,139240254,13221541,-2.60,52.57,9.50,9.50,7730151640,9.27,9.27,7730151640 +조광ILI,044060,21,54,2,3,5.88,13075528,15885136,95732184,13075528,5.88,82.31,13.66,13.66,702102509,13.58,13.58,702102509 +에이프로젠,007460,22,700,2,26,3.86,11981528,2220358,319267152,11981528,3.86,539.62,3.75,3.75,8580935845,3.84,3.84,8580935845 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11719210,0,9436564,11719210,50.00,0.00,124.19,124.19,618607866325,145.68,145.68,618607866325 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11407575,0,124501076,11407575,-15.79,0.00,9.16,9.16,9640476041,8.49,8.49,9640476041 +블루엠텍,439580,26,6250,2,180,2.97,10603162,10002458,33510663,10603162,2.97,106.01,31.64,31.64,66343762920,31.68,31.68,66343762920 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10280309,642401,27906106,10280309,6.00,1600.29,36.84,36.84,28208459319,38.14,38.14,28208459319 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10119851,14801081,642650588,10119851,2.50,68.37,1.57,1.57,819320686,1.55,1.55,819320686 +미스터블루,207760,30,1810,5,-27,-1.47,9794654,29887874,83079783,9794654,-1.47,32.77,11.79,11.79,18325987581,12.19,12.19,18325987581 diff --git a/top30/20250819/top30-av-20250819-164000.csv b/top30/20250819/top30-av-20250819-164000.csv new file mode 100644 index 000000000000..c2341f45b496 --- /dev/null +++ b/top30/20250819/top30-av-20250819-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,313610088,213187920,1291700000,313610088,1.60,147.10,24.28,24.28,415551963335,24.10,24.10,415551963335 +현대ADM,187660,2,2140,2,305,16.62,37658860,16070621,48347668,37658860,16.62,234.33,77.89,77.89,80179349402,77.49,77.49,80179349402 +SM C&C,048550,3,1516,2,165,12.21,36937196,67198,96714620,36937196,12.21,9999.99,38.19,38.19,57995643614,39.56,39.56,57995643614 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35480085,96579,27694076,35480085,25.94,9999.99,128.11,128.11,90183077913,121.96,121.96,90183077913 +아이비젼웍스,469750,5,1116,2,149,15.41,33513979,452259,33936481,33513979,15.41,7410.35,98.76,98.76,38755723023,102.33,102.33,38755723023 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31118967,34092668,282500000,31118967,-0.17,91.28,11.02,11.02,36695897411,11.00,11.00,36695897411 +미투온,201490,7,5730,2,80,1.42,27359031,8427519,30390092,27359031,1.42,324.64,90.03,90.03,167626357900,96.26,96.26,167626357900 +KODEX 인버스,114800,8,3525,2,25,0.71,25864216,18192236,223900000,25864216,0.71,142.17,11.55,11.55,90860506828,11.51,11.51,90860506828 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23583509,21644572,75800000,23583509,1.16,108.96,31.11,31.11,81628383031,30.95,30.95,81628383031 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22950925,22659752,191300000,22950925,-2.31,101.28,12.00,12.00,200288405726,12.09,12.09,200288405726 +삼화네트웍스,046390,11,1599,1,369,30.00,22818101,56068,43172933,22818101,30.00,9999.99,52.85,52.85,35014240282,50.72,50.72,35014240282 +율호,072770,12,820,2,18,2.24,21034760,14814382,71919480,21034760,2.24,141.99,29.25,29.25,17692227882,30.00,30.00,17692227882 +일승,333430,13,5330,2,170,3.29,20946600,10182144,30726747,20946600,3.29,205.72,68.17,68.17,115806025535,70.71,70.71,115806025535 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17942721,18560672,88100000,17942721,-1.52,96.67,20.37,20.37,438916056778,20.51,20.51,438916056778 +TS트릴리온,317240,15,233,5,-10,-4.12,17399242,10788329,107240922,17399242,-4.12,161.28,16.22,16.22,4433904341,17.74,17.74,4433904341 +SGA,049470,16,2380,2,130,5.78,14655733,11892673,58862249,14655733,5.78,123.23,24.90,24.90,34635418007,24.72,24.72,34635418007 +하이드로리튬,101670,17,3010,2,180,6.36,14569563,5647567,54169970,14569563,6.36,257.98,26.90,26.90,46230135166,28.35,28.35,46230135166 +판타지오,032800,18,575,2,36,6.68,14018024,99054,45957058,14018024,6.68,9999.99,30.50,30.50,8800607320,33.30,33.30,8800607320 +닷밀,464580,19,2815,2,220,8.48,13739452,36280,18359486,13739452,8.48,9999.99,74.84,74.84,41277135653,79.87,79.87,41277135653 +조광ILI,044060,20,54,2,3,5.88,13319249,15885136,95732184,13319249,5.88,83.85,13.91,13.91,715507164,13.84,13.84,715507164 +썸에이지,208640,21,599,5,-16,-2.60,13236440,25150388,139240254,13236440,-2.60,52.63,9.51,9.51,7739016545,9.28,9.28,7739016545 +에이프로젠,007460,22,700,2,26,3.86,11986577,2220358,319267152,11986577,3.86,539.85,3.75,3.75,8584485292,3.84,3.84,8584485292 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11725972,0,9436564,11725972,50.00,0.00,124.26,124.26,618914184925,145.75,145.75,618914184925 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11408487,0,124501076,11408487,-15.79,0.00,9.16,9.16,9641299577,8.49,8.49,9641299577 +블루엠텍,439580,26,6250,2,180,2.97,10609842,10002458,33510663,10609842,2.97,106.07,31.66,31.66,66385446120,31.70,31.70,66385446120 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10280767,642401,27906106,10280767,6.00,1600.37,36.84,36.84,28209673019,38.15,38.15,28209673019 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10119906,14801081,642650588,10119906,2.50,68.37,1.57,1.57,819325196,1.55,1.55,819325196 +미스터블루,207760,30,1810,5,-27,-1.47,9804741,29887874,83079783,9804741,-1.47,32.81,11.80,11.80,18344184529,12.20,12.20,18344184529 diff --git a/top30/20250819/top30-av-20250819-165000.csv b/top30/20250819/top30-av-20250819-165000.csv new file mode 100644 index 000000000000..08325082bf1d --- /dev/null +++ b/top30/20250819/top30-av-20250819-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,2,21,1.60,313946878,213187920,1291700000,313946878,1.60,147.26,24.30,24.30,416000904405,24.12,24.12,416000904405 +현대ADM,187660,2,2140,2,305,16.62,37673581,16070621,48347668,37673581,16.62,234.43,77.92,77.92,80210263502,77.52,77.52,80210263502 +SM C&C,048550,3,1516,2,165,12.21,36953248,67198,96714620,36953248,12.21,9999.99,38.21,38.21,58019769770,39.57,39.57,58019769770 +팬엔터테인먼트,068050,4,2670,2,550,25.94,35502747,96579,27694076,35502747,25.94,9999.99,128.20,128.20,90243585453,122.04,122.04,90243585453 +아이비젼웍스,469750,5,1116,2,149,15.41,33523031,452259,33936481,33523031,15.41,7412.35,98.78,98.78,38765825055,102.36,102.36,38765825055 +KODEX 2차전지산업레버리지,462330,6,1181,5,-2,-0.17,31130704,34092668,282500000,31130704,-0.17,91.31,11.02,11.02,36709676649,11.00,11.00,36709676649 +미투온,201490,7,5730,2,80,1.42,27366664,8427519,30390092,27366664,1.42,324.73,90.05,90.05,167670171320,96.29,96.29,167670171320 +KODEX 인버스,114800,8,3525,2,25,0.71,25875932,18192236,223900000,25875932,0.71,142.24,11.56,11.56,90901864308,11.52,11.52,90901864308 +KODEX 코스닥150선물인버스,251340,9,3480,2,40,1.16,23589145,21644572,75800000,23589145,1.16,108.98,31.12,31.12,81648024491,30.95,30.95,81648024491 +KODEX 코스닥150레버리지,233740,10,8660,5,-205,-2.31,22956543,22659752,191300000,22956543,-2.31,101.31,12.00,12.00,200336973336,12.09,12.09,200336973336 +삼화네트웍스,046390,11,1599,1,369,30.00,22818253,56068,43172933,22818253,30.00,9999.99,52.85,52.85,35014483330,50.72,50.72,35014483330 +율호,072770,12,820,2,18,2.24,21036281,14814382,71919480,21036281,2.24,142.00,29.25,29.25,17693473581,30.00,30.00,17693473581 +일승,333430,13,5330,2,170,3.29,20951305,10182144,30726747,20951305,3.29,205.77,68.19,68.19,115830820885,70.73,70.73,115830820885 +KODEX 레버리지,122630,14,24285,5,-375,-1.52,17947830,18560672,88100000,17947830,-1.52,96.70,20.37,20.37,439040179933,20.52,20.52,439040179933 +TS트릴리온,317240,15,233,5,-10,-4.12,17409242,10788329,107240922,17409242,-4.12,161.37,16.23,16.23,4436214341,17.75,17.75,4436214341 +SGA,049470,16,2380,2,130,5.78,14660581,11892673,58862249,14660581,5.78,123.27,24.91,24.91,34646883527,24.73,24.73,34646883527 +하이드로리튬,101670,17,3010,2,180,6.36,14572854,5647567,54169970,14572854,6.36,258.04,26.90,26.90,46240090441,28.36,28.36,46240090441 +판타지오,032800,18,575,2,36,6.68,14033703,99054,45957058,14033703,6.68,9999.99,30.54,30.54,8809434597,33.34,33.34,8809434597 +닷밀,464580,19,2815,2,220,8.48,13744738,36280,18359486,13744738,8.48,9999.99,74.86,74.86,41291857163,79.90,79.90,41291857163 +조광ILI,044060,20,54,2,3,5.88,13319249,15885136,95732184,13319249,5.88,83.85,13.91,13.91,715507164,13.84,13.84,715507164 +썸에이지,208640,21,599,5,-16,-2.60,13242871,25150388,139240254,13242871,-2.60,52.65,9.51,9.51,7742855852,9.28,9.28,7742855852 +에이프로젠,007460,22,700,2,26,3.86,11990346,2220358,319267152,11990346,3.86,540.02,3.76,3.76,8587134899,3.84,3.84,8587134899 +에스엔시스,0008Z0,23,45000,2,15000,50.00,11732962,0,9436564,11732962,50.00,0.00,124.34,124.34,619227686425,145.82,145.82,619227686425 +두산에너빌리티,034020,24,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +인스코비,006490,25,912,5,-171,-15.79,11408487,0,124501076,11408487,-15.79,0.00,9.16,9.16,9641299577,8.49,8.49,9641299577 +블루엠텍,439580,26,6250,2,180,2.97,10614536,10002458,33510663,10614536,2.97,106.12,31.68,31.68,66414736680,31.71,31.71,66414736680 +삼성전자,005930,27,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +NEW,160550,28,2650,2,150,6.00,10282283,642401,27906106,10282283,6.00,1600.60,36.85,36.85,28213675259,38.15,38.15,28213675259 +이스트아시아홀딩스,900110,29,82,2,2,2.50,10119915,14801081,642650588,10119915,2.50,68.37,1.57,1.57,819325934,1.55,1.55,819325934 +미스터블루,207760,30,1810,5,-27,-1.47,9806266,29887874,83079783,9806266,-1.47,32.81,11.80,11.80,18346937154,12.20,12.20,18346937154 diff --git a/top30/20250819/top30-avtr-20250819-090001.csv b/top30/20250819/top30-avtr-20250819-090001.csv new file mode 100644 index 000000000000..1cbe317dd958 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진흥기업우B,002785,1,3580,3,0,0.00,3200,5954,857218,3200,0.00,53.75,0.37,0.37,11456000,0.37,0.37,11456000 +KIWOOM K-2차전지북미공급망,488200,2,8695,3,0,0.00,2186,10561,900000,2186,0.00,20.70,0.24,0.24,19007270,0.24,0.24,19007270 +ACE 원자력테마딥서치,433500,3,31525,5,-750,-2.32,2285,46743,1900000,2285,-2.32,4.89,0.12,0.12,72409625,0.12,0.12,72409625 +KODEX 레버리지,122630,4,24795,2,135,0.55,95963,18560672,88100000,95963,0.55,0.52,0.11,0.11,2379432105,0.11,0.11,2379432105 +SOL 전고체배터리&실리콘음극재,0005D0,5,11210,3,0,0.00,1754,193013,2550000,1754,0.00,0.91,0.07,0.07,19662340,0.07,0.07,19662340 +크레오에스지,040350,6,329,3,0,0.00,99465,7430643,193205323,99465,0.00,1.34,0.05,0.05,32723985,0.05,0.05,32723985 +TIMEFOLIO 미국S&P500액티브,426020,7,24120,3,0,0.00,1000,83720,2240000,1000,0.00,1.19,0.04,0.04,24120000,0.04,0.04,24120000 +새빗켐,107600,8,35500,2,1000,2.90,2033,226141,5630054,2033,2.90,0.90,0.04,0.04,72171500,0.04,0.04,72171500 +일승,333430,9,5160,3,0,0.00,9805,10182144,30726747,9805,0.00,0.10,0.03,0.03,50593800,0.03,0.03,50593800 +RISE 200선물레버리지,252400,10,22800,2,110,0.48,314,8940,1000000,314,0.48,3.51,0.03,0.03,7159175,0.03,0.03,7159175 +프로티나,468530,11,18830,3,0,0.00,3223,908310,10784365,3223,0.00,0.35,0.03,0.03,60689090,0.03,0.03,60689090 +형지엘리트,093240,12,2150,3,0,0.00,9631,18471440,38390259,9631,0.00,0.05,0.03,0.03,20706650,0.03,0.03,20706650 +미투온,201490,13,5650,3,0,0.00,7382,8427519,30390092,7382,0.00,0.09,0.02,0.02,41708300,0.02,0.02,41708300 +삼현,437730,14,11650,5,-120,-1.02,7189,51472,31707567,7189,-1.02,13.97,0.02,0.02,83751850,0.02,0.02,83751850 +KODEX 200,069500,15,43195,2,135,0.31,35333,7647067,159200000,35333,0.31,0.46,0.02,0.02,1525667145,0.02,0.02,1525667145 +캔버스엔,210120,16,1543,3,0,0.00,5014,26988124,23582605,5014,0.00,0.02,0.02,0.02,7736602,0.02,0.02,7736602 +오로라,039830,17,20350,3,0,0.00,1633,1700579,10762890,1633,0.00,0.10,0.02,0.02,33231550,0.02,0.02,33231550 +한전KPS,051600,18,52500,5,-2100,-3.85,6095,287603,45000000,6095,-3.85,2.12,0.01,0.01,319954600,0.01,0.01,319954600 +피엔케이피부임상연구센타,347740,19,2685,3,0,0.00,3500,279671,30010576,3500,0.00,1.25,0.01,0.01,9397500,0.01,0.01,9397500 +PLUS 태양광&ESS,457990,20,16965,3,0,0.00,264,39819,2400000,264,0.00,0.66,0.01,0.01,4478760,0.01,0.01,4478760 +셀루메드,049180,21,612,3,0,0.00,5431,4788982,54957063,5431,0.00,0.11,0.01,0.01,3323772,0.01,0.01,3323772 +TIGER 현대차그룹+펀더멘털,138540,22,34820,3,0,0.00,213,32137,2360000,213,0.00,0.66,0.01,0.01,7416660,0.01,0.01,7416660 +프로이천,321260,23,2430,3,0,0.00,2406,3319839,28192084,2406,0.00,0.07,0.01,0.01,5846580,0.01,0.01,5846580 +조광ILI,044060,24,51,3,0,0.00,8000,15885136,95732184,8000,0.00,0.05,0.01,0.01,408000,0.01,0.01,408000 +수젠텍,253840,25,7860,3,0,0.00,1299,4193999,16743200,1299,0.00,0.03,0.01,0.01,10210140,0.01,0.01,10210140 +뉴로핏,380550,26,14090,3,0,0.00,844,261195,11476035,844,0.00,0.32,0.01,0.01,11891960,0.01,0.01,11891960 +RISE 2차전지TOP10,465330,27,8750,3,0,0.00,410,462895,5675000,410,0.00,0.09,0.01,0.01,3587500,0.01,0.01,3587500 +블루엠텍,439580,28,6070,3,0,0.00,2300,10002458,33510663,2300,0.00,0.02,0.01,0.01,13961000,0.01,0.01,13961000 +라온텍,418420,29,4590,3,0,0.00,2000,143146,30337558,2000,0.00,1.40,0.01,0.01,9180000,0.01,0.01,9180000 +KODEX 200선물인버스2X,252670,30,1314,3,0,0.00,83497,213187920,1291700000,83497,0.00,0.04,0.01,0.01,109715058,0.01,0.01,109715058 diff --git a/top30/20250819/top30-avtr-20250819-091001.csv b/top30/20250819/top30-avtr-20250819-091001.csv new file mode 100644 index 000000000000..2f295d41517c --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54800,2,24800,82.67,2757566,0,9436564,2757566,82.67,0.00,29.22,29.22,145499296600,28.14,28.14,145499296600 +TIGER 코리아원자력,0091P0,2,9630,5,-325,-3.26,1336179,0,6000000,1336179,-3.26,0.00,22.27,22.27,12905733276,22.34,22.34,12905733276 +아이비젼웍스,469750,3,1189,2,222,22.96,7276170,452259,33936481,7276170,22.96,1608.85,21.44,21.44,8236578205,20.41,20.41,8236578205 +SOL 한국원자력SMR,0092B0,4,9620,5,-380,-3.80,158921,0,800000,158921,-3.80,0.00,19.87,19.87,1537112825,19.97,19.97,1537112825 +캐리,313760,5,3525,2,510,16.92,1775934,247855,11207186,1775934,16.92,716.52,15.85,15.85,6884792423,17.43,17.43,6884792423 +미투온,201490,6,6230,2,580,10.27,3839175,8427519,30390092,3839175,10.27,45.56,12.63,12.63,23498571505,12.41,12.41,23498571505 +푸드웰,005670,7,8070,2,660,8.91,1084596,3053960,10000000,1084596,8.91,35.51,10.85,10.85,8756572210,10.85,10.85,8756572210 +피엔에이치테크,239890,8,6160,2,480,8.45,1049555,398344,9935755,1049555,8.45,263.48,10.56,10.56,6366298210,10.40,10.40,6366298210 +율호,072770,9,860,2,58,7.23,7368133,14814382,71919480,7368133,7.23,49.74,10.24,10.24,6405076821,10.36,10.36,6405076821 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29920,5,-765,-2.49,99344,119466,1000000,99344,-2.49,83.16,9.93,9.93,2988423100,9.99,9.99,2988423100 +SOL 미국500타겟데일리커버드콜액티브,494210,11,10310,2,30,0.29,86560,107658,900000,86560,0.29,80.40,9.62,9.62,894091725,9.64,9.64,894091725 +TS트릴리온,317240,12,254,2,11,4.53,9488758,10788329,107240922,9488758,4.53,87.95,8.85,8.85,2496317964,9.16,9.16,2496317964 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21925,5,-170,-0.77,80050,113623,1000000,80050,-0.77,70.45,8.01,8.01,1760620375,8.03,8.03,1760620375 +SOL 국제금,0066W0,14,9780,5,-40,-0.41,89768,111500,1200000,89768,-0.41,80.51,7.48,7.48,878363337,7.48,7.48,878363337 +PS일렉트로닉스,332570,15,3970,2,140,3.66,2697717,1982639,43199758,2697717,3.66,136.07,6.24,6.24,10948684771,6.38,6.38,10948684771 +정원엔시스,045510,16,1159,5,-64,-5.23,1835533,3772608,32209292,1835533,-5.23,48.65,5.70,5.70,2308461523,6.18,6.18,2308461523 +하이드로리튬,101670,17,3265,2,435,15.37,3085784,5647567,54169970,3085784,15.37,54.64,5.70,5.70,9737802699,5.51,5.51,9737802699 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7460,2,10,0.13,278203,1448057,5000000,278203,0.13,19.21,5.56,5.56,2073601665,5.56,5.56,2073601665 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7485,2,15,0.20,154713,445518,3000000,154713,0.20,34.73,5.16,5.16,1153350130,5.14,5.14,1153350130 +SOL 미국S&P500미국채혼합50,0080X0,20,10260,3,0,0.00,75299,129379,1600000,75299,0.00,58.20,4.71,4.71,772942553,4.71,4.71,772942553 +인성정보,033230,21,2375,5,-30,-1.25,2022345,11456663,50515380,2022345,-1.25,17.65,4.00,4.00,4930121325,4.11,4.11,4930121325 +VITA 밸류알파액티브,452440,22,14900,2,20,0.13,25561,113040,700000,25561,0.13,22.61,3.65,3.65,381452850,3.66,3.66,381452850 +캔버스엔,210120,23,1448,5,-95,-6.16,851957,26988124,23582605,851957,-6.16,3.16,3.61,3.61,1255159362,3.68,3.68,1255159362 +KODEX 코스닥150선물인버스,251340,24,3445,2,5,0.15,2609184,21644572,75800000,2609184,0.15,12.05,3.44,3.44,8952273359,3.43,3.43,8952273359 +지투지바이오,456160,25,130100,2,8200,6.73,166974,1250723,5365694,166974,6.73,13.35,3.11,3.11,21675174100,3.10,3.10,21675174100 +오로라,039830,26,19660,5,-690,-3.39,325933,1700579,10762890,325933,-3.39,19.17,3.03,3.03,6659379235,3.15,3.15,6659379235 +삼양컴텍,484590,27,16000,5,-640,-3.85,1183232,45240972,41210450,1183232,-3.85,2.62,2.87,2.87,19250515480,2.92,2.92,19250515480 +인스코비,006490,28,779,5,-304,-28.07,3525281,0,124501076,3525281,-28.07,0.00,2.83,2.83,2738748549,2.82,2.82,2738748549 +이브이첨단소재,131400,29,2445,2,130,5.62,1659122,1543636,59589882,1659122,5.62,107.48,2.78,2.78,4009210213,2.75,2.75,4009210213 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5005,2,30,0.60,404292,2227611,15000000,404292,0.60,18.15,2.70,2.70,2015272605,2.68,2.68,2015272605 diff --git a/top30/20250819/top30-avtr-20250819-092000.csv b/top30/20250819/top30-avtr-20250819-092000.csv new file mode 100644 index 000000000000..a52f78bae32f --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53300,2,23300,77.67,3544785,0,9436564,3544785,77.67,0.00,37.56,37.56,187998040250,37.38,37.38,187998040250 +TIGER 코리아원자력,0091P0,2,9495,5,-460,-4.62,1917267,0,6000000,1917267,-4.62,0.00,31.95,31.95,18484534018,32.45,32.45,18484534018 +아이비젼웍스,469750,3,1163,2,196,20.27,10487224,452259,33936481,10487224,20.27,2318.85,30.90,30.90,11984974123,30.37,30.37,11984974123 +SOL 한국원자력SMR,0092B0,4,9495,5,-505,-5.05,237822,0,800000,237822,-5.05,0.00,29.73,29.73,2293269721,30.19,30.19,2293269721 +캐리,313760,5,3140,2,125,4.15,2690683,247855,11207186,2690683,4.15,1085.59,24.01,24.01,9846332247,27.98,27.98,9846332247 +미투온,201490,6,6040,2,390,6.90,6740109,8427519,30390092,6740109,6.90,79.98,22.18,22.18,41560171950,22.64,22.64,41560171950 +피엔에이치테크,239890,7,6130,2,450,7.92,1476462,398344,9935755,1476462,7.92,370.65,14.86,14.86,8985434640,14.75,14.75,8985434640 +푸드웰,005670,8,7900,2,490,6.61,1407718,3053960,10000000,1407718,6.61,46.09,14.08,14.08,11301886245,14.31,14.31,11301886245 +율호,072770,9,847,2,45,5.61,9795028,14814382,71919480,9795028,5.61,66.12,13.62,13.62,8441913526,13.86,13.86,8441913526 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,10,29955,5,-730,-2.38,107361,119466,1000000,107361,-2.38,89.87,10.74,10.74,3228543295,10.78,10.78,3228543295 +TS트릴리온,317240,11,252,2,9,3.70,10834391,10788329,107240922,10834391,3.70,100.43,10.10,10.10,2836803409,10.50,10.50,2836803409 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,12,21500,5,-595,-2.69,98418,113623,1000000,98418,-2.69,86.62,9.84,9.84,2160672480,10.05,10.05,2160672480 +SOL 미국500타겟데일리커버드콜액티브,494210,13,10325,2,45,0.44,86571,107658,900000,86571,0.44,80.41,9.62,9.62,894205300,9.62,9.62,894205300 +지투지바이오,456160,14,138400,2,16500,13.54,486960,1250723,5365694,486960,13.54,38.93,9.08,9.08,65601689450,8.83,8.83,65601689450 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7520,2,70,0.94,446111,1448057,5000000,446111,0.94,30.81,8.92,8.92,3333247060,8.87,8.87,3333247060 +하이드로리튬,101670,16,3110,2,280,9.89,4697338,5647567,54169970,4697338,9.89,83.17,8.67,8.67,14872177567,8.83,8.83,14872177567 +오늘이엔엠,192410,17,1693,2,244,16.84,1390601,847647,16282092,1390601,16.84,164.05,8.54,8.54,2419763242,8.78,8.78,2419763242 +VITA 밸류알파액티브,452440,18,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,19,9800,5,-20,-0.20,92867,111500,1200000,92867,-0.20,83.29,7.74,7.74,908702622,7.73,7.73,908702622 +ACE 차이나AI빅테크TOP2+액티브,0087F0,20,10055,2,10,0.10,60786,77357,800000,60786,0.10,78.58,7.60,7.60,611815437,7.61,7.61,611815437 +PS일렉트로닉스,332570,21,3895,2,65,1.70,3245022,1982639,43199758,3245022,1.70,163.67,7.51,7.51,13104635667,7.79,7.79,13104635667 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7535,2,65,0.87,210669,445518,3000000,210669,0.87,47.29,7.02,7.02,1573108920,6.96,6.96,1573108920 +정원엔시스,045510,23,1165,5,-58,-4.74,2202305,3772608,32209292,2202305,-4.74,58.38,6.84,6.84,2732408782,7.28,7.28,2732408782 +WON K-글로벌수급상위,0088N0,24,9360,5,-135,-1.42,80699,81912,1200000,80699,-1.42,98.52,6.72,6.72,755466995,6.73,6.73,755466995 +삼양컴텍,484590,25,17480,2,840,5.05,2739560,45240972,41210450,2739560,5.05,6.06,6.65,6.65,45600781915,6.33,6.33,45600781915 +캔버스엔,210120,26,1454,5,-89,-5.77,1380676,26988124,23582605,1380676,-5.77,5.12,5.85,5.85,2019040418,5.89,5.89,2019040418 +KODEX 코스닥150선물인버스,251340,27,3460,2,20,0.58,3814226,21644572,75800000,3814226,0.58,17.62,5.03,5.03,13106105321,5.00,5.00,13106105321 +SOL 미국S&P500미국채혼합50,0080X0,28,10260,3,0,0.00,76812,129379,1600000,76812,0.00,59.37,4.80,4.80,788468593,4.80,4.80,788468593 +서흥,008490,29,31950,2,3950,14.11,551922,2894368,11569113,551922,14.11,19.07,4.77,4.77,17020911500,4.60,4.60,17020911500 +오로라,039830,30,19940,5,-410,-2.01,500844,1700579,10762890,500844,-2.01,29.45,4.65,4.65,10078145405,4.70,4.70,10078145405 diff --git a/top30/20250819/top30-avtr-20250819-093000.csv b/top30/20250819/top30-avtr-20250819-093000.csv new file mode 100644 index 000000000000..edd4649c701a --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54700,2,24700,82.33,4351408,0,9436564,4351408,82.33,0.00,46.11,46.11,232415042950,45.03,45.03,232415042950 +TIGER 코리아원자력,0091P0,2,9415,5,-540,-5.42,2528548,0,6000000,2528548,-5.42,0.00,42.14,42.14,24262793733,42.95,42.95,24262793733 +SOL 한국원자력SMR,0092B0,3,9410,5,-590,-5.90,310496,0,800000,310496,-5.90,0.00,38.81,38.81,2980565420,39.59,39.59,2980565420 +아이비젼웍스,469750,4,1141,2,174,17.99,12053791,452259,33936481,12053791,17.99,2665.24,35.52,35.52,13784421167,35.60,35.60,13784421167 +캐리,313760,5,3285,2,270,8.96,3002684,247855,11207186,3002684,8.96,1211.47,26.79,26.79,10837227808,29.44,29.44,10837227808 +미투온,201490,6,6050,2,400,7.08,8028334,8427519,30390092,8028334,7.08,95.26,26.42,26.42,49326422935,26.83,26.83,49326422935 +피엔에이치테크,239890,7,6260,2,580,10.21,2258342,398344,9935755,2258342,10.21,566.93,22.73,22.73,13900345715,22.35,22.35,13900345715 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7580,2,130,1.74,1038866,1448057,5000000,1038866,1.74,71.74,20.78,20.78,7806219490,20.60,20.60,7806219490 +율호,072770,9,839,2,37,4.61,11444589,14814382,71919480,11444589,4.61,77.25,15.91,15.91,9841570483,16.31,16.31,9841570483 +푸드웰,005670,10,7790,2,380,5.13,1482147,3053960,10000000,1482147,5.13,48.53,14.82,14.82,11886301870,15.26,15.26,11886301870 +아센디오,012170,11,3880,2,815,26.59,1223428,70246,10873743,1223428,26.59,1741.63,11.25,11.25,4459123864,10.57,10.57,4459123864 +제놀루션,225220,12,2675,2,410,18.10,2116352,258586,19190021,2116352,18.10,818.43,11.03,11.03,5619064184,10.95,10.95,5619064184 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,29270,5,-1415,-4.61,110137,119466,1000000,110137,-4.61,92.19,11.01,11.01,3310435515,11.31,11.31,3310435515 +하이드로리튬,101670,14,3205,2,375,13.25,5955554,5647567,54169970,5955554,13.25,105.45,10.99,10.99,18877218389,10.87,10.87,18877218389 +오늘이엔엠,192410,15,1702,2,253,17.46,1741818,847647,16282092,1741818,17.46,205.49,10.70,10.70,3017160134,10.89,10.89,3017160134 +TS트릴리온,317240,16,254,2,11,4.53,11447492,10788329,107240922,11447492,4.53,106.11,10.67,10.67,2991754219,10.98,10.98,2991754219 +지투지바이오,456160,17,136100,2,14200,11.65,563467,1250723,5365694,563467,11.65,45.05,10.50,10.50,76106243200,10.42,10.42,76106243200 +삼양컴텍,484590,18,17460,2,820,4.93,4271167,45240972,41210450,4271167,4.93,9.44,10.36,10.36,72167726345,10.03,10.03,72167726345 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,21500,5,-595,-2.69,98418,113623,1000000,98418,-2.69,86.62,9.84,9.84,2160672480,10.05,10.05,2160672480 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10325,2,45,0.44,86771,107658,900000,86771,0.44,80.60,9.64,9.64,896270300,9.65,9.65,896270300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7605,2,135,1.81,262137,445518,3000000,262137,1.81,58.84,8.74,8.74,1964071004,8.61,8.61,1964071004 +PS일렉트로닉스,332570,22,3870,2,40,1.04,3553324,1982639,43199758,3553324,1.04,179.22,8.23,8.23,14301181746,8.55,8.55,14301181746 +VITA 밸류알파액티브,452440,23,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,24,9800,5,-20,-0.20,92872,111500,1200000,92872,-0.20,83.29,7.74,7.74,908751622,7.73,7.73,908751622 +정원엔시스,045510,25,1151,5,-72,-5.89,2473670,3772608,32209292,2473670,-5.89,65.57,7.68,7.68,3041629300,8.20,8.20,3041629300 +KODEX 코스닥150선물인버스,251340,26,3480,2,40,1.16,5796189,21644572,75800000,5796189,1.16,26.78,7.65,7.65,19977208524,7.57,7.57,19977208524 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10090,2,35,0.35,83938,445245,1100000,83938,0.35,18.85,7.63,7.63,846978321,7.63,7.63,846978321 +ACE 차이나AI빅테크TOP2+액티브,0087F0,28,10065,2,20,0.20,60852,77357,800000,60852,0.20,78.66,7.61,7.61,612479167,7.61,7.61,612479167 +WON K-글로벌수급상위,0088N0,29,9285,5,-210,-2.21,90123,81912,1200000,90123,-2.21,110.02,7.51,7.51,843202555,7.57,7.57,843202555 +캔버스엔,210120,30,1444,5,-99,-6.42,1612774,26988124,23582605,1612774,-6.42,5.98,6.84,6.84,2357439230,6.92,6.92,2357439230 diff --git a/top30/20250819/top30-avtr-20250819-094000.csv b/top30/20250819/top30-avtr-20250819-094000.csv new file mode 100644 index 000000000000..e8990cbc2540 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,57800,2,27800,92.67,5415497,0,9436564,5415497,92.67,0.00,57.39,57.39,292663397200,53.66,53.66,292663397200 +TIGER 코리아원자력,0091P0,2,9455,5,-500,-5.02,2930785,0,6000000,2930785,-5.02,0.00,48.85,48.85,28056511085,49.46,49.46,28056511085 +SOL 한국원자력SMR,0092B0,3,9460,5,-540,-5.40,337193,0,800000,337193,-5.40,0.00,42.15,42.15,3232472935,42.71,42.71,3232472935 +아이비젼웍스,469750,4,1169,2,202,20.89,13554092,452259,33936481,13554092,20.89,2996.98,39.94,39.94,15531711759,39.15,39.15,15531711759 +미투온,201490,5,6150,2,500,8.85,9339109,8427519,30390092,9339109,8.85,110.82,30.73,30.73,57361841200,30.69,30.69,57361841200 +캐리,313760,6,3165,2,150,4.98,3223997,247855,11207186,3223997,4.98,1300.76,28.77,28.77,11550497394,32.56,32.56,11550497394 +피엔에이치테크,239890,7,6110,2,430,7.57,2541702,398344,9935755,2541702,7.57,638.07,25.58,25.58,15654138930,25.79,25.79,15654138930 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7540,2,90,1.21,1085727,1448057,5000000,1085727,1.21,74.98,21.71,21.71,8160030965,21.64,21.64,8160030965 +율호,072770,9,843,2,41,5.11,11950749,14814382,71919480,11950749,5.11,80.67,16.62,16.62,10264765645,16.93,16.93,10264765645 +푸드웰,005670,10,7870,2,460,6.21,1574109,3053960,10000000,1574109,6.21,51.54,15.74,15.74,12609871845,16.02,16.02,12609871845 +아센디오,012170,11,3730,2,665,21.70,1460585,70246,10873743,1460585,21.70,2079.24,13.43,13.43,5351831901,13.20,13.20,5351831901 +제놀루션,225220,12,2600,2,335,14.79,2560988,258586,19190021,2560988,14.79,990.38,13.35,13.35,6789022095,13.61,13.61,6789022095 +하이드로리튬,101670,13,3200,2,370,13.07,6521469,5647567,54169970,6521469,13.07,115.47,12.04,12.04,20682730565,11.93,11.93,20682730565 +지투지바이오,456160,14,132200,2,10300,8.45,642434,1250723,5365694,642434,8.45,51.37,11.97,11.97,86701168250,12.22,12.22,86701168250 +오늘이엔엠,192410,15,1651,2,202,13.94,1930726,847647,16282092,1930726,13.94,227.77,11.86,11.86,3331738580,12.39,12.39,3331738580 +삼양컴텍,484590,16,16900,2,260,1.56,4871578,45240972,41210450,4871578,1.56,10.77,11.82,11.82,82404610420,11.83,11.83,82404610420 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7565,2,95,1.27,339350,445518,3000000,339350,1.27,76.17,11.31,11.31,2549851429,11.24,11.24,2549851429 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,29570,5,-1115,-3.63,112958,119466,1000000,112958,-3.63,94.55,11.30,11.30,3393710995,11.48,11.48,3393710995 +TS트릴리온,317240,19,254,2,11,4.53,11830103,10788329,107240922,11830103,4.53,109.66,11.03,11.03,3088621556,11.34,11.34,3088621556 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21255,5,-840,-3.80,100299,113623,1000000,100299,-3.80,88.27,10.03,10.03,2200653135,10.35,10.35,2200653135 +SOL 미국500타겟데일리커버드콜액티브,494210,21,10320,2,40,0.39,87959,107658,900000,87959,0.39,81.70,9.77,9.77,908507045,9.78,9.78,908507045 +KODEX 코스닥150선물인버스,251340,22,3467,2,27,0.78,6898978,21644572,75800000,6898978,0.78,31.87,9.10,9.10,23805975700,9.06,9.06,23805975700 +PS일렉트로닉스,332570,23,3895,2,65,1.70,3732797,1982639,43199758,3732797,1.70,188.27,8.64,8.64,15001879449,8.92,8.92,15001879449 +서흥,008490,24,30800,2,2800,10.00,965035,2894368,11569113,965035,10.00,33.34,8.34,8.34,30126585425,8.45,8.45,30126585425 +정원엔시스,045510,25,1141,5,-82,-6.70,2593196,3772608,32209292,2593196,-6.70,68.74,8.05,8.05,3177769768,8.65,8.65,3177769768 +VITA 밸류알파액티브,452440,26,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,27,9810,5,-10,-0.10,92895,111500,1200000,92895,-0.10,83.31,7.74,7.74,908977312,7.72,7.72,908977312 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10080,2,25,0.25,84092,445245,1100000,84092,0.25,18.89,7.64,7.64,848531081,7.65,7.65,848531081 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10065,2,20,0.20,61080,77357,800000,61080,0.20,78.96,7.64,7.64,614771987,7.64,7.64,614771987 +WON K-글로벌수급상위,0088N0,30,9310,5,-185,-1.95,90624,81912,1200000,90624,-1.95,110.64,7.55,7.55,847866735,7.59,7.59,847866735 diff --git a/top30/20250819/top30-avtr-20250819-095001.csv b/top30/20250819/top30-avtr-20250819-095001.csv new file mode 100644 index 000000000000..9dde42f4d70a --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,56000,2,26000,86.67,6186757,0,9436564,6186757,86.67,0.00,65.56,65.56,336390807600,63.66,63.66,336390807600 +TIGER 코리아원자력,0091P0,2,9515,5,-440,-4.42,3329361,0,6000000,3329361,-4.42,0.00,55.49,55.49,31838194231,55.77,55.77,31838194231 +SOL 한국원자력SMR,0092B0,3,9530,5,-470,-4.70,387630,0,800000,387630,-4.70,0.00,48.45,48.45,3712104130,48.69,48.69,3712104130 +아이비젼웍스,469750,4,1151,2,184,19.03,15304074,452259,33936481,15304074,19.03,3383.92,45.10,45.10,17589235541,45.03,45.03,17589235541 +미투온,201490,5,6100,2,450,7.96,9901765,8427519,30390092,9901765,7.96,117.49,32.58,32.58,60809178660,32.80,32.80,60809178660 +캐리,313760,6,3160,2,145,4.81,3276912,247855,11207186,3276912,4.81,1322.11,29.24,29.24,11718419549,33.09,33.09,11718419549 +피엔에이치테크,239890,7,6090,2,410,7.22,2694329,398344,9935755,2694329,7.22,676.38,27.12,27.12,16583920190,27.41,27.41,16583920190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7465,2,15,0.20,1268005,1448057,5000000,1268005,0.20,87.57,25.36,25.36,9527105090,25.52,25.52,9527105090 +제놀루션,225220,9,2730,2,465,20.53,3872667,258586,19190021,3872667,20.53,1497.63,20.18,20.18,10319954032,19.70,19.70,10319954032 +율호,072770,10,842,2,40,4.99,12697177,14814382,71919480,12697177,4.99,85.71,17.65,17.65,10898485184,18.00,18.00,10898485184 +푸드웰,005670,11,7890,2,480,6.48,1683981,3053960,10000000,1683981,6.48,55.14,16.84,16.84,13461808565,17.06,17.06,13461808565 +아센디오,012170,12,3780,2,715,23.33,1820619,70246,10873743,1820619,23.33,2591.78,16.74,16.74,6729303252,16.37,16.37,6729303252 +지투지바이오,456160,13,133300,2,11400,9.35,704934,1250723,5365694,704934,9.35,56.36,13.14,13.14,94955854800,13.28,13.28,94955854800 +삼양컴텍,484590,14,16700,2,60,0.36,5318138,45240972,41210450,5318138,0.36,11.76,12.90,12.90,89832839005,13.05,13.05,89832839005 +하이드로리튬,101670,15,3175,2,345,12.19,6812805,5647567,54169970,6812805,12.19,120.63,12.58,12.58,21606049004,12.56,12.56,21606049004 +오늘이엔엠,192410,16,1676,2,227,15.67,1999989,847647,16282092,1999989,15.67,235.95,12.28,12.28,3447461529,12.63,12.63,3447461529 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7495,2,25,0.33,351176,445518,3000000,351176,0.33,78.82,11.71,11.71,2639026434,11.74,11.74,2639026434 +KODEX 코스닥150선물인버스,251340,18,3445,2,5,0.15,8693954,21644572,75800000,8693954,0.15,40.17,11.47,11.47,30003795114,11.49,11.49,30003795114 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29885,5,-800,-2.61,114335,119466,1000000,114335,-2.61,95.71,11.43,11.43,3434722020,11.49,11.49,3434722020 +TS트릴리온,317240,20,252,2,9,3.70,12030062,10788329,107240922,12030062,3.70,111.51,11.22,11.22,3139167092,11.62,11.62,3139167092 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10315,2,35,0.34,88060,107658,900000,88060,0.34,81.80,9.78,9.78,909548860,9.80,9.80,909548860 +서흥,008490,23,29950,2,1950,6.96,1065448,2894368,11569113,1065448,6.96,36.81,9.21,9.21,33174780275,9.57,9.57,33174780275 +PS일렉트로닉스,332570,24,3915,2,85,2.22,3798407,1982639,43199758,3798407,2.22,191.58,8.79,8.79,15257735774,9.02,9.02,15257735774 +KODEX 200선물인버스2X,252670,25,1319,2,5,0.38,110981771,213187920,1291700000,110981771,0.38,52.06,8.59,8.59,146993638922,8.63,8.63,146993638922 +KODEX 레버리지,122630,26,24580,5,-80,-0.32,7304596,18560672,88100000,7304596,-0.32,39.36,8.29,8.29,178779316825,8.26,8.26,178779316825 +캔버스엔,210120,27,1423,5,-120,-7.78,1945144,26988124,23582605,1945144,-7.78,7.21,8.25,8.25,2832824691,8.44,8.44,2832824691 +정원엔시스,045510,28,1138,5,-85,-6.95,2639445,3772608,32209292,2639445,-6.95,69.96,8.19,8.19,3230352404,8.81,8.81,3230352404 +VITA 밸류알파액티브,452440,29,14875,5,-5,-0.03,55561,113040,700000,55561,-0.03,49.15,7.94,7.94,827977850,7.95,7.95,827977850 +SOL 국제금,0066W0,30,9805,5,-15,-0.15,95047,111500,1200000,95047,-0.15,85.24,7.92,7.92,930078142,7.90,7.90,930078142 diff --git a/top30/20250819/top30-avtr-20250819-100001.csv b/top30/20250819/top30-avtr-20250819-100001.csv new file mode 100644 index 000000000000..a9f47a38a4b4 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55500,2,25500,85.00,6446339,0,9436564,6446339,85.00,0.00,68.31,68.31,350806342250,66.98,66.98,350806342250 +TIGER 코리아원자력,0091P0,2,9580,5,-375,-3.77,3527519,0,6000000,3527519,-3.77,0.00,58.79,58.79,33725921310,58.67,58.67,33725921310 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,436703,0,800000,436703,-4.05,0.00,54.59,54.59,4180928810,54.47,54.47,4180928810 +아이비젼웍스,469750,4,1162,2,195,20.17,15842121,452259,33936481,15842121,20.17,3502.89,46.68,46.68,18211123708,46.18,46.18,18211123708 +미투온,201490,5,6040,2,390,6.90,10358925,8427519,30390092,10358925,6.90,122.92,34.09,34.09,63571975180,34.63,34.63,63571975180 +캐리,313760,6,3235,2,220,7.30,3558994,247855,11207186,3558994,7.30,1435.92,31.76,31.76,12642566372,34.87,34.87,12642566372 +피엔에이치테크,239890,7,6030,2,350,6.16,2802759,398344,9935755,2802759,6.16,703.60,28.21,28.21,17238407500,28.77,28.77,17238407500 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7465,2,15,0.20,1388814,1448057,5000000,1388814,0.20,95.91,27.78,27.78,10429200200,27.94,27.94,10429200200 +제놀루션,225220,9,2670,2,405,17.88,4259112,258586,19190021,4259112,17.88,1647.08,22.19,22.19,11352880062,22.16,22.16,11352880062 +율호,072770,10,830,2,28,3.49,13340986,14814382,71919480,13340986,3.49,90.05,18.55,18.55,11436009855,19.16,19.16,11436009855 +아센디오,012170,11,3890,2,825,26.92,1977014,70246,10873743,1977014,26.92,2814.42,18.18,18.18,7331430945,17.33,17.33,7331430945 +하이드로리튬,101670,12,3195,2,365,12.90,9431756,5647567,54169970,9431756,12.90,167.01,17.41,17.41,30176060192,17.44,17.44,30176060192 +푸드웰,005670,13,7770,2,360,4.86,1731333,3053960,10000000,1731333,4.86,56.69,17.31,17.31,13833989155,17.80,17.80,13833989155 +지투지바이오,456160,14,129400,2,7500,6.15,743917,1250723,5365694,743917,6.15,59.48,13.86,13.86,100038332200,14.41,14.41,100038332200 +삼양컴텍,484590,15,16730,2,90,0.54,5598999,45240972,41210450,5598999,0.54,12.38,13.59,13.59,94567927505,13.72,13.72,94567927505 +KODEX 코스닥150선물인버스,251340,16,3440,3,0,0.00,9631200,21644572,75800000,9631200,0.00,44.50,12.71,12.71,33228587388,12.74,12.74,33228587388 +오늘이엔엠,192410,17,1662,2,213,14.70,2042522,847647,16282092,2042522,14.70,240.96,12.54,12.54,3518421365,13.00,13.00,3518421365 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7485,2,15,0.20,367775,445518,3000000,367775,0.20,82.55,12.26,12.26,2763235709,12.31,12.31,2763235709 +TS트릴리온,317240,19,251,2,8,3.29,12283502,10788329,107240922,12283502,3.29,113.86,11.45,11.45,3203084074,11.90,11.90,3203084074 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,29885,5,-800,-2.61,114335,119466,1000000,114335,-2.61,95.71,11.43,11.43,3434722020,11.49,11.49,3434722020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10305,2,25,0.24,88065,107658,900000,88065,0.24,81.80,9.78,9.78,909600415,9.81,9.81,909600415 +서흥,008490,23,30450,2,2450,8.75,1113039,2894368,11569113,1113039,8.75,38.46,9.62,9.62,34613433900,9.83,9.83,34613433900 +KODEX 200선물인버스2X,252670,24,1317,2,3,0.23,123179665,213187920,1291700000,123179665,0.23,57.78,9.54,9.54,163062588080,9.59,9.59,163062588080 +KODEX 레버리지,122630,25,24635,5,-25,-0.10,8050258,18560672,88100000,8050258,-0.10,43.37,9.14,9.14,197132381484,9.08,9.08,197132381484 +리튬포어스,073570,26,1516,2,142,10.33,4884335,1717916,53482730,4884335,10.33,284.32,9.13,9.13,7395875796,9.12,9.12,7395875796 +PS일렉트로닉스,332570,27,3880,2,50,1.31,3907254,1982639,43199758,3907254,1.31,197.07,9.04,9.04,15681248353,9.36,9.36,15681248353 +캔버스엔,210120,28,1425,5,-118,-7.65,2126030,26988124,23582605,2126030,-7.65,7.88,9.02,9.02,3089060363,9.19,9.19,3089060363 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,29,4980,2,5,0.10,3558082,4679142,40000000,3558082,0.10,76.04,8.90,8.90,17835226129,8.95,8.95,17835226129 +HANARO 원자력iSelect,434730,30,35685,5,-870,-2.38,921674,426217,10700000,921674,-2.38,216.25,8.61,8.61,32658931629,8.55,8.55,32658931629 diff --git a/top30/20250819/top30-avtr-20250819-101001.csv b/top30/20250819/top30-avtr-20250819-101001.csv new file mode 100644 index 000000000000..f5005ab2a0cf --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54600,2,24600,82.00,6650178,0,9436564,6650178,82.00,0.00,70.47,70.47,362097671200,70.28,70.28,362097671200 +TIGER 코리아원자력,0091P0,2,9605,5,-350,-3.52,3882602,0,6000000,3882602,-3.52,0.00,64.71,64.71,37134674785,64.44,64.44,37134674785 +SOL 한국원자력SMR,0092B0,3,9615,5,-385,-3.85,498734,0,800000,498734,-3.85,0.00,62.34,62.34,4777291001,62.11,62.11,4777291001 +아이비젼웍스,469750,4,1165,2,198,20.48,16378706,452259,33936481,16378706,20.48,3621.53,48.26,48.26,18833623206,47.64,47.64,18833623206 +미투온,201490,5,6140,2,490,8.67,11670071,8427519,30390092,11670071,8.67,138.48,38.40,38.40,71678753235,38.41,38.41,71678753235 +캐리,313760,6,3220,2,205,6.80,3706216,247855,11207186,3706216,6.80,1495.32,33.07,33.07,13112746353,36.34,36.34,13112746353 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7460,2,10,0.13,1536582,1448057,5000000,1536582,0.13,106.11,30.73,30.73,11531660240,30.92,30.92,11531660240 +피엔에이치테크,239890,8,5960,2,280,4.93,2979302,398344,9935755,2979302,4.93,747.92,29.99,29.99,18298166170,30.90,30.90,18298166170 +아센디오,012170,9,3980,1,915,29.85,2659720,70246,10873743,2659720,29.85,3786.29,24.46,24.46,10029331430,23.17,23.17,10029331430 +제놀루션,225220,10,2665,2,400,17.66,4481702,258586,19190021,4481702,17.66,1733.16,23.35,23.35,11942131805,23.35,23.35,11942131805 +율호,072770,11,830,2,28,3.49,13743998,14814382,71919480,13743998,3.49,92.77,19.11,19.11,11770833825,19.72,19.72,11770833825 +하이드로리튬,101670,12,3200,2,370,13.07,9918027,5647567,54169970,9918027,13.07,175.62,18.31,18.31,31733351736,18.31,18.31,31733351736 +푸드웰,005670,13,7820,2,410,5.53,1752068,3053960,10000000,1752068,5.53,57.37,17.52,17.52,13995881095,17.90,17.90,13995881095 +지투지바이오,456160,14,131300,2,9400,7.71,769983,1250723,5365694,769983,7.71,61.56,14.35,14.35,103415547950,14.68,14.68,103415547950 +현대ADM,187660,15,2055,2,220,11.99,6725368,16070621,48347668,6725368,11.99,41.85,13.91,13.91,13247611749,13.33,13.33,13247611749 +삼양컴텍,484590,16,16790,2,150,0.90,5720495,45240972,41210450,5720495,0.90,12.64,13.88,13.88,96604707895,13.96,13.96,96604707895 +오늘이엔엠,192410,17,1801,2,352,24.29,2259279,847647,16282092,2259279,24.29,266.54,13.88,13.88,3894333947,13.28,13.28,3894333947 +KODEX 코스닥150선물인버스,251340,18,3435,5,-5,-0.15,10405198,21644572,75800000,10405198,-0.15,48.07,13.73,13.73,35889616071,13.78,13.78,35889616071 +알파녹스,043100,19,1805,5,-295,-14.05,2311506,551588,17107076,2311506,-14.05,419.06,13.51,13.51,3881977608,12.57,12.57,3881977608 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7475,2,5,0.07,381967,445518,3000000,381967,0.07,85.74,12.73,12.73,2869231819,12.79,12.79,2869231819 +TS트릴리온,317240,21,249,2,6,2.47,12812520,10788329,107240922,12812520,2.47,118.76,11.95,11.95,3335591070,12.49,12.49,3335591070 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,30160,5,-525,-1.71,115679,119466,1000000,115679,-1.71,96.83,11.57,11.57,3475290535,11.52,11.52,3475290535 +KODEX 200선물인버스2X,252670,23,1316,2,2,0.15,143401573,213187920,1291700000,143401573,0.15,67.27,11.10,11.10,189673471686,11.16,11.16,189673471686 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +KODEX 레버리지,122630,25,24640,5,-20,-0.08,8978835,18560672,88100000,8978835,-0.08,48.38,10.19,10.19,220022949731,10.14,10.14,220022949731 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,26,10080,2,25,0.25,110176,445245,1100000,110176,0.25,24.75,10.02,10.02,1111462582,10.02,10.02,1111462582 +리튬포어스,073570,27,1515,2,141,10.26,5291225,1717916,53482730,5291225,10.26,308.00,9.89,9.89,8007211267,9.88,9.88,8007211267 +서흥,008490,28,30550,2,2550,9.11,1143469,2894368,11569113,1143469,9.11,39.51,9.88,9.88,35538637300,10.06,10.06,35538637300 +TIGER 코스닥150선물인버스,250780,29,3470,3,0,0.00,494801,1020265,5050000,494801,0.00,48.50,9.80,9.80,1723849540,9.84,9.84,1723849540 +SOL 미국500타겟데일리커버드콜액티브,494210,30,10315,2,35,0.34,88144,107658,900000,88144,0.34,81.87,9.79,9.79,910415150,9.81,9.81,910415150 diff --git a/top30/20250819/top30-avtr-20250819-102001.csv b/top30/20250819/top30-avtr-20250819-102001.csv new file mode 100644 index 000000000000..a816e88b2908 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54500,2,24500,81.67,6827158,0,9436564,6827158,81.67,0.00,72.35,72.35,371750868700,72.28,72.28,371750868700 +TIGER 코리아원자력,0091P0,2,9620,5,-335,-3.37,4215012,0,6000000,4215012,-3.37,0.00,70.25,70.25,40335320424,69.88,69.88,40335320424 +SOL 한국원자력SMR,0092B0,3,9625,5,-375,-3.75,524384,0,800000,524384,-3.75,0.00,65.55,65.55,5024594589,65.25,65.25,5024594589 +아이비젼웍스,469750,4,1163,2,196,20.27,16804300,452259,33936481,16804300,20.27,3715.64,49.52,49.52,19331693006,48.98,48.98,19331693006 +미투온,201490,5,6160,2,510,9.03,11974064,8427519,30390092,11974064,9.03,142.08,39.40,39.40,73543229935,39.29,39.29,73543229935 +캐리,313760,6,3225,2,210,6.97,3771649,247855,11207186,3771649,6.97,1521.72,33.65,33.65,13324069626,36.86,36.86,13324069626 +피엔에이치테크,239890,7,6040,2,360,6.34,3060775,398344,9935755,3060775,6.34,768.37,30.81,30.81,18787005495,31.31,31.31,18787005495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7460,2,10,0.13,1536582,1448057,5000000,1536582,0.13,106.11,30.73,30.73,11531660240,30.92,30.92,11531660240 +아센디오,012170,9,3980,1,915,29.85,2671692,70246,10873743,2671692,29.85,3803.34,24.57,24.57,10076979990,23.28,23.28,10076979990 +제놀루션,225220,10,2610,2,345,15.23,4586639,258586,19190021,4586639,15.23,1773.74,23.90,23.90,12217682161,24.39,24.39,12217682161 +율호,072770,11,823,2,21,2.62,14196799,14814382,71919480,14196799,2.62,95.83,19.74,19.74,12145570430,20.52,20.52,12145570430 +하이드로리튬,101670,12,3180,2,350,12.37,10290537,5647567,54169970,10290537,12.37,182.21,19.00,19.00,32918486682,19.11,19.11,32918486682 +푸드웰,005670,13,7810,2,400,5.40,1768502,3053960,10000000,1768502,5.40,57.91,17.69,17.69,14125048215,18.09,18.09,14125048215 +현대ADM,187660,14,2085,2,250,13.62,8198948,16070621,48347668,8198948,13.62,51.02,16.96,16.96,16270922300,16.14,16.14,16270922300 +오늘이엔엠,192410,15,1824,2,375,25.88,2677128,847647,16282092,2677128,25.88,315.83,16.44,16.44,4651435876,15.66,15.66,4651435876 +알파녹스,043100,16,1808,5,-292,-13.90,2695673,551588,17107076,2695673,-13.90,488.71,15.76,15.76,4580904058,14.81,14.81,4580904058 +지투지바이오,456160,17,130300,2,8400,6.89,816842,1250723,5365694,816842,6.89,65.31,15.22,15.22,109631814300,15.68,15.68,109631814300 +KODEX 코스닥150선물인버스,251340,18,3450,2,10,0.29,10896942,21644572,75800000,10896942,0.29,50.34,14.38,14.38,37584484772,14.37,14.37,37584484772 +삼양컴텍,484590,19,16720,2,80,0.48,5831681,45240972,41210450,5831681,0.48,12.89,14.15,14.15,98460525465,14.29,14.29,98460525465 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7470,3,0,0.00,418002,445518,3000000,418002,0.00,93.82,13.93,13.93,3138263744,14.00,14.00,3138263744 +삼화네트웍스,046390,21,1554,2,324,26.34,5997383,56068,43172933,5997383,26.34,9999.99,13.89,13.89,8780797162,13.09,13.09,8780797162 +TS트릴리온,317240,22,245,2,2,0.82,13328969,10788329,107240922,13328969,0.82,123.55,12.43,12.43,3462722765,13.18,13.18,3462722765 +KODEX 200선물인버스2X,252670,23,1316,2,2,0.15,151987956,213187920,1291700000,151987956,0.15,71.29,11.77,11.77,200963404976,11.82,11.82,200963404976 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,30055,5,-630,-2.05,117009,119466,1000000,117009,-2.05,97.94,11.70,11.70,3515263685,11.70,11.70,3515263685 +KODEX 레버리지,122630,25,24655,5,-5,-0.02,9183758,18560672,88100000,9183758,-0.02,49.48,10.42,10.42,225076362051,10.36,10.36,225076362051 +리튬포어스,073570,26,1494,2,120,8.73,5501549,1717916,53482730,5501549,8.73,320.25,10.29,10.29,8321623151,10.41,10.41,8321623151 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21585,5,-510,-2.31,102181,113623,1000000,102181,-2.31,89.93,10.22,10.22,2241078600,10.38,10.38,2241078600 +서흥,008490,28,30650,2,2650,9.46,1168782,2894368,11569113,1168782,9.46,40.38,10.10,10.10,36310413850,10.24,10.24,36310413850 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10075,2,20,0.20,110589,445245,1100000,110589,0.20,24.84,10.05,10.05,1115623892,10.07,10.07,1115623892 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5010,2,35,0.70,3979591,4679142,40000000,3979591,0.70,85.05,9.95,9.95,19938146805,9.95,9.95,19938146805 diff --git a/top30/20250819/top30-avtr-20250819-103001.csv b/top30/20250819/top30-avtr-20250819-103001.csv new file mode 100644 index 000000000000..a745f994469d --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55500,2,25500,85.00,7054506,0,9436564,7054506,85.00,0.00,74.76,74.76,384332829850,73.38,73.38,384332829850 +TIGER 코리아원자력,0091P0,2,9575,5,-380,-3.82,4381191,0,6000000,4381191,-3.82,0.00,73.02,73.02,41930900724,72.99,72.99,41930900724 +SOL 한국원자력SMR,0092B0,3,9580,5,-420,-4.20,546530,0,800000,546530,-4.20,0.00,68.32,68.32,5237287111,68.34,68.34,5237287111 +아이비젼웍스,469750,4,1135,2,168,17.37,17373277,452259,33936481,17373277,17.37,3841.44,51.19,51.19,19984432317,51.88,51.88,19984432317 +미투온,201490,5,6070,2,420,7.43,12299959,8427519,30390092,12299959,7.43,145.95,40.47,40.47,75530615790,40.95,40.95,75530615790 +캐리,313760,6,3230,2,215,7.13,3789466,247855,11207186,3789466,7.13,1528.90,33.81,33.81,13381548861,36.97,36.97,13381548861 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7470,2,20,0.27,1595707,1448057,5000000,1595707,0.27,110.20,31.91,31.91,11972510840,32.05,32.05,11972510840 +피엔에이치테크,239890,8,6020,2,340,5.99,3078450,398344,9935755,3078450,5.99,772.81,30.98,30.98,18893640120,31.59,31.59,18893640120 +제놀루션,225220,9,2580,2,315,13.91,4749887,258586,19190021,4749887,13.91,1836.87,24.75,24.75,12640741293,25.53,25.53,12640741293 +아센디오,012170,10,3980,1,915,29.85,2687612,70246,10873743,2687612,29.85,3826.00,24.72,24.72,10140341590,23.43,23.43,10140341590 +삼화네트웍스,046390,11,1549,2,319,25.93,9511376,56068,43172933,9511376,25.93,9999.99,22.03,22.03,14190889176,21.22,21.22,14190889176 +율호,072770,12,817,2,15,1.87,15000540,14814382,71919480,15000540,1.87,101.26,20.86,20.86,12797197298,21.78,21.78,12797197298 +하이드로리튬,101670,13,3180,2,350,12.37,10480753,5647567,54169970,10480753,12.37,185.58,19.35,19.35,33523341889,19.46,19.46,33523341889 +현대ADM,187660,14,2080,2,245,13.35,9131813,16070621,48347668,9131813,13.35,56.82,18.89,18.89,18212378675,18.11,18.11,18212378675 +푸드웰,005670,15,7750,2,340,4.59,1795838,3053960,10000000,1795838,4.59,58.80,17.96,17.96,14337192610,18.50,18.50,14337192610 +오늘이엔엠,192410,16,1796,2,347,23.95,2854240,847647,16282092,2854240,23.95,336.73,17.53,17.53,4972173356,17.00,17.00,4972173356 +알파녹스,043100,17,1912,5,-188,-8.95,2917005,551588,17107076,2917005,-8.95,528.84,17.05,17.05,4992233872,15.26,15.26,4992233872 +KODEX 코스닥150선물인버스,251340,18,3465,2,25,0.73,12405234,21644572,75800000,12405234,0.73,57.31,16.37,16.37,42797880821,16.29,16.29,42797880821 +ACE BYD밸류체인액티브,0079X0,19,10920,2,65,0.60,230105,85255,1450000,230105,0.60,269.90,15.87,15.87,2506666371,15.83,15.83,2506666371 +지투지바이오,456160,20,130800,2,8900,7.30,830509,1250723,5365694,830509,7.30,66.40,15.48,15.48,111413745950,15.87,15.87,111413745950 +팬엔터테인먼트,068050,21,2455,2,335,15.80,4208511,96579,27694076,4208511,15.80,4357.58,15.20,15.20,10020223967,14.74,14.74,10020223967 +삼양컴텍,484590,22,16520,5,-120,-0.72,5960838,45240972,41210450,5960838,-0.72,13.18,14.46,14.46,100597886005,14.78,14.78,100597886005 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7490,2,20,0.27,430456,445518,3000000,430456,0.27,96.62,14.35,14.35,3231220889,14.38,14.38,3231220889 +TS트릴리온,317240,24,246,2,3,1.23,13480583,10788329,107240922,13480583,1.23,124.96,12.57,12.57,3500009310,13.27,13.27,3500009310 +KODEX 200선물인버스2X,252670,25,1320,2,6,0.46,159741953,213187920,1291700000,159741953,0.46,74.93,12.37,12.37,211177931422,12.39,12.39,211177931422 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,26,30020,5,-665,-2.17,118339,119466,1000000,118339,-2.17,99.06,11.83,11.83,3555190285,11.84,11.84,3555190285 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10065,2,20,0.20,93475,77357,800000,93475,0.20,120.84,11.68,11.68,940775687,11.68,11.68,940775687 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,28,5050,2,75,1.51,4361940,4679142,40000000,4361940,1.51,93.22,10.90,10.90,21862631410,10.82,10.82,21862631410 +KODEX 레버리지,122630,29,24575,5,-85,-0.34,9537618,18560672,88100000,9537618,-0.34,51.39,10.83,10.83,233790397506,10.80,10.80,233790397506 +리튬포어스,073570,30,1485,2,111,8.08,5633299,1717916,53482730,5633299,8.08,327.91,10.53,10.53,8517920701,10.72,10.72,8517920701 diff --git a/top30/20250819/top30-avtr-20250819-104001.csv b/top30/20250819/top30-avtr-20250819-104001.csv new file mode 100644 index 000000000000..ceeaa49b5da5 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55000,2,25000,83.33,7155244,0,9436564,7155244,83.33,0.00,75.82,75.82,389905934800,75.12,75.12,389905934800 +TIGER 코리아원자력,0091P0,2,9575,5,-380,-3.82,4519252,0,6000000,4519252,-3.82,0.00,75.32,75.32,43252506255,75.29,75.29,43252506255 +SOL 한국원자력SMR,0092B0,3,9575,5,-425,-4.25,561415,0,800000,561415,-4.25,0.00,70.18,70.18,5379733851,70.23,70.23,5379733851 +아이비젼웍스,469750,4,1140,2,173,17.89,17607437,452259,33936481,17607437,17.89,3893.22,51.88,51.88,20251108270,52.35,52.35,20251108270 +미투온,201490,5,6090,2,440,7.79,12544846,8427519,30390092,12544846,7.79,148.86,41.28,41.28,77015287175,41.61,41.61,77015287175 +캐리,313760,6,3220,2,205,6.80,3803847,247855,11207186,3803847,6.80,1534.71,33.94,33.94,13427792287,37.21,37.21,13427792287 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7490,2,40,0.54,1657855,1448057,5000000,1657855,0.54,114.49,33.16,33.16,12437751760,33.21,33.21,12437751760 +피엔에이치테크,239890,8,6020,2,340,5.99,3094590,398344,9935755,3094590,5.99,776.86,31.15,31.15,18990733080,31.75,31.75,18990733080 +삼화네트웍스,046390,9,1553,2,323,26.26,12240624,56068,43172933,12240624,26.26,9999.99,28.35,28.35,18446809049,27.51,27.51,18446809049 +팬엔터테인먼트,068050,10,2515,2,395,18.63,7430686,96579,27694076,7430686,18.63,7693.89,26.83,26.83,18114885141,26.01,26.01,18114885141 +제놀루션,225220,11,2590,2,325,14.35,4872735,258586,19190021,4872735,14.35,1884.38,25.39,25.39,12956544237,26.07,26.07,12956544237 +아센디오,012170,12,3980,1,915,29.85,2704326,70246,10873743,2704326,29.85,3849.79,24.87,24.87,10206863310,23.58,23.58,10206863310 +율호,072770,13,812,2,10,1.25,15271329,14814382,71919480,15271329,1.25,103.08,21.23,21.23,13017904156,22.29,22.29,13017904156 +현대ADM,187660,14,2050,2,215,11.72,9619456,16070621,48347668,9619456,11.72,59.86,19.90,19.90,19223990402,19.40,19.40,19223990402 +하이드로리튬,101670,15,3155,2,325,11.48,10649022,5647567,54169970,10649022,11.48,188.56,19.66,19.66,34055658122,19.93,19.93,34055658122 +알파녹스,043100,16,1875,5,-225,-10.71,3252262,551588,17107076,3252262,-10.71,589.62,19.01,19.01,5639062030,17.58,17.58,5639062030 +오늘이엔엠,192410,17,1744,2,295,20.36,3028261,847647,16282092,3028261,20.36,357.25,18.60,18.60,5277080665,18.58,18.58,5277080665 +푸드웰,005670,18,7680,2,270,3.64,1842361,3053960,10000000,1842361,3.64,60.33,18.42,18.42,14693362300,19.13,19.13,14693362300 +KODEX 코스닥150선물인버스,251340,19,3470,2,30,0.87,13050015,21644572,75800000,13050015,0.87,60.29,17.22,17.22,45033802392,17.12,17.12,45033802392 +ACE BYD밸류체인액티브,0079X0,20,10900,2,45,0.41,230422,85255,1450000,230422,0.41,270.27,15.89,15.89,2510121991,15.88,15.88,2510121991 +지투지바이오,456160,21,131700,2,9800,8.04,843326,1250723,5365694,843326,8.04,67.43,15.72,15.72,113104340750,16.01,16.01,113104340750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7500,2,30,0.40,441262,445518,3000000,441262,0.40,99.04,14.71,14.71,3312292424,14.72,14.72,3312292424 +삼양컴텍,484590,23,16630,5,-10,-0.06,6042779,45240972,41210450,6042779,-0.06,13.36,14.66,14.66,101962068580,14.88,14.88,101962068580 +TIGER 코스닥150선물인버스,250780,24,3500,2,30,0.86,710120,1020265,5050000,710120,0.86,69.60,14.06,14.06,2477971470,14.02,14.02,2477971470 +VITA 밸류알파액티브,452440,25,14920,2,40,0.27,93977,113040,700000,93977,0.27,83.14,13.43,13.43,1401144570,13.42,13.42,1401144570 +KODEX 200선물인버스2X,252670,26,1323,2,9,0.68,169034841,213187920,1291700000,169034841,0.68,79.29,13.09,13.09,223460898208,13.08,13.08,223460898208 +TS트릴리온,317240,27,245,2,2,0.82,13595925,10788329,107240922,13595925,0.82,126.02,12.68,12.68,3528390466,13.43,13.43,3528390466 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,29885,5,-800,-2.61,118459,119466,1000000,118459,-2.61,99.16,11.85,11.85,3558776685,11.91,11.91,3558776685 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5075,2,95,1.91,354099,240375,3000000,354099,1.91,147.31,11.80,11.80,1781365035,11.70,11.70,1781365035 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10065,2,20,0.20,93485,77357,800000,93485,0.20,120.85,11.69,11.69,940876337,11.69,11.69,940876337 diff --git a/top30/20250819/top30-avtr-20250819-105001.csv b/top30/20250819/top30-avtr-20250819-105001.csv new file mode 100644 index 000000000000..888019402cae --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9587,5,-368,-3.70,4704443,0,6000000,4704443,-3.70,0.00,78.41,78.41,45028594724,78.28,78.28,45028594724 +에스엔시스,0008Z0,2,55000,2,25000,83.33,7223604,0,9436564,7223604,83.33,0.00,76.55,76.55,393671323500,75.85,75.85,393671323500 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,568554,0,800000,568554,-4.15,0.00,71.07,71.07,5448176551,71.05,71.05,5448176551 +아이비젼웍스,469750,4,1136,2,169,17.48,17810023,452259,33936481,17810023,17.48,3938.01,52.48,52.48,20480575825,53.12,53.12,20480575825 +미투온,201490,5,6040,2,390,6.90,12643143,8427519,30390092,12643143,6.90,150.02,41.60,41.60,77611486185,42.28,42.28,77611486185 +캐리,313760,6,3225,2,210,6.97,3824838,247855,11207186,3824838,6.97,1543.18,34.13,34.13,13494993612,37.34,37.34,13494993612 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7505,2,55,0.74,1689975,1448057,5000000,1689975,0.74,116.71,33.80,33.80,12678572760,33.79,33.79,12678572760 +피엔에이치테크,239890,8,6010,2,330,5.81,3126995,398344,9935755,3126995,5.81,785.00,31.47,31.47,19184951350,32.13,32.13,19184951350 +팬엔터테인먼트,068050,9,2430,2,310,14.62,8583261,96579,27694076,8583261,14.62,8887.30,30.99,30.99,20974100597,31.17,31.17,20974100597 +삼화네트웍스,046390,10,1527,2,297,24.15,13190064,56068,43172933,13190064,24.15,9999.99,30.55,30.55,19911774745,30.20,30.20,19911774745 +제놀루션,225220,11,2595,2,330,14.57,4936624,258586,19190021,4936624,14.57,1909.08,25.72,25.72,13122130427,26.35,26.35,13122130427 +아센디오,012170,12,3980,1,915,29.85,2705214,70246,10873743,2705214,29.85,3851.06,24.88,24.88,10210397550,23.59,23.59,10210397550 +현대ADM,187660,13,2110,2,275,14.99,10717749,16070621,48347668,10717749,14.99,66.69,22.17,22.17,21519156874,21.09,21.09,21519156874 +율호,072770,14,815,2,13,1.62,15456404,14814382,71919480,15456404,1.62,104.33,21.49,21.49,13169700689,22.47,22.47,13169700689 +하이드로리튬,101670,15,3150,2,320,11.31,10777550,5647567,54169970,10777550,11.31,190.84,19.90,19.90,34461196217,20.20,20.20,34461196217 +알파녹스,043100,16,1852,5,-248,-11.81,3391126,551588,17107076,3391126,-11.81,614.79,19.82,19.82,5897612211,18.61,18.61,5897612211 +오늘이엔엠,192410,17,1771,2,322,22.22,3101197,847647,16282092,3101197,22.22,365.86,19.05,19.05,5405594113,18.75,18.75,5405594113 +푸드웰,005670,18,7590,2,180,2.43,1877308,3053960,10000000,1877308,2.43,61.47,18.77,18.77,14959018515,19.71,19.71,14959018515 +KODEX 코스닥150선물인버스,251340,19,3470,2,30,0.87,13521714,21644572,75800000,13521714,0.87,62.47,17.84,17.84,46669807893,17.74,17.74,46669807893 +HANARO 유럽방산,0082F0,20,10175,2,115,1.14,158284,268458,900000,158284,1.14,58.96,17.59,17.59,1611652022,17.60,17.60,1611652022 +ACE BYD밸류체인액티브,0079X0,21,10865,2,10,0.09,242201,85255,1450000,242201,0.09,284.09,16.70,16.70,2638165691,16.75,16.75,2638165691 +지투지바이오,456160,22,130100,2,8200,6.73,854656,1250723,5365694,854656,6.73,68.33,15.93,15.93,114580560900,16.41,16.41,114580560900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7520,2,50,0.67,462723,445518,3000000,462723,0.67,103.86,15.42,15.42,3473358499,15.40,15.40,3473358499 +삼양컴텍,484590,24,16650,2,10,0.06,6097869,45240972,41210450,6097869,0.06,13.48,14.80,14.80,102878108285,14.99,14.99,102878108285 +TIGER 코스닥150선물인버스,250780,25,3500,2,30,0.86,710800,1020265,5050000,710800,0.86,69.67,14.08,14.08,2480351845,14.03,14.03,2480351845 +VITA 밸류알파액티브,452440,26,14920,2,40,0.27,96377,113040,700000,96377,0.27,85.26,13.77,13.77,1436952570,13.76,13.76,1436952570 +KODEX 200선물인버스2X,252670,27,1324,2,10,0.76,175799074,213187920,1291700000,175799074,0.76,82.46,13.61,13.61,232412801909,13.59,13.59,232412801909 +TS트릴리온,317240,28,244,2,1,0.41,13694813,10788329,107240922,13694813,0.41,126.94,12.77,12.77,3552579208,13.58,13.58,3552579208 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5090,2,110,2.21,364219,240375,3000000,364219,2.21,151.52,12.14,12.14,1832775035,12.00,12.00,1832775035 +블루엠텍,439580,30,6240,2,170,2.80,4037929,10002458,33510663,4037929,2.80,40.37,12.05,12.05,24961225410,11.94,11.94,24961225410 diff --git a/top30/20250819/top30-avtr-20250819-110001.csv b/top30/20250819/top30-avtr-20250819-110001.csv new file mode 100644 index 000000000000..d3366bf6c907 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,4981531,0,6000000,4981531,-3.52,0.00,83.03,83.03,47686868019,82.75,82.75,47686868019 +에스엔시스,0008Z0,2,55000,2,25000,83.33,7277550,0,9436564,7277550,83.33,0.00,77.12,77.12,396631605400,76.42,76.42,396631605400 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,583569,0,800000,583569,-4.05,0.00,72.95,72.95,5592033791,72.85,72.85,5592033791 +아이비젼웍스,469750,4,1124,2,157,16.24,18394326,452259,33936481,18394326,16.24,4067.21,54.20,54.20,21132459516,55.40,55.40,21132459516 +미투온,201490,5,6160,2,510,9.03,13213878,8427519,30390092,13213878,9.03,156.79,43.48,43.48,81131795390,43.34,43.34,81131795390 +삼화네트웍스,046390,6,1556,2,326,26.50,16951300,56068,43172933,16951300,26.50,9999.99,39.26,39.26,25836902750,38.46,38.46,25836902750 +팬엔터테인먼트,068050,7,2470,2,350,16.51,10815459,96579,27694076,10815459,16.51,9999.99,39.05,39.05,26564820808,38.83,38.83,26564820808 +캐리,313760,8,3190,2,175,5.80,3837356,247855,11207186,3837356,5.80,1548.23,34.24,34.24,13535054332,37.86,37.86,13535054332 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,2,45,0.60,1705359,1448057,5000000,1705359,0.60,117.77,34.11,34.11,12793885730,34.14,34.14,12793885730 +피엔에이치테크,239890,10,6020,2,340,5.99,3146255,398344,9935755,3146255,5.99,789.83,31.67,31.67,19300903835,32.27,32.27,19300903835 +현대ADM,187660,11,2135,2,300,16.35,13501447,16070621,48347668,13501447,16.35,84.01,27.93,27.93,27516132763,26.66,26.66,27516132763 +제놀루션,225220,12,2555,2,290,12.80,5002780,258586,19190021,5002780,12.80,1934.67,26.07,26.07,13291633872,27.11,27.11,13291633872 +아센디오,012170,13,3980,1,915,29.85,2705861,70246,10873743,2705861,29.85,3851.98,24.88,24.88,10212972610,23.60,23.60,10212972610 +율호,072770,14,823,2,21,2.62,15561903,14814382,71919480,15561903,2.62,105.05,21.64,21.64,13256070846,22.40,22.40,13256070846 +하이드로리튬,101670,15,3105,2,275,9.72,11109141,5647567,54169970,11109141,9.72,196.71,20.51,20.51,35494316364,21.10,21.10,35494316364 +알파녹스,043100,16,1950,5,-150,-7.14,3454012,551588,17107076,3454012,-7.14,626.19,20.19,20.19,6017806024,18.04,18.04,6017806024 +오늘이엔엠,192410,17,1797,2,348,24.02,3227290,847647,16282092,3227290,24.02,380.74,19.82,19.82,5632038148,19.25,19.25,5632038148 +푸드웰,005670,18,7470,2,60,0.81,1940953,3053960,10000000,1940953,0.81,63.56,19.41,19.41,15435304055,20.66,20.66,15435304055 +KODEX 코스닥150선물인버스,251340,19,3475,2,35,1.02,13763851,21644572,75800000,13763851,1.02,63.59,18.16,18.16,47510795344,18.04,18.04,47510795344 +HANARO 유럽방산,0082F0,20,10175,2,115,1.14,158300,268458,900000,158300,1.14,58.97,17.59,17.59,1611814822,17.60,17.60,1611814822 +닷밀,464580,21,3055,2,460,17.73,3178968,36280,18359486,3178968,17.73,8762.32,17.32,17.32,9627222207,17.16,17.16,9627222207 +ACE BYD밸류체인액티브,0079X0,22,10860,2,5,0.05,243609,85255,1450000,243609,0.05,285.74,16.80,16.80,2653495276,16.85,16.85,2653495276 +지투지바이오,456160,23,129400,2,7500,6.15,866206,1250723,5365694,866206,6.15,69.26,16.14,16.14,116073993400,16.72,16.72,116073993400 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,2,50,0.67,476008,445518,3000000,476008,0.67,106.84,15.87,15.87,3573141474,15.84,15.84,3573141474 +삼양컴텍,484590,25,16340,5,-300,-1.80,6179827,45240972,41210450,6179827,-1.80,13.66,15.00,15.00,104230618925,15.48,15.48,104230618925 +KODEX 200선물인버스2X,252670,26,1324,2,10,0.76,184415662,213187920,1291700000,184415662,0.76,86.50,14.28,14.28,243823886961,14.26,14.26,243823886961 +TIGER 코스닥150선물인버스,250780,27,3515,2,45,1.30,719726,1020265,5050000,719726,1.30,70.54,14.25,14.25,2511650485,14.15,14.15,2511650485 +에이스토리,241840,28,10270,2,570,5.88,1351428,16599,9539994,1351428,5.88,8141.62,14.17,14.17,14725914310,15.03,15.03,14725914310 +VITA 밸류알파액티브,452440,29,14920,2,40,0.27,96377,113040,700000,96377,0.27,85.26,13.77,13.77,1436952570,13.76,13.76,1436952570 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,30,10082,2,27,0.27,143304,445245,1100000,143304,0.27,32.19,13.03,13.03,1445449430,13.03,13.03,1445449430 diff --git a/top30/20250819/top30-avtr-20250819-111001.csv b/top30/20250819/top30-avtr-20250819-111001.csv new file mode 100644 index 000000000000..e91f9eb79df0 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9565,5,-390,-3.92,5172965,0,6000000,5172965,-3.92,0.00,86.22,86.22,49521057979,86.29,86.29,49521057979 +에스엔시스,0008Z0,2,53900,2,23900,79.67,7456079,0,9436564,7456079,79.67,0.00,79.01,79.01,406309427500,79.88,79.88,406309427500 +SOL 한국원자력SMR,0092B0,3,9560,5,-440,-4.40,619931,0,800000,619931,-4.40,0.00,77.49,77.49,5939721076,77.66,77.66,5939721076 +아이비젼웍스,469750,4,1122,2,155,16.03,18605074,452259,33936481,18605074,16.03,4113.81,54.82,54.82,21368886522,56.12,56.12,21368886522 +미투온,201490,5,6300,2,650,11.50,15225879,8427519,30390092,15225879,11.50,180.67,50.10,50.10,93781116325,48.98,48.98,93781116325 +팬엔터테인먼트,068050,6,2435,2,315,14.86,11467615,96579,27694076,11467615,14.86,9999.99,41.41,41.41,28169415409,41.77,41.77,28169415409 +삼화네트웍스,046390,7,1560,2,330,26.83,17723818,56068,43172933,17723818,26.83,9999.99,41.05,41.05,27043959295,40.15,40.15,27043959295 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7500,2,50,0.67,1729701,1448057,5000000,1729701,0.67,119.45,34.59,34.59,12976623855,34.60,34.60,12976623855 +캐리,313760,9,3205,2,190,6.30,3858759,247855,11207186,3858759,6.30,1556.86,34.43,34.43,13603233057,37.87,37.87,13603233057 +피엔에이치테크,239890,10,6040,2,360,6.34,3164769,398344,9935755,3164769,6.34,794.48,31.85,31.85,19412562740,32.35,32.35,19412562740 +현대ADM,187660,11,2070,2,235,12.81,14699943,16070621,48347668,14699943,12.81,91.47,30.40,30.40,30015421159,29.99,29.99,30015421159 +닷밀,464580,12,3080,2,485,18.69,5288125,36280,18359486,5288125,18.69,9999.99,28.80,28.80,16251970648,28.74,28.74,16251970648 +제놀루션,225220,13,2595,2,330,14.57,5050945,258586,19190021,5050945,14.57,1953.29,26.32,26.32,13415739191,26.94,26.94,13415739191 +아센디오,012170,14,3980,1,915,29.85,2708572,70246,10873743,2708572,29.85,3855.84,24.91,24.91,10223762390,23.62,23.62,10223762390 +율호,072770,15,842,2,40,4.99,16022128,14814382,71919480,16022128,4.99,108.15,22.28,22.28,13642176755,22.53,22.53,13642176755 +하이드로리튬,101670,16,3135,2,305,10.78,11274505,5647567,54169970,11274505,10.78,199.63,20.81,20.81,36010963844,21.21,21.21,36010963844 +알파녹스,043100,17,1898,5,-202,-9.62,3521690,551588,17107076,3521690,-9.62,638.46,20.59,20.59,6147096550,18.93,18.93,6147096550 +오늘이엔엠,192410,18,1780,2,331,22.84,3262884,847647,16282092,3262884,22.84,384.93,20.04,20.04,5695582271,19.65,19.65,5695582271 +푸드웰,005670,19,7430,2,20,0.27,1961440,3053960,10000000,1961440,0.27,64.23,19.61,19.61,15588587385,20.98,20.98,15588587385 +KODEX 코스닥150선물인버스,251340,20,3480,2,40,1.16,14178401,21644572,75800000,14178401,1.16,65.51,18.71,18.71,48953335447,18.56,18.56,48953335447 +HANARO 유럽방산,0082F0,21,10180,2,120,1.19,158301,268458,900000,158301,1.19,58.97,17.59,17.59,1611825002,17.59,17.59,1611825002 +ACE BYD밸류체인액티브,0079X0,22,10790,5,-65,-0.60,250709,85255,1450000,250709,-0.60,294.07,17.29,17.29,2729968316,17.45,17.45,2729968316 +지투지바이오,456160,23,125900,2,4000,3.28,897060,1250723,5365694,897060,3.28,71.72,16.72,16.72,120000080750,17.76,17.76,120000080750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7535,2,65,0.87,477713,445518,3000000,477713,0.87,107.23,15.92,15.92,3585988419,15.86,15.86,3585988419 +삼양컴텍,484590,25,16170,5,-470,-2.82,6340067,45240972,41210450,6340067,-2.82,14.01,15.38,15.38,106834051980,16.03,16.03,106834051980 +에이스토리,241840,26,10220,2,520,5.36,1413347,16599,9539994,1413347,5.36,8514.65,14.81,14.81,15363168140,15.76,15.76,15363168140 +TIGER 코스닥150선물인버스,250780,27,3520,2,50,1.44,743449,1020265,5050000,743449,1.44,72.87,14.72,14.72,2595034450,14.60,14.60,2595034450 +KODEX 200선물인버스2X,252670,28,1326,2,12,0.91,189015367,213187920,1291700000,189015367,0.91,88.66,14.63,14.63,249922378039,14.59,14.59,249922378039 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5100,2,120,2.41,430263,240375,3000000,430263,2.41,179.00,14.34,14.34,2169709220,14.18,14.18,2169709220 +VITA 밸류알파액티브,452440,30,14920,2,40,0.27,96377,113040,700000,96377,0.27,85.26,13.77,13.77,1436952570,13.76,13.76,1436952570 diff --git a/top30/20250819/top30-avtr-20250819-112001.csv b/top30/20250819/top30-avtr-20250819-112001.csv new file mode 100644 index 000000000000..33a324bd026b --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,5390467,0,6000000,5390467,-3.52,0.00,89.84,89.84,51605421946,89.55,89.55,51605421946 +에스엔시스,0008Z0,2,53900,2,23900,79.67,7627590,0,9436564,7627590,79.67,0.00,80.83,80.83,415548907000,81.70,81.70,415548907000 +SOL 한국원자력SMR,0092B0,3,9590,5,-410,-4.10,634873,0,800000,634873,-4.10,0.00,79.36,79.36,6082670671,79.28,79.28,6082670671 +아이비젼웍스,469750,4,1122,2,155,16.03,18694160,452259,33936481,18694160,16.03,4133.51,55.09,55.09,21469097576,56.38,56.38,21469097576 +미투온,201490,5,6210,2,560,9.91,16655063,8427519,30390092,16655063,9.91,197.63,54.80,54.80,102774847800,54.46,54.46,102774847800 +팬엔터테인먼트,068050,6,2380,2,260,12.26,12080329,96579,27694076,12080329,12.26,9999.99,43.62,43.62,29640987548,44.97,44.97,29640987548 +삼화네트웍스,046390,7,1549,2,319,25.93,18109928,56068,43172933,18109928,25.93,9999.99,41.95,41.95,27642156540,41.33,41.33,27642156540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7500,2,50,0.67,1756993,1448057,5000000,1756993,0.67,121.33,35.14,35.14,13181269155,35.15,35.15,13181269155 +캐리,313760,9,3180,2,165,5.47,3862678,247855,11207186,3862678,5.47,1558.44,34.47,34.47,13615730197,38.20,38.20,13615730197 +닷밀,464580,10,2985,2,390,15.03,6192504,36280,18359486,6192504,15.03,9999.99,33.73,33.73,19003889892,34.68,34.68,19003889892 +피엔에이치테크,239890,11,6010,2,330,5.81,3182792,398344,9935755,3182792,5.81,799.01,32.03,32.03,19520830130,32.69,32.69,19520830130 +현대ADM,187660,12,2050,2,215,11.72,15337525,16070621,48347668,15337525,11.72,95.44,31.72,31.72,31324521028,31.60,31.60,31324521028 +제놀루션,225220,13,2610,2,345,15.23,5098151,258586,19190021,5098151,15.23,1971.55,26.57,26.57,13538415097,27.03,27.03,13538415097 +아센디오,012170,14,3980,1,915,29.85,2709123,70246,10873743,2709123,29.85,3856.62,24.91,24.91,10225955370,23.63,23.63,10225955370 +율호,072770,15,834,2,32,3.99,16472430,14814382,71919480,16472430,3.99,111.19,22.90,22.90,14020384847,23.37,23.37,14020384847 +하이드로리튬,101670,16,3145,2,315,11.13,11347776,5647567,54169970,11347776,11.13,200.93,20.95,20.95,36240057790,21.27,21.27,36240057790 +알파녹스,043100,17,1900,5,-200,-9.52,3574931,551588,17107076,3574931,-9.52,648.12,20.90,20.90,6248276833,19.22,19.22,6248276833 +오늘이엔엠,192410,18,1841,2,392,27.05,3394087,847647,16282092,3394087,27.05,400.41,20.85,20.85,5933363175,19.79,19.79,5933363175 +푸드웰,005670,19,7470,2,60,0.81,1970136,3053960,10000000,1970136,0.81,64.51,19.70,19.70,15653605045,20.96,20.96,15653605045 +KODEX 코스닥150선물인버스,251340,20,3475,2,35,1.02,14728346,21644572,75800000,14728346,1.02,68.05,19.43,19.43,50861004218,19.31,19.31,50861004218 +HANARO 유럽방산,0082F0,21,10180,2,120,1.19,158304,268458,900000,158304,1.19,58.97,17.59,17.59,1611855542,17.59,17.59,1611855542 +지투지바이오,456160,22,122900,2,1000,0.82,938487,1250723,5365694,938487,0.82,75.04,17.49,17.49,125173078450,18.98,18.98,125173078450 +ACE BYD밸류체인액티브,0079X0,23,10820,5,-35,-0.32,251869,85255,1450000,251869,-0.32,295.43,17.37,17.37,2742519516,17.48,17.48,2742519516 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,24,10085,2,30,0.30,186615,445245,1100000,186615,0.30,41.91,16.97,16.97,1882235153,16.97,16.97,1882235153 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7520,2,50,0.67,499049,445518,3000000,499049,0.67,112.02,16.63,16.63,3746168594,16.61,16.61,3746168594 +삼양컴텍,484590,26,16060,5,-580,-3.49,6494122,45240972,41210450,6494122,-3.49,14.35,15.76,15.76,109310724230,16.52,16.52,109310724230 +에이스토리,241840,27,10120,2,420,4.33,1480998,16599,9539994,1480998,4.33,8922.21,15.52,15.52,16049991990,16.62,16.62,16049991990 +KODEX 200선물인버스2X,252670,28,1324,2,10,0.76,192800525,213187920,1291700000,192800525,0.76,90.44,14.93,14.93,254930368898,14.91,14.91,254930368898 +TIGER 코스닥150선물인버스,250780,29,3505,2,35,1.01,744775,1020265,5050000,744775,1.01,73.00,14.75,14.75,2599682155,14.69,14.69,2599682155 +일승,333430,30,5630,2,470,9.11,4438864,10182144,30726747,4438864,9.11,43.59,14.45,14.45,23824243695,13.77,13.77,23824243695 diff --git a/top30/20250819/top30-avtr-20250819-113001.csv b/top30/20250819/top30-avtr-20250819-113001.csv new file mode 100644 index 000000000000..3cbbefaba288 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,5565533,0,6000000,5565533,-3.57,0.00,92.76,92.76,53285278157,92.51,92.51,53285278157 +에스엔시스,0008Z0,2,54200,2,24200,80.67,7686893,0,9436564,7686893,80.67,0.00,81.46,81.46,418762156000,81.88,81.88,418762156000 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,639456,0,800000,639456,-4.15,0.00,79.93,79.93,6126572861,79.90,79.90,6126572861 +미투온,201490,4,6350,2,700,12.39,17733634,8427519,30390092,17733634,12.39,210.43,58.35,58.35,109580417125,56.78,56.78,109580417125 +아이비젼웍스,469750,5,1172,2,205,21.20,19350634,452259,33936481,19350634,21.20,4278.66,57.02,57.02,22225404237,55.88,55.88,22225404237 +팬엔터테인먼트,068050,6,2365,2,245,11.56,12552989,96579,27694076,12552989,11.56,9999.99,45.33,45.33,30758592268,46.96,46.96,30758592268 +삼화네트웍스,046390,7,1540,2,310,25.20,18464704,56068,43172933,18464704,25.20,9999.99,42.77,42.77,28190967405,42.40,42.40,28190967405 +닷밀,464580,8,2875,2,280,10.79,6986930,36280,18359486,6986930,10.79,9999.99,38.06,38.06,21368719092,40.48,40.48,21368719092 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7520,2,70,0.94,1758899,1448057,5000000,1758899,0.94,121.47,35.18,35.18,13195577725,35.09,35.09,13195577725 +캐리,313760,10,3170,2,155,5.14,3874663,247855,11207186,3874663,5.14,1563.28,34.57,34.57,13653786297,38.43,38.43,13653786297 +현대ADM,187660,11,2035,2,200,10.90,15706109,16070621,48347668,15706109,10.90,97.73,32.49,32.49,32082849743,32.61,32.61,32082849743 +피엔에이치테크,239890,12,6000,2,320,5.63,3191482,398344,9935755,3191482,5.63,801.19,32.12,32.12,19573035120,32.83,32.83,19573035120 +제놀루션,225220,13,2485,2,220,9.71,5260553,258586,19190021,5260553,9.71,2034.35,27.41,27.41,13949272602,29.25,29.25,13949272602 +아센디오,012170,14,3980,1,915,29.85,2710515,70246,10873743,2710515,29.85,3858.60,24.93,24.93,10231495530,23.64,23.64,10231495530 +율호,072770,15,832,2,30,3.74,16653989,14814382,71919480,16653989,3.74,112.42,23.16,23.16,14171916357,23.68,23.68,14171916357 +오늘이엔엠,192410,16,1832,2,383,26.43,3672301,847647,16282092,3672301,26.43,433.23,22.55,22.55,6449559427,21.62,21.62,6449559427 +하이드로리튬,101670,17,3180,2,350,12.37,11650252,5647567,54169970,11650252,12.37,206.29,21.51,21.51,37201848882,21.60,21.60,37201848882 +알파녹스,043100,18,1890,5,-210,-10.00,3588498,551588,17107076,3588498,-10.00,650.58,20.98,20.98,6274017228,19.40,19.40,6274017228 +일승,333430,19,5330,2,170,3.29,6160728,10182144,30726747,6160728,3.29,60.51,20.05,20.05,33204800830,20.27,20.27,33204800830 +푸드웰,005670,20,7430,2,20,0.27,1982947,3053960,10000000,1982947,0.27,64.93,19.83,19.83,15748777075,21.20,21.20,15748777075 +KODEX 코스닥150선물인버스,251340,21,3475,2,35,1.02,14992716,21644572,75800000,14992716,1.02,69.27,19.78,19.78,51779760454,19.66,19.66,51779760454 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10082,2,27,0.27,200422,445245,1100000,200422,0.27,45.01,18.22,18.22,2021462222,18.23,18.23,2021462222 +지투지바이오,456160,23,123750,2,1850,1.52,976872,1250723,5365694,976872,1.52,78.10,18.21,18.21,129885717850,19.56,19.56,129885717850 +HANARO 유럽방산,0082F0,24,10180,2,120,1.19,158540,268458,900000,158540,1.19,59.06,17.62,17.62,1614258022,17.62,17.62,1614258022 +ACE BYD밸류체인액티브,0079X0,25,10785,5,-70,-0.64,251875,85255,1450000,251875,-0.64,295.44,17.37,17.37,2742584236,17.54,17.54,2742584236 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7530,2,60,0.80,500834,445518,3000000,500834,0.80,112.42,16.69,16.69,3759617949,16.64,16.64,3759617949 +VITA 밸류알파액티브,452440,27,14860,5,-20,-0.13,115877,113040,700000,115877,-0.13,102.51,16.55,16.55,1726796320,16.60,16.60,1726796320 +에이스토리,241840,28,10000,2,300,3.09,1521075,16599,9539994,1521075,3.09,9163.65,15.94,15.94,16453472800,17.25,17.25,16453472800 +삼양컴텍,484590,29,16150,5,-490,-2.94,6552584,45240972,41210450,6552584,-2.94,14.48,15.90,15.90,110252893130,16.57,16.57,110252893130 +KODEX 200선물인버스2X,252670,30,1327,2,13,0.99,197646065,213187920,1291700000,197646065,0.99,92.71,15.30,15.30,261358140333,15.25,15.25,261358140333 diff --git a/top30/20250819/top30-avtr-20250819-114001.csv b/top30/20250819/top30-avtr-20250819-114001.csv new file mode 100644 index 000000000000..76d1b65ba04f --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9575,5,-380,-3.82,5719506,0,6000000,5719506,-3.82,0.00,95.33,95.33,54761158557,95.32,95.32,54761158557 +에스엔시스,0008Z0,2,53700,2,23700,79.00,7737052,0,9436564,7737052,79.00,0.00,81.99,81.99,421464484550,83.17,83.17,421464484550 +SOL 한국원자력SMR,0092B0,3,9570,5,-430,-4.30,652263,0,800000,652263,-4.30,0.00,81.53,81.53,6249164741,81.62,81.62,6249164741 +아이비젼웍스,469750,4,1164,2,197,20.37,21221931,452259,33936481,21221931,20.37,4692.43,62.53,62.53,24430540925,61.85,61.85,24430540925 +미투온,201490,5,6320,2,670,11.86,18663455,8427519,30390092,18663455,11.86,221.46,61.41,61.41,115484139505,60.13,60.13,115484139505 +팬엔터테인먼트,068050,6,2375,2,255,12.03,12804427,96579,27694076,12804427,12.03,9999.99,46.24,46.24,31355756326,47.67,47.67,31355756326 +삼화네트웍스,046390,7,1551,2,321,26.10,18692345,56068,43172933,18692345,26.10,9999.99,43.30,43.30,28543151892,42.63,42.63,28543151892 +닷밀,464580,8,2960,2,365,14.07,7634500,36280,18359486,7634500,14.07,9999.99,41.58,41.58,23283952097,42.85,42.85,23283952097 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,2,45,0.60,1797603,1448057,5000000,1797603,0.60,124.14,35.95,35.95,13486255325,35.99,35.99,13486255325 +캐리,313760,10,3170,2,155,5.14,3888856,247855,11207186,3888856,5.14,1569.00,34.70,34.70,13698909117,38.56,38.56,13698909117 +현대ADM,187660,11,2050,2,215,11.72,16203950,16070621,48347668,16203950,11.72,100.83,33.52,33.52,33094239982,33.39,33.39,33094239982 +피엔에이치테크,239890,12,6040,2,360,6.34,3204054,398344,9935755,3204054,6.34,804.34,32.25,32.25,19648878520,32.74,32.74,19648878520 +제놀루션,225220,13,2520,2,255,11.26,5342371,258586,19190021,5342371,11.26,2065.99,27.84,27.84,14153402207,29.27,29.27,14153402207 +오늘이엔엠,192410,14,1835,2,386,26.64,4119767,847647,16282092,4119767,26.64,486.02,25.30,25.30,7286122661,24.39,24.39,7286122661 +아센디오,012170,15,3980,1,915,29.85,2711070,70246,10873743,2711070,29.85,3859.39,24.93,24.93,10233704430,23.65,23.65,10233704430 +율호,072770,16,820,2,18,2.24,16803773,14814382,71919480,16803773,2.24,113.43,23.36,23.36,14295531673,24.24,24.24,14295531673 +일승,333430,17,5480,2,320,6.20,6993360,10182144,30726747,6993360,6.20,68.68,22.76,22.76,37718930030,22.40,22.40,37718930030 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10087,2,32,0.32,249395,445245,1100000,249395,0.32,56.01,22.67,22.67,2515400696,22.67,22.67,2515400696 +하이드로리튬,101670,19,3170,2,340,12.01,11747523,5647567,54169970,11747523,12.01,208.01,21.69,21.69,37510109795,21.84,21.84,37510109795 +알파녹스,043100,20,1886,5,-214,-10.19,3626293,551588,17107076,3626293,-10.19,657.43,21.20,21.20,6345231301,19.67,19.67,6345231301 +KODEX 코스닥150선물인버스,251340,21,3475,2,35,1.02,15186361,21644572,75800000,15186361,1.02,70.16,20.03,20.03,52452697836,19.91,19.91,52452697836 +푸드웰,005670,22,7450,2,40,0.54,1991447,3053960,10000000,1991447,0.54,65.21,19.91,19.91,15812087415,21.22,21.22,15812087415 +지투지바이오,456160,23,125300,2,3400,2.79,998920,1250723,5365694,998920,2.79,79.87,18.62,18.62,132624204600,19.73,19.73,132624204600 +HANARO 유럽방산,0082F0,24,10185,2,125,1.24,158641,268458,900000,158641,1.24,59.09,17.63,17.63,1615286712,17.62,17.62,1615286712 +ACE BYD밸류체인액티브,0079X0,25,10860,2,5,0.05,252369,85255,1450000,252369,0.05,296.02,17.40,17.40,2747951736,17.45,17.45,2747951736 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7530,2,60,0.80,501034,445518,3000000,501034,0.80,112.46,16.70,16.70,3761123949,16.65,16.65,3761123949 +VITA 밸류알파액티브,452440,27,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +에이스토리,241840,28,10070,2,370,3.81,1543942,16599,9539994,1543942,3.81,9301.42,16.18,16.18,16682984070,17.37,17.37,16682984070 +삼양컴텍,484590,29,16070,5,-570,-3.43,6588067,45240972,41210450,6588067,-3.43,14.56,15.99,15.99,110822917860,16.73,16.73,110822917860 +KODEX 200선물인버스2X,252670,30,1323,2,9,0.68,200405871,213187920,1291700000,200405871,0.68,94.00,15.51,15.51,265017736578,15.51,15.51,265017736578 diff --git a/top30/20250819/top30-avtr-20250819-115001.csv b/top30/20250819/top30-avtr-20250819-115001.csv new file mode 100644 index 000000000000..97af1d5118e4 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9570,5,-385,-3.87,5812214,0,6000000,5812214,-3.87,0.00,96.87,96.87,55649260999,96.92,96.92,55649260999 +에스엔시스,0008Z0,2,54000,2,24000,80.00,7935613,0,9436564,7935613,80.00,0.00,84.09,84.09,432017339700,84.78,84.78,432017339700 +SOL 한국원자력SMR,0092B0,3,9560,5,-440,-4.40,658064,0,800000,658064,-4.40,0.00,82.26,82.26,6304667393,82.44,82.44,6304667393 +미투온,201490,4,6330,2,680,12.04,19649355,8427519,30390092,19649355,12.04,233.16,64.66,64.66,121728446875,63.28,63.28,121728446875 +아이비젼웍스,469750,5,1163,2,196,20.27,21662256,452259,33936481,21662256,20.27,4789.79,63.83,63.83,24942687873,63.20,63.20,24942687873 +팬엔터테인먼트,068050,6,2315,2,195,9.20,13136395,96579,27694076,13136395,9.20,9999.99,47.43,47.43,32131335060,50.12,50.12,32131335060 +닷밀,464580,7,2975,2,380,14.64,8233040,36280,18359486,8233040,14.64,9999.99,44.84,44.84,25087617962,45.93,45.93,25087617962 +삼화네트웍스,046390,8,1537,2,307,24.96,18873059,56068,43172933,18873059,24.96,9999.99,43.72,43.72,28821892454,43.43,43.43,28821892454 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,2,55,0.74,1868128,1448057,5000000,1868128,0.74,129.01,37.36,37.36,14014716925,37.35,37.35,14014716925 +캐리,313760,10,3135,2,120,3.98,3941064,247855,11207186,3941064,3.98,1590.07,35.17,35.17,13862786727,39.46,39.46,13862786727 +현대ADM,187660,11,2030,2,195,10.63,16356481,16070621,48347668,16356481,10.63,101.78,33.83,33.83,33404959128,34.04,34.04,33404959128 +피엔에이치테크,239890,12,6060,2,380,6.69,3219997,398344,9935755,3219997,6.69,808.35,32.41,32.41,19745118280,32.79,32.79,19745118280 +제놀루션,225220,13,2520,2,255,11.26,5361370,258586,19190021,5361370,11.26,2073.34,27.94,27.94,14201222262,29.37,29.37,14201222262 +오늘이엔엠,192410,14,1800,2,351,24.22,4390481,847647,16282092,4390481,24.22,517.96,26.97,26.97,7775998354,26.53,26.53,7775998354 +ACE BYD밸류체인액티브,0079X0,15,10860,2,5,0.05,389641,85255,1450000,389641,0.05,457.03,26.87,26.87,4237488966,26.91,26.91,4237488966 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10082,2,27,0.27,288353,445245,1100000,288353,0.27,64.76,26.21,26.21,2908367086,26.22,26.22,2908367086 +아센디오,012170,17,3980,1,915,29.85,2712156,70246,10873743,2712156,29.85,3860.94,24.94,24.94,10238026710,23.66,23.66,10238026710 +일승,333430,18,5460,2,300,5.81,7506985,10182144,30726747,7506985,5.81,73.73,24.43,24.43,40522138915,24.15,24.15,40522138915 +율호,072770,19,821,2,19,2.37,16972504,14814382,71919480,16972504,2.37,114.57,23.60,23.60,14433903509,24.45,24.45,14433903509 +하이드로리튬,101670,20,3155,2,325,11.48,11810565,5647567,54169970,11810565,11.48,209.13,21.80,21.80,37709160775,22.06,22.06,37709160775 +알파녹스,043100,21,1906,5,-194,-9.24,3649854,551588,17107076,3649854,-9.24,661.70,21.34,21.34,6389991877,19.60,19.60,6389991877 +KODEX 코스닥150선물인버스,251340,22,3475,2,35,1.02,15487002,21644572,75800000,15487002,1.02,71.55,20.43,20.43,53496542149,20.31,20.31,53496542149 +푸드웰,005670,23,7360,5,-50,-0.67,2020346,3053960,10000000,2020346,-0.67,66.15,20.20,20.20,16025426285,21.77,21.77,16025426285 +지투지바이오,456160,24,123300,2,1400,1.15,1011685,1250723,5365694,1011685,1.15,80.89,18.85,18.85,134217262700,20.29,20.29,134217262700 +HANARO 유럽방산,0082F0,25,10180,2,120,1.19,158668,268458,900000,158668,1.19,59.10,17.63,17.63,1615561572,17.63,17.63,1615561572 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7510,2,40,0.54,523154,445518,3000000,523154,0.54,117.43,17.44,17.44,3927218504,17.43,17.43,3927218504 +VITA 밸류알파액티브,452440,27,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +에이스토리,241840,28,10130,2,430,4.43,1559252,16599,9539994,1559252,4.43,9393.65,16.34,16.34,16837754160,17.42,17.42,16837754160 +삼양컴텍,484590,29,15830,5,-810,-4.87,6685027,45240972,41210450,6685027,-4.87,14.78,16.22,16.22,112371714570,17.23,17.23,112371714570 +KODEX 200선물인버스2X,252670,30,1325,2,11,0.84,204209650,213187920,1291700000,204209650,0.84,95.79,15.81,15.81,270050037310,15.78,15.78,270050037310 diff --git a/top30/20250819/top30-avtr-20250819-120001.csv b/top30/20250819/top30-avtr-20250819-120001.csv new file mode 100644 index 000000000000..a61cba2ab26d --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9585,5,-370,-3.72,5860240,0,6000000,5860240,-3.72,0.00,97.67,97.67,56109259026,97.56,97.56,56109259026 +에스엔시스,0008Z0,2,53600,2,23600,78.67,8030030,0,9436564,8030030,78.67,0.00,85.09,85.09,437099408800,86.42,86.42,437099408800 +SOL 한국원자력SMR,0092B0,3,9575,5,-425,-4.25,661336,0,800000,661336,-4.25,0.00,82.67,82.67,6335955588,82.71,82.71,6335955588 +미투온,201490,4,6290,2,640,11.33,20740090,8427519,30390092,20740090,11.33,246.10,68.25,68.25,128668220450,67.31,67.31,128668220450 +아이비젼웍스,469750,5,1161,2,194,20.06,21880554,452259,33936481,21880554,20.06,4838.06,64.48,64.48,25195747344,63.95,63.95,25195747344 +팬엔터테인먼트,068050,6,2300,2,180,8.49,13346947,96579,27694076,13346947,8.49,9999.99,48.19,48.19,32617233952,51.21,51.21,32617233952 +닷밀,464580,7,2980,2,385,14.84,8420772,36280,18359486,8420772,14.84,9999.99,45.87,45.87,25650740594,46.88,46.88,25650740594 +삼화네트웍스,046390,8,1538,2,308,25.04,19084030,56068,43172933,19084030,25.04,9999.99,44.20,44.20,29145757085,43.89,43.89,29145757085 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7510,2,60,0.81,1915248,1448057,5000000,1915248,0.81,132.26,38.30,38.30,14368262125,38.26,38.26,14368262125 +캐리,313760,10,3175,2,160,5.31,3950864,247855,11207186,3950864,5.31,1594.02,35.25,35.25,13893660212,39.05,39.05,13893660212 +현대ADM,187660,11,2075,2,240,13.08,17041281,16070621,48347668,17041281,13.08,106.04,35.25,35.25,34825693279,34.71,34.71,34825693279 +피엔에이치테크,239890,12,6050,2,370,6.51,3235199,398344,9935755,3235199,6.51,812.16,32.56,32.56,19837007385,33.00,33.00,19837007385 +ACE BYD밸류체인액티브,0079X0,13,10855,3,0,0.00,420384,85255,1450000,420384,0.00,493.09,28.99,28.99,4571101186,29.04,29.04,4571101186 +제놀루션,225220,14,2530,2,265,11.70,5410649,258586,19190021,5410649,11.70,2092.40,28.20,28.20,14325985712,29.51,29.51,14325985712 +오늘이엔엠,192410,15,1790,2,341,23.53,4443454,847647,16282092,4443454,23.53,524.21,27.29,27.29,7870990306,27.01,27.01,7870990306 +일승,333430,16,5590,2,430,8.33,8170634,10182144,30726747,8170634,8.33,80.24,26.59,26.59,44180696210,25.72,25.72,44180696210 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10082,2,27,0.27,292311,445245,1100000,292311,0.27,65.65,26.57,26.57,2948256959,26.58,26.58,2948256959 +아센디오,012170,18,3980,1,915,29.85,2715485,70246,10873743,2715485,29.85,3865.68,24.97,24.97,10251276130,23.69,23.69,10251276130 +율호,072770,19,813,2,11,1.37,17112315,14814382,71919480,17112315,1.37,115.51,23.79,23.79,14547810058,24.88,24.88,14547810058 +하이드로리튬,101670,20,3160,2,330,11.66,11918056,5647567,54169970,11918056,11.66,211.03,22.00,22.00,38049514543,22.23,22.23,38049514543 +알파녹스,043100,21,1908,5,-192,-9.14,3679479,551588,17107076,3679479,-9.14,667.07,21.51,21.51,6446249446,19.75,19.75,6446249446 +푸드웰,005670,22,7280,5,-130,-1.75,2064752,3053960,10000000,2064752,-1.75,67.61,20.65,20.65,16349405145,22.46,22.46,16349405145 +KODEX 코스닥150선물인버스,251340,23,3477,2,37,1.08,15606764,21644572,75800000,15606764,1.08,72.10,20.59,20.59,53913064136,20.46,20.46,53913064136 +HANARO 유럽방산,0082F0,24,10187,2,127,1.26,181529,268458,900000,181529,1.26,67.62,20.17,20.17,1848437198,20.16,20.16,1848437198 +지투지바이오,456160,25,125800,2,3900,3.20,1019659,1250723,5365694,1019659,3.20,81.53,19.00,19.00,135211373650,20.03,20.03,135211373650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7530,2,60,0.80,523713,445518,3000000,523713,0.80,117.55,17.46,17.46,3931422489,17.40,17.40,3931422489 +VITA 밸류알파액티브,452440,27,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +블루엠텍,439580,28,6300,2,230,3.79,5587227,10002458,33510663,5587227,3.79,55.86,16.67,16.67,34699127275,16.44,16.44,34699127275 +삼양컴텍,484590,29,15730,5,-910,-5.47,6808397,45240972,41210450,6808397,-5.47,15.05,16.52,16.52,114318889900,17.64,17.64,114318889900 +에이스토리,241840,30,10100,2,400,4.12,1563847,16599,9539994,1563847,4.12,9421.33,16.39,16.39,16884296200,17.52,17.52,16884296200 diff --git a/top30/20250819/top30-avtr-20250819-121001.csv b/top30/20250819/top30-avtr-20250819-121001.csv new file mode 100644 index 000000000000..8ec0be5ef1eb --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9595,5,-360,-3.62,5915369,0,6000000,5915369,-3.62,0.00,98.59,98.59,56637879899,98.38,98.38,56637879899 +에스엔시스,0008Z0,2,54800,2,24800,82.67,8164221,0,9436564,8164221,82.67,0.00,86.52,86.52,444391346950,85.94,85.94,444391346950 +SOL 한국원자력SMR,0092B0,3,9585,5,-415,-4.15,662636,0,800000,662636,-4.15,0.00,82.83,82.83,6348402418,82.79,82.79,6348402418 +미투온,201490,4,6260,2,610,10.80,21072689,8427519,30390092,21072689,10.80,250.05,69.34,69.34,130754784350,68.73,68.73,130754784350 +아이비젼웍스,469750,5,1192,2,225,23.27,23421459,452259,33936481,23421459,23.27,5178.77,69.02,69.02,27027371402,66.81,66.81,27027371402 +팬엔터테인먼트,068050,6,2335,2,215,10.14,13522509,96579,27694076,13522509,10.14,9999.99,48.83,48.83,33022990490,51.07,51.07,33022990490 +ACE BYD밸류체인액티브,0079X0,7,10885,2,30,0.28,682518,85255,1450000,682518,0.28,800.56,47.07,47.07,7423066106,47.03,47.03,7423066106 +닷밀,464580,8,2960,2,365,14.07,8587384,36280,18359486,8587384,14.07,9999.99,46.77,46.77,26147677770,48.12,48.12,26147677770 +삼화네트웍스,046390,9,1554,2,324,26.34,19389171,56068,43172933,19389171,26.34,9999.99,44.91,44.91,29616456179,44.14,44.14,29616456179 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7495,2,45,0.60,1982288,1448057,5000000,1982288,0.60,136.89,39.65,39.65,14870494925,39.68,39.68,14870494925 +현대ADM,187660,11,2080,2,245,13.35,17590475,16070621,48347668,17590475,13.35,109.46,36.38,36.38,35968688127,35.77,35.77,35968688127 +캐리,313760,12,3150,2,135,4.48,3958753,247855,11207186,3958753,4.48,1597.21,35.32,35.32,13918488857,39.43,39.43,13918488857 +피엔에이치테크,239890,13,6080,2,400,7.04,3243737,398344,9935755,3243737,7.04,814.31,32.65,32.65,19888747525,32.92,32.92,19888747525 +일승,333430,14,5750,2,590,11.43,9837720,10182144,30726747,9837720,11.43,96.62,32.02,32.02,53556843260,30.31,30.31,53556843260 +제놀루션,225220,15,2545,2,280,12.36,5436210,258586,19190021,5436210,12.36,2102.28,28.33,28.33,14390529957,29.47,29.47,14390529957 +오늘이엔엠,192410,16,1790,2,341,23.53,4529757,847647,16282092,4529757,23.53,534.39,27.82,27.82,8025149531,27.54,27.54,8025149531 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10080,2,25,0.25,292852,445245,1100000,292852,0.25,65.77,26.62,26.62,2953710239,26.64,26.64,2953710239 +HANARO 유럽방산,0082F0,18,10187,2,127,1.26,225367,268458,900000,225367,1.26,83.95,25.04,25.04,2295015587,25.03,25.03,2295015587 +아센디오,012170,19,3980,1,915,29.85,2715672,70246,10873743,2715672,29.85,3865.95,24.97,24.97,10252020390,23.69,23.69,10252020390 +율호,072770,20,807,2,5,0.62,17307501,14814382,71919480,17307501,0.62,116.83,24.07,24.07,14705636594,25.34,25.34,14705636594 +하이드로리튬,101670,21,3180,2,350,12.37,12050675,5647567,54169970,12050675,12.37,213.38,22.25,22.25,38471140196,22.33,22.33,38471140196 +알파녹스,043100,22,1911,5,-189,-9.00,3714645,551588,17107076,3714645,-9.00,673.45,21.71,21.71,6513235648,19.92,19.92,6513235648 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,15724614,21644572,75800000,15724614,0.87,72.65,20.74,20.74,54322608590,20.65,20.65,54322608590 +푸드웰,005670,24,7290,5,-120,-1.62,2073544,3053960,10000000,2073544,-1.62,67.90,20.74,20.74,16413421745,22.51,22.51,16413421745 +지투지바이오,456160,25,123400,2,1500,1.23,1029853,1250723,5365694,1029853,1.23,82.34,19.19,19.19,136486841000,20.61,20.61,136486841000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7515,2,45,0.60,534544,445518,3000000,534544,0.60,119.98,17.82,17.82,4012737524,17.80,17.80,4012737524 +블루엠텍,439580,27,6260,2,190,3.13,5767845,10002458,33510663,5767845,3.13,57.66,17.21,17.21,35834955250,17.08,17.08,35834955250 +삼양컴텍,484590,28,15635,5,-1005,-6.04,6920696,45240972,41210450,6920696,-6.04,15.30,16.79,16.79,116079235925,18.02,18.02,116079235925 +VITA 밸류알파액티브,452440,29,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +에이스토리,241840,30,10050,2,350,3.61,1577776,16599,9539994,1577776,3.61,9505.25,16.54,16.54,17024452170,17.76,17.76,17024452170 diff --git a/top30/20250819/top30-avtr-20250819-122001.csv b/top30/20250819/top30-avtr-20250819-122001.csv new file mode 100644 index 000000000000..df516edbac4e --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,5960993,0,6000000,5960993,-3.57,0.00,99.35,99.35,57075827556,99.09,99.09,57075827556 +에스엔시스,0008Z0,2,53900,2,23900,79.67,8237788,0,9436564,8237788,79.67,0.00,87.30,87.30,448380783300,88.15,88.15,448380783300 +SOL 한국원자력SMR,0092B0,3,9595,5,-405,-4.05,664426,0,800000,664426,-4.05,0.00,83.05,83.05,6365567193,82.93,82.93,6365567193 +아이비젼웍스,469750,4,1194,2,227,23.47,24488035,452259,33936481,24488035,23.47,5414.60,72.16,72.16,28302686853,69.85,69.85,28302686853 +미투온,201490,5,6195,2,545,9.65,21555089,8427519,30390092,21555089,9.65,255.77,70.93,70.93,133746928790,71.04,71.04,133746928790 +ACE BYD밸류체인액티브,0079X0,6,10930,2,75,0.69,849096,85255,1450000,849096,0.69,995.95,58.56,58.56,9239532866,58.30,58.30,9239532866 +팬엔터테인먼트,068050,7,2305,2,185,8.73,13621494,96579,27694076,13621494,8.73,9999.99,49.19,49.19,33252012843,52.09,52.09,33252012843 +닷밀,464580,8,2920,2,325,12.52,8814787,36280,18359486,8814787,12.52,9999.99,48.01,48.01,26814180540,50.02,50.02,26814180540 +삼화네트웍스,046390,9,1549,2,319,25.93,19682691,56068,43172933,19682691,25.93,9999.99,45.59,45.59,30071236006,44.97,44.97,30071236006 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7485,2,35,0.47,2080588,1448057,5000000,2080588,0.47,143.68,41.61,41.61,15606303625,41.70,41.70,15606303625 +일승,333430,11,5770,2,610,11.82,11799387,10182144,30726747,11799387,11.82,115.88,38.40,38.40,64828802835,36.57,36.57,64828802835 +현대ADM,187660,12,2060,2,225,12.26,17808483,16070621,48347668,17808483,12.26,110.81,36.83,36.83,36420439482,36.57,36.57,36420439482 +캐리,313760,13,3147,2,132,4.38,3965321,247855,11207186,3965321,4.38,1599.86,35.38,35.38,13939096767,39.52,39.52,13939096767 +피엔에이치테크,239890,14,6080,2,400,7.04,3264477,398344,9935755,3264477,7.04,819.51,32.86,32.86,20014698240,33.13,33.13,20014698240 +오늘이엔엠,192410,15,1779,2,330,22.77,4666746,847647,16282092,4666746,22.77,550.55,28.66,28.66,8268443279,28.55,28.55,8268443279 +제놀루션,225220,16,2520,2,255,11.26,5455854,258586,19190021,5455854,11.26,2109.88,28.43,28.43,14440040032,29.86,29.86,14440040032 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,2,20,0.20,294815,445245,1100000,294815,0.20,66.21,26.80,26.80,2973496204,26.83,26.83,2973496204 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228398,268458,900000,228398,1.29,85.08,25.38,25.38,2325899908,25.36,25.36,2325899908 +아센디오,012170,19,3980,1,915,29.85,2720670,70246,10873743,2720670,29.85,3873.06,25.02,25.02,10271912430,23.73,23.73,10271912430 +율호,072770,20,816,2,14,1.75,17374747,14814382,71919480,17374747,1.75,117.28,24.16,24.16,14760290194,25.15,25.15,14760290194 +하이드로리튬,101670,21,3135,2,305,10.78,12231443,5647567,54169970,12231443,10.78,216.58,22.58,22.58,39045006736,22.99,22.99,39045006736 +알파녹스,043100,22,1925,5,-175,-8.33,3746848,551588,17107076,3746848,-8.33,679.28,21.90,21.90,6575098771,19.97,19.97,6575098771 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,15954224,21644572,75800000,15954224,0.87,73.71,21.05,21.05,55118452048,20.96,20.96,55118452048 +푸드웰,005670,24,7280,5,-130,-1.75,2085848,3053960,10000000,2085848,-1.75,68.30,20.86,20.86,16503297965,22.67,22.67,16503297965 +지투지바이오,456160,25,123200,2,1300,1.07,1035478,1250723,5365694,1035478,1.07,82.79,19.30,19.30,137182499100,20.75,20.75,137182499100 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7505,2,35,0.47,545202,445518,3000000,545202,0.47,122.37,18.17,18.17,4092725814,18.18,18.18,4092725814 +블루엠텍,439580,27,6300,2,230,3.79,5887052,10002458,33510663,5887052,3.79,58.86,17.57,17.57,36582691330,17.33,17.33,36582691330 +삼양컴텍,484590,28,15740,5,-900,-5.41,6972679,45240972,41210450,6972679,-5.41,15.41,16.92,16.92,116896963290,18.02,18.02,116896963290 +VITA 밸류알파액티브,452440,29,14860,5,-20,-0.13,116827,113040,700000,116827,-0.13,103.35,16.69,16.69,1740913320,16.74,16.74,1740913320 +에이스토리,241840,30,10100,2,400,4.12,1582562,16599,9539994,1582562,4.12,9534.08,16.59,16.59,17072755690,17.72,17.72,17072755690 diff --git a/top30/20250819/top30-avtr-20250819-123001.csv b/top30/20250819/top30-avtr-20250819-123001.csv new file mode 100644 index 000000000000..4f806bbcaca5 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9610,5,-345,-3.47,6013817,0,6000000,6013817,-3.47,0.00,100.23,100.23,57583348213,99.87,99.87,57583348213 +에스엔시스,0008Z0,2,53100,2,23100,77.00,8428445,0,9436564,8428445,77.00,0.00,89.32,89.32,458523768000,91.51,91.51,458523768000 +SOL 한국원자력SMR,0092B0,3,9600,5,-400,-4.00,672606,0,800000,672606,-4.00,0.00,84.08,84.08,6444041932,83.91,83.91,6444041932 +ACE BYD밸류체인액티브,0079X0,4,10940,2,85,0.78,1103054,85255,1450000,1103054,0.78,1293.83,76.07,76.07,12016344511,75.75,75.75,12016344511 +아이비젼웍스,469750,5,1191,2,224,23.16,25139711,452259,33936481,25139711,23.16,5558.70,74.08,74.08,29075724320,71.94,71.94,29075724320 +미투온,201490,6,6220,2,570,10.09,21797017,8427519,30390092,21797017,10.09,258.64,71.72,71.72,135248652880,71.55,71.55,135248652880 +팬엔터테인먼트,068050,7,2315,2,195,9.20,13773339,96579,27694076,13773339,9.20,9999.99,49.73,49.73,33600422858,52.41,52.41,33600422858 +닷밀,464580,8,2935,2,340,13.10,8953967,36280,18359486,8953967,13.10,9999.99,48.77,48.77,27223917214,50.52,50.52,27223917214 +삼화네트웍스,046390,9,1537,2,307,24.96,19902932,56068,43172933,19902932,24.96,9999.99,46.10,46.10,30410602418,45.83,45.83,30410602418 +일승,333430,10,5640,2,480,9.30,13214443,10182144,30726747,13214443,9.30,129.78,43.01,43.01,72826057825,42.02,42.02,72826057825 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7460,2,10,0.13,2141305,1448057,5000000,2141305,0.13,147.87,42.83,42.83,16060004995,43.06,43.06,16060004995 +현대ADM,187660,12,2105,2,270,14.71,18829451,16070621,48347668,18829451,14.71,117.17,38.95,38.95,38571640299,37.90,37.90,38571640299 +캐리,313760,13,3140,2,125,4.15,3969945,247855,11207186,3969945,4.15,1601.72,35.42,35.42,13953649502,39.65,39.65,13953649502 +피엔에이치테크,239890,14,6050,2,370,6.51,3290044,398344,9935755,3290044,6.51,825.93,33.11,33.11,20169925500,33.55,33.55,20169925500 +오늘이엔엠,192410,15,1770,2,321,22.15,4702240,847647,16282092,4702240,22.15,554.74,28.88,28.88,8331373562,28.91,28.91,8331373562 +제놀루션,225220,16,2525,2,260,11.48,5473391,258586,19190021,5473391,11.48,2116.66,28.52,28.52,14484067697,29.89,29.89,14484067697 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,2,20,0.20,301671,445245,1100000,301671,0.20,67.75,27.42,27.42,3042582534,27.45,27.45,3042582534 +HANARO 유럽방산,0082F0,18,10185,2,125,1.24,228613,268458,900000,228613,1.24,85.16,25.40,25.40,2328089683,25.40,25.40,2328089683 +아센디오,012170,19,3980,1,915,29.85,2721076,70246,10873743,2721076,29.85,3873.64,25.02,25.02,10273528310,23.74,23.74,10273528310 +율호,072770,20,812,2,10,1.25,17475308,14814382,71919480,17475308,1.25,117.96,24.30,24.30,14842009390,25.42,25.42,14842009390 +하이드로리튬,101670,21,3125,2,295,10.42,12315380,5647567,54169970,12315380,10.42,218.07,22.73,22.73,39308447147,23.22,23.22,39308447147 +알파녹스,043100,22,1931,5,-169,-8.05,3818333,551588,17107076,3818333,-8.05,692.24,22.32,22.32,6714409782,20.33,20.33,6714409782 +KODEX 코스닥150선물인버스,251340,23,3460,2,20,0.58,16451926,21644572,75800000,16451926,0.58,76.01,21.70,21.70,56841070980,21.67,21.67,56841070980 +푸드웰,005670,24,7290,5,-120,-1.62,2090324,3053960,10000000,2090324,-1.62,68.45,20.90,20.90,16535952075,22.68,22.68,16535952075 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10037,5,-33,-0.33,309462,379493,1500000,309462,-0.33,81.55,20.63,20.63,3105512426,20.63,20.63,3105512426 +블루엠텍,439580,26,6300,2,230,3.79,6881536,10002458,33510663,6881536,3.79,68.80,20.54,20.54,42893526405,20.32,20.32,42893526405 +지투지바이오,456160,27,124200,2,2300,1.89,1041436,1250723,5365694,1041436,1.89,83.27,19.41,19.41,137918762300,20.70,20.70,137918762300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7485,2,15,0.20,560711,445518,3000000,560711,0.20,125.86,18.69,18.69,4208996179,18.74,18.74,4208996179 +삼양컴텍,484590,29,16090,5,-550,-3.31,7253039,45240972,41210450,7253039,-3.31,16.03,17.60,17.60,121425221430,18.31,18.31,121425221430 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,30,5055,2,75,1.51,523896,240375,3000000,523896,1.51,217.95,17.46,17.46,2645199120,17.44,17.44,2645199120 diff --git a/top30/20250819/top30-avtr-20250819-124001.csv b/top30/20250819/top30-avtr-20250819-124001.csv new file mode 100644 index 000000000000..75d1ed58c1ff --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9605,5,-350,-3.52,6099515,0,6000000,6099515,-3.52,0.00,101.66,101.66,58406502668,101.35,101.35,58406502668 +에스엔시스,0008Z0,2,53100,2,23100,77.00,8546202,0,9436564,8546202,77.00,0.00,90.56,90.56,464724819400,92.74,92.74,464724819400 +ACE BYD밸류체인액티브,0079X0,3,10950,2,95,0.88,1286698,85255,1450000,1286698,0.88,1509.23,88.74,88.74,14027289991,88.35,88.35,14027289991 +SOL 한국원자력SMR,0092B0,4,9590,5,-410,-4.10,677938,0,800000,677938,-4.10,0.00,84.74,84.74,6495215687,84.66,84.66,6495215687 +아이비젼웍스,469750,5,1175,2,208,21.51,25516569,452259,33936481,25516569,21.51,5642.03,75.19,75.19,29520968099,74.03,74.03,29520968099 +미투온,201490,6,6200,2,550,9.73,21936628,8427519,30390092,21936628,9.73,260.30,72.18,72.18,136115549780,72.24,72.24,136115549780 +닷밀,464580,7,2975,2,380,14.64,9345519,36280,18359486,9345519,14.64,9999.99,50.90,50.90,28390245790,51.98,51.98,28390245790 +팬엔터테인먼트,068050,8,2350,2,230,10.85,13923091,96579,27694076,13923091,10.85,9999.99,50.27,50.27,33948299804,52.16,52.16,33948299804 +일승,333430,9,5730,2,570,11.05,14471390,10182144,30726747,14471390,11.05,142.13,47.10,47.10,79993849315,45.43,45.43,79993849315 +삼화네트웍스,046390,10,1554,2,324,26.34,20095295,56068,43172933,20095295,26.34,9999.99,46.55,46.55,30707427221,45.77,45.77,30707427221 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,2,45,0.60,2184179,1448057,5000000,2184179,0.60,150.84,43.68,43.68,16380846750,43.71,43.71,16380846750 +현대ADM,187660,12,2210,2,375,20.44,20345682,16070621,48347668,20345682,20.44,126.60,42.08,42.08,41855228200,39.17,39.17,41855228200 +캐리,313760,13,3165,2,150,4.98,3976762,247855,11207186,3976762,4.98,1604.47,35.48,35.48,13975156797,39.40,39.40,13975156797 +피엔에이치테크,239890,14,6030,2,350,6.16,3308335,398344,9935755,3308335,6.16,830.52,33.30,33.30,20280084640,33.85,33.85,20280084640 +오늘이엔엠,192410,15,1775,2,326,22.50,4781267,847647,16282092,4781267,22.50,564.06,29.37,29.37,8470280819,29.31,29.31,8470280819 +제놀루션,225220,16,2525,2,260,11.48,5489892,258586,19190021,5489892,11.48,2123.04,28.61,28.61,14525545599,29.98,29.98,14525545599 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,2,15,0.15,303831,445245,1100000,303831,0.15,68.24,27.62,27.62,3064336755,27.66,27.66,3064336755 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228620,268458,900000,228620,1.29,85.16,25.40,25.40,2328161013,25.39,25.39,2328161013 +아센디오,012170,19,3980,1,915,29.85,2722324,70246,10873743,2722324,29.85,3875.42,25.04,25.04,10278495350,23.75,23.75,10278495350 +율호,072770,20,811,2,9,1.12,17540857,14814382,71919480,17540857,1.12,118.40,24.39,24.39,14895266312,25.54,25.54,14895266312 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10035,5,-35,-0.35,345211,379493,1500000,345211,-0.35,90.97,23.01,23.01,3464393024,23.02,23.02,3464393024 +하이드로리튬,101670,22,3135,2,305,10.78,12371429,5647567,54169970,12371429,10.78,219.06,22.84,22.84,39483630561,23.25,23.25,39483630561 +알파녹스,043100,23,1914,5,-186,-8.86,3855822,551588,17107076,3855822,-8.86,699.04,22.54,22.54,6786324074,20.73,20.73,6786324074 +KODEX 코스닥150선물인버스,251340,24,3470,2,30,0.87,16639257,21644572,75800000,16639257,0.87,76.87,21.95,21.95,57490141228,21.86,21.86,57490141228 +블루엠텍,439580,25,6280,2,210,3.46,7039527,10002458,33510663,7039527,3.46,70.38,21.01,21.01,43888081355,20.85,20.85,43888081355 +푸드웰,005670,26,7310,5,-100,-1.35,2093687,3053960,10000000,2093687,-1.35,68.56,20.94,20.94,16560510385,22.65,22.65,16560510385 +지투지바이오,456160,27,124000,2,2100,1.72,1046808,1250723,5365694,1046808,1.72,83.70,19.51,19.51,138587871150,20.83,20.83,138587871150 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7515,2,45,0.60,562011,445518,3000000,562011,0.60,126.15,18.73,18.73,4218756179,18.71,18.71,4218756179 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5070,2,90,1.81,537115,240375,3000000,537115,1.81,223.45,17.90,17.90,2712235545,17.83,17.83,2712235545 +삼양컴텍,484590,30,15970,5,-670,-4.03,7310587,45240972,41210450,7310587,-4.03,16.16,17.74,17.74,122345939310,18.59,18.59,122345939310 diff --git a/top30/20250819/top30-avtr-20250819-125001.csv b/top30/20250819/top30-avtr-20250819-125001.csv new file mode 100644 index 000000000000..85e6724cd026 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9600,5,-355,-3.57,6145773,0,6000000,6145773,-3.57,0.00,102.43,102.43,58850711893,102.17,102.17,58850711893 +ACE BYD밸류체인액티브,0079X0,2,10955,2,100,0.92,1451085,85255,1450000,1451085,0.92,1702.05,100.07,100.07,15828158521,99.64,99.64,15828158521 +에스엔시스,0008Z0,3,52700,2,22700,75.67,8609548,0,9436564,8609548,75.67,0.00,91.24,91.24,468061936300,94.12,94.12,468061936300 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,685544,0,800000,685544,-4.15,0.00,85.69,85.69,6568098017,85.66,85.66,6568098017 +아이비젼웍스,469750,5,1168,2,201,20.79,25893105,452259,33936481,25893105,20.79,5725.28,76.30,76.30,29960533717,75.59,75.59,29960533717 +미투온,201490,6,6230,2,580,10.27,22117859,8427519,30390092,22117859,10.27,262.45,72.78,72.78,137243298320,72.49,72.49,137243298320 +일승,333430,7,5640,2,480,9.30,16367125,10182144,30726747,16367125,9.30,160.74,53.27,53.27,90885115995,52.44,52.44,90885115995 +팬엔터테인먼트,068050,8,2395,2,275,12.97,14750916,96579,27694076,14750916,12.97,9999.99,53.26,53.26,35918679980,54.15,54.15,35918679980 +닷밀,464580,9,2925,2,330,12.72,9494561,36280,18359486,9494561,12.72,9999.99,51.71,51.71,28829709597,53.69,53.69,28829709597 +현대ADM,187660,10,2235,2,400,21.80,23214474,16070621,48347668,23214474,21.80,144.45,48.02,48.02,48222561583,44.63,44.63,48222561583 +삼화네트웍스,046390,11,1565,2,335,27.24,20659498,56068,43172933,20659498,27.24,9999.99,47.85,47.85,31589879473,46.75,46.75,31589879473 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7480,2,30,0.40,2211119,1448057,5000000,2211119,0.40,152.70,44.22,44.22,16582375500,44.34,44.34,16582375500 +캐리,313760,13,3130,2,115,3.81,3996089,247855,11207186,3996089,3.81,1612.27,35.66,35.66,14035698007,40.01,40.01,14035698007 +피엔에이치테크,239890,14,6010,2,330,5.81,3332802,398344,9935755,3332802,5.81,836.66,33.54,33.54,20426993730,34.21,34.21,20426993730 +오늘이엔엠,192410,15,1748,2,299,20.63,4871390,847647,16282092,4871390,20.63,574.70,29.92,29.92,8627057116,30.31,30.31,8627057116 +제놀루션,225220,16,2550,2,285,12.58,5521986,258586,19190021,5521986,12.58,2135.45,28.78,28.78,14607064130,29.85,29.85,14607064130 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10060,2,5,0.05,303943,445245,1100000,303943,0.05,68.26,27.63,27.63,3065464243,27.70,27.70,3065464243 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228635,268458,900000,228635,1.29,85.17,25.40,25.40,2328313863,25.39,25.39,2328313863 +아센디오,012170,19,3980,1,915,29.85,2722466,70246,10873743,2722466,29.85,3875.62,25.04,25.04,10279060510,23.75,23.75,10279060510 +율호,072770,20,826,2,24,2.99,17696797,14814382,71919480,17696797,2.99,119.46,24.61,24.61,15023637826,25.29,25.29,15023637826 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10037,5,-33,-0.33,357349,379493,1500000,357349,-0.33,94.16,23.82,23.82,3586243659,23.82,23.82,3586243659 +하이드로리튬,101670,22,3130,2,300,10.60,12437541,5647567,54169970,12437541,10.60,220.23,22.96,22.96,39690084151,23.41,23.41,39690084151 +알파녹스,043100,23,1910,5,-190,-9.05,3869715,551588,17107076,3869715,-9.05,701.56,22.62,22.62,6812947966,20.85,20.85,6812947966 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,16906692,21644572,75800000,16906692,0.73,78.11,22.30,22.30,58416744803,22.24,22.24,58416744803 +블루엠텍,439580,25,6280,2,210,3.46,7184052,10002458,33510663,7184052,3.46,71.82,21.44,21.44,44797613640,21.29,21.29,44797613640 +푸드웰,005670,26,7270,5,-140,-1.89,2110109,3053960,10000000,2110109,-1.89,69.09,21.10,21.10,16679893365,22.94,22.94,16679893365 +지투지바이오,456160,27,124200,2,2300,1.89,1049405,1250723,5365694,1049405,1.89,83.90,19.56,19.56,138910749100,20.84,20.84,138910749100 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5060,2,80,1.61,564175,240375,3000000,564175,1.61,234.71,18.81,18.81,2849159145,18.77,18.77,2849159145 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,2,30,0.40,563523,445518,3000000,563523,0.40,126.49,18.78,18.78,4230102734,18.80,18.80,4230102734 +삼양컴텍,484590,30,15860,5,-780,-4.69,7377011,45240972,41210450,7377011,-4.69,16.31,17.90,17.90,123403573000,18.88,18.88,123403573000 diff --git a/top30/20250819/top30-avtr-20250819-130001.csv b/top30/20250819/top30-avtr-20250819-130001.csv new file mode 100644 index 000000000000..eabe16ba61de --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10960,2,105,0.97,1593618,85255,1450000,1593618,0.97,1869.24,109.90,109.90,17390124796,109.43,109.43,17390124796 +TIGER 코리아원자력,0091P0,2,9600,5,-355,-3.57,6190810,0,6000000,6190810,-3.57,0.00,103.18,103.18,59283012228,102.92,102.92,59283012228 +에스엔시스,0008Z0,3,52500,2,22500,75.00,8664149,0,9436564,8664149,75.00,0.00,91.81,91.81,470938416050,95.06,95.06,470938416050 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,689516,0,800000,689516,-4.15,0.00,86.19,86.19,6606170742,86.15,86.15,6606170742 +아이비젼웍스,469750,5,1160,2,193,19.96,26121533,452259,33936481,26121533,19.96,5775.79,76.97,76.97,30226376392,76.78,76.78,30226376392 +미투온,201490,6,6130,2,480,8.50,22361065,8427519,30390092,22361065,8.50,265.33,73.58,73.58,138740796710,74.48,74.48,138740796710 +일승,333430,7,5580,2,420,8.14,17028054,10182144,30726747,17028054,8.14,167.23,55.42,55.42,94597185840,55.17,55.17,94597185840 +팬엔터테인먼트,068050,8,2360,2,240,11.32,15031511,96579,27694076,15031511,11.32,9999.99,54.28,54.28,36589146701,55.98,55.98,36589146701 +닷밀,464580,9,2905,2,310,11.95,9654047,36280,18359486,9654047,11.95,9999.99,52.58,52.58,29295069077,54.93,54.93,29295069077 +현대ADM,187660,10,2175,2,340,18.53,24293605,16070621,48347668,24293605,18.53,151.17,50.25,50.25,50600788952,48.12,48.12,50600788952 +삼화네트웍스,046390,11,1556,2,326,26.50,20885213,56068,43172933,20885213,26.50,9999.99,48.38,48.38,31942585568,47.55,47.55,31942585568 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7475,2,25,0.34,2218459,1448057,5000000,2218459,0.34,153.20,44.37,44.37,16637235000,44.51,44.51,16637235000 +캐리,313760,13,3085,2,70,2.32,4037205,247855,11207186,4037205,2.32,1628.86,36.02,36.02,14163113727,40.96,40.96,14163113727 +피엔에이치테크,239890,14,6030,2,350,6.16,3342919,398344,9935755,3342919,6.16,839.20,33.65,33.65,20487764690,34.20,34.20,20487764690 +오늘이엔엠,192410,15,1739,2,290,20.01,4916408,847647,16282092,4916408,20.01,580.01,30.20,30.20,8705086111,30.74,30.74,8705086111 +제놀루션,225220,16,2500,2,235,10.38,5564934,258586,19190021,5564934,10.38,2152.06,29.00,29.00,14715562525,30.67,30.67,14715562525 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10067,2,12,0.12,304006,445245,1100000,304006,0.12,68.28,27.64,27.64,3066098398,27.69,27.69,3066098398 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228635,268458,900000,228635,1.29,85.17,25.40,25.40,2328313863,25.39,25.39,2328313863 +아센디오,012170,19,3980,1,915,29.85,2722805,70246,10873743,2722805,29.85,3876.10,25.04,25.04,10280409730,23.75,23.75,10280409730 +율호,072770,20,815,2,13,1.62,17790984,14814382,71919480,17790984,1.62,120.09,24.74,24.74,15100729069,25.76,25.76,15100729069 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-30,-0.30,358532,379493,1500000,358532,-0.30,94.48,23.90,23.90,3598115344,23.89,23.89,3598115344 +하이드로리튬,101670,22,3115,2,285,10.07,12504855,5647567,54169970,12504855,10.07,221.42,23.08,23.08,39900240951,23.65,23.65,39900240951 +알파녹스,043100,23,1930,5,-170,-8.10,3881439,551588,17107076,3881439,-8.10,703.68,22.69,22.69,6835439470,20.70,20.70,6835439470 +KODEX 코스닥150선물인버스,251340,24,3460,2,20,0.58,17078465,21644572,75800000,17078465,0.58,78.90,22.53,22.53,59010955882,22.50,22.50,59010955882 +블루엠텍,439580,25,6290,2,220,3.62,7283860,10002458,33510663,7283860,3.62,72.82,21.74,21.74,45423804755,21.55,21.55,45423804755 +푸드웰,005670,26,7300,5,-110,-1.48,2137480,3053960,10000000,2137480,-1.48,69.99,21.37,21.37,16878975775,23.12,23.12,16878975775 +지투지바이오,456160,27,123300,2,1400,1.15,1054221,1250723,5365694,1054221,1.15,84.29,19.65,19.65,139505944900,21.09,21.09,139505944900 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,5055,2,75,1.51,582934,240375,3000000,582934,1.51,242.51,19.43,19.43,2943849190,19.41,19.41,2943849190 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7490,2,20,0.27,564957,445518,3000000,564957,0.27,126.81,18.83,18.83,4240846894,18.87,18.87,4240846894 +삼양컴텍,484590,30,15810,5,-830,-4.99,7401095,45240972,41210450,7401095,-4.99,16.36,17.96,17.96,123785939430,19.00,19.00,123785939430 diff --git a/top30/20250819/top30-avtr-20250819-131001.csv b/top30/20250819/top30-avtr-20250819-131001.csv new file mode 100644 index 000000000000..6c1ac12c2f91 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,11000,2,145,1.34,1593619,85255,1450000,1593619,1.34,1869.24,109.90,109.90,17390135796,109.03,109.03,17390135796 +TIGER 코리아원자력,0091P0,2,9595,5,-360,-3.62,6295286,0,6000000,6295286,-3.62,0.00,104.92,104.92,60285323333,104.72,104.72,60285323333 +에스엔시스,0008Z0,3,50700,2,20700,69.00,8926711,0,9436564,8926711,69.00,0.00,94.60,94.60,484494110800,101.27,101.27,484494110800 +SOL 한국원자력SMR,0092B0,4,9590,5,-410,-4.10,693613,0,800000,693613,-4.10,0.00,86.70,86.70,6645434357,86.62,86.62,6645434357 +아이비젼웍스,469750,5,1155,2,188,19.44,26453807,452259,33936481,26453807,19.44,5849.26,77.95,77.95,30609199649,78.09,78.09,30609199649 +미투온,201490,6,6090,2,440,7.79,22744325,8427519,30390092,22744325,7.79,269.88,74.84,74.84,141077314820,76.23,76.23,141077314820 +팬엔터테인먼트,068050,7,2425,2,305,14.39,15920919,96579,27694076,15920919,14.39,9999.99,57.49,57.49,38754904962,57.71,57.71,38754904962 +일승,333430,8,5520,2,360,6.98,17559137,10182144,30726747,17559137,6.98,172.45,57.15,57.15,97545475615,57.51,57.51,97545475615 +현대ADM,187660,9,2265,2,430,23.43,27592870,16070621,48347668,27592870,23.43,171.70,57.07,57.07,58083398454,53.04,53.04,58083398454 +닷밀,464580,10,2865,2,270,10.40,9783176,36280,18359486,9783176,10.40,9999.99,53.29,53.29,29669414436,56.41,56.41,29669414436 +삼화네트웍스,046390,11,1570,2,340,27.64,21192263,56068,43172933,21192263,27.64,9999.99,49.09,49.09,32424559927,47.84,47.84,32424559927 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7475,2,25,0.34,2251392,1448057,5000000,2251392,0.34,155.48,45.03,45.03,16883738495,45.17,45.17,16883738495 +캐리,313760,13,3115,2,100,3.32,4044318,247855,11207186,4044318,3.32,1631.73,36.09,36.09,14185216408,40.63,40.63,14185216408 +피엔에이치테크,239890,14,6020,2,340,5.99,3349210,398344,9935755,3349210,5.99,840.78,33.71,33.71,20525647500,34.32,34.32,20525647500 +오늘이엔엠,192410,15,1730,2,281,19.39,4950844,847647,16282092,4950844,19.39,584.07,30.41,30.41,8764653773,31.12,31.12,8764653773 +제놀루션,225220,16,2655,2,390,17.22,5707430,258586,19190021,5707430,17.22,2207.17,29.74,29.74,15088825482,29.62,29.62,15088825482 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10067,2,12,0.12,304006,445245,1100000,304006,0.12,68.28,27.64,27.64,3066098398,27.69,27.69,3066098398 +HANARO 유럽방산,0082F0,18,10190,2,130,1.29,228637,268458,900000,228637,1.29,85.17,25.40,25.40,2328334243,25.39,25.39,2328334243 +율호,072770,19,798,5,-4,-0.50,18106813,14814382,71919480,18106813,-0.50,122.22,25.18,25.18,15355086264,26.75,26.75,15355086264 +아센디오,012170,20,3980,1,915,29.85,2722921,70246,10873743,2722921,29.85,3876.26,25.04,25.04,10280871410,23.76,23.76,10280871410 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-30,-0.30,358773,379493,1500000,358773,-0.30,94.54,23.92,23.92,3600534885,23.91,23.91,3600534885 +하이드로리튬,101670,22,3060,2,230,8.13,12887853,5647567,54169970,12887853,8.13,228.20,23.79,23.79,41078843353,24.78,24.78,41078843353 +알파녹스,043100,23,1944,5,-156,-7.43,3903713,551588,17107076,3903713,-7.43,707.72,22.82,22.82,6878442208,20.68,20.68,6878442208 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,17203930,21644572,75800000,17203930,0.73,79.48,22.70,22.70,59445665212,22.63,22.63,59445665212 +블루엠텍,439580,25,6260,2,190,3.13,7481737,10002458,33510663,7481737,3.13,74.80,22.33,22.33,46659968935,22.24,22.24,46659968935 +푸드웰,005670,26,7270,5,-140,-1.89,2141946,3053960,10000000,2141946,-1.89,70.14,21.42,21.42,16911464490,23.26,23.26,16911464490 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5065,2,85,1.71,617114,240375,3000000,617114,1.71,256.73,20.57,20.57,3116965390,20.51,20.51,3116965390 +지투지바이오,456160,28,123700,2,1800,1.48,1057597,1250723,5365694,1057597,1.48,84.56,19.71,19.71,139924547250,21.08,21.08,139924547250 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7505,2,35,0.47,581613,445518,3000000,581613,0.47,130.55,19.39,19.39,4365824594,19.39,19.39,4365824594 +에스지헬스케어,398120,30,3400,2,290,9.32,2124877,15856,11309700,2124877,9.32,9999.99,18.79,18.79,7585201274,19.73,19.73,7585201274 diff --git a/top30/20250819/top30-avtr-20250819-132001.csv b/top30/20250819/top30-avtr-20250819-132001.csv new file mode 100644 index 000000000000..0bd71c116e12 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10970,2,115,1.06,1653046,85255,1450000,1653046,1.06,1938.94,114.00,114.00,18042049936,113.43,113.43,18042049936 +TIGER 코리아원자력,0091P0,2,9595,5,-360,-3.62,6434238,0,6000000,6434238,-3.62,0.00,107.24,107.24,61617727008,107.03,107.03,61617727008 +에스엔시스,0008Z0,3,50400,2,20400,68.00,9151754,0,9436564,9151754,68.00,0.00,96.98,96.98,495940500200,104.28,104.28,495940500200 +SOL 한국원자력SMR,0092B0,4,9585,5,-415,-4.15,699277,0,800000,699277,-4.15,0.00,87.41,87.41,6699697217,87.37,87.37,6699697217 +아이비젼웍스,469750,5,1153,2,186,19.23,26665215,452259,33936481,26665215,19.23,5896.01,78.57,78.57,30851354675,78.85,78.85,30851354675 +미투온,201490,6,6050,2,400,7.08,23118998,8427519,30390092,23118998,7.08,274.33,76.07,76.07,143339546120,77.96,77.96,143339546120 +팬엔터테인먼트,068050,7,2550,2,430,20.28,17552689,96579,27694076,17552689,20.28,9999.99,63.38,63.38,42831649998,60.65,60.65,42831649998 +현대ADM,187660,8,2260,2,425,23.16,28901091,16070621,48347668,28901091,23.16,179.84,59.78,59.78,61047305582,55.87,55.87,61047305582 +일승,333430,9,5490,2,330,6.40,18027173,10182144,30726747,18027173,6.40,177.05,58.67,58.67,100120978125,59.35,59.35,100120978125 +닷밀,464580,10,2925,2,330,12.72,10147834,36280,18359486,10147834,12.72,9999.99,55.27,55.27,30714010690,57.19,57.19,30714010690 +삼화네트웍스,046390,11,1599,1,369,30.00,22489783,56068,43172933,22489783,30.00,9999.99,52.09,52.09,34489259800,49.96,49.96,34489259800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7485,2,35,0.47,2263932,1448057,5000000,2263932,0.47,156.34,45.28,45.28,16977600395,45.36,45.36,16977600395 +캐리,313760,13,3080,2,65,2.16,4055783,247855,11207186,4055783,2.16,1636.35,36.19,36.19,14220634838,41.20,41.20,14220634838 +피엔에이치테크,239890,14,5930,2,250,4.40,3378186,398344,9935755,3378186,4.40,848.06,34.00,34.00,20698585240,35.13,35.13,20698585240 +제놀루션,225220,15,2650,2,385,17.00,6311532,258586,19190021,6311532,17.00,2440.79,32.89,32.89,16683716505,32.81,32.81,16683716505 +오늘이엔엠,192410,16,1708,2,259,17.87,5061535,847647,16282092,5061535,17.87,597.13,31.09,31.09,8953062279,32.19,32.19,8953062279 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10060,2,5,0.05,304362,445245,1100000,304362,0.05,68.36,27.67,27.67,3069680253,27.74,27.74,3069680253 +율호,072770,18,775,5,-27,-3.37,18652995,14814382,71919480,18652995,-3.37,125.91,25.94,25.94,15783206909,28.32,28.32,15783206909 +HANARO 유럽방산,0082F0,19,10185,2,125,1.24,228648,268458,900000,228648,1.24,85.17,25.41,25.41,2328446278,25.40,25.40,2328446278 +아센디오,012170,20,3980,1,915,29.85,2723664,70246,10873743,2723664,29.85,3877.32,25.05,25.05,10283828550,23.76,23.76,10283828550 +하이드로리튬,101670,21,3055,2,225,7.95,13007943,5647567,54169970,13007943,7.95,230.33,24.01,24.01,41446590903,25.04,25.04,41446590903 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10040,5,-30,-0.30,358905,379493,1500000,358905,-0.30,94.57,23.93,23.93,3601859830,23.92,23.92,3601859830 +알파녹스,043100,23,1950,5,-150,-7.14,3916102,551588,17107076,3916102,-7.14,709.97,22.89,22.89,6902507701,20.69,20.69,6902507701 +KODEX 코스닥150선물인버스,251340,24,3460,2,20,0.58,17306313,21644572,75800000,17306313,0.58,79.96,22.83,22.83,59800439290,22.80,22.80,59800439290 +블루엠텍,439580,25,6310,2,240,3.95,7615442,10002458,33510663,7615442,3.95,76.14,22.73,22.73,47499783700,22.46,22.46,47499783700 +푸드웰,005670,26,7280,5,-130,-1.75,2149195,3053960,10000000,2149195,-1.75,70.37,21.49,21.49,16964129205,23.30,23.30,16964129205 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5065,2,85,1.71,617114,240375,3000000,617114,1.71,256.73,20.57,20.57,3116965390,20.51,20.51,3116965390 +지투지바이오,456160,28,122100,2,200,0.16,1066987,1250723,5365694,1066987,0.16,85.31,19.89,19.89,141076813150,21.53,21.53,141076813150 +에스지헬스케어,398120,29,3335,2,225,7.23,2213464,15856,11309700,2213464,7.23,9999.99,19.57,19.57,7883840389,20.90,20.90,7883840389 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7525,2,55,0.74,587106,445518,3000000,587106,0.74,131.78,19.57,19.57,4407023019,19.52,19.52,4407023019 diff --git a/top30/20250819/top30-avtr-20250819-133001.csv b/top30/20250819/top30-avtr-20250819-133001.csv new file mode 100644 index 000000000000..b1aa4be7883d --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10970,2,115,1.06,1653551,85255,1450000,1653551,1.06,1939.54,114.04,114.04,18047589761,113.46,113.46,18047589761 +TIGER 코리아원자력,0091P0,2,9585,5,-370,-3.72,6554560,0,6000000,6554560,-3.72,0.00,109.24,109.24,62772349409,109.15,109.15,62772349409 +에스엔시스,0008Z0,3,49650,2,19650,65.50,9398775,0,9436564,9398775,65.50,0.00,99.60,99.60,508295156300,108.49,108.49,508295156300 +SOL 한국원자력SMR,0092B0,4,9575,5,-425,-4.25,712393,0,800000,712393,-4.25,0.00,89.05,89.05,6825331152,89.10,89.10,6825331152 +아이비젼웍스,469750,5,1162,2,195,20.17,27375425,452259,33936481,27375425,20.17,6053.04,80.67,80.67,31682397372,80.34,80.34,31682397372 +미투온,201490,6,6060,2,410,7.26,23262723,8427519,30390092,23262723,7.26,276.03,76.55,76.55,144212780020,78.31,78.31,144212780020 +팬엔터테인먼트,068050,7,2575,2,455,21.46,20084258,96579,27694076,20084258,21.46,9999.99,72.52,72.52,49247452101,69.06,69.06,49247452101 +현대ADM,187660,8,2232,2,397,21.63,29832839,16070621,48347668,29832839,21.63,185.64,61.70,61.70,63155339154,58.52,58.52,63155339154 +일승,333430,9,5420,2,260,5.04,18480073,10182144,30726747,18480073,5.04,181.49,60.14,60.14,102585780540,61.60,61.60,102585780540 +닷밀,464580,10,2865,2,270,10.40,10339988,36280,18359486,10339988,10.40,9999.99,56.32,56.32,31268253915,59.45,59.45,31268253915 +삼화네트웍스,046390,11,1599,1,369,30.00,22586820,56068,43172933,22586820,30.00,9999.99,52.32,52.32,34644421963,50.18,50.18,34644421963 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7500,2,50,0.67,2263935,1448057,5000000,2263935,0.67,156.34,45.28,45.28,16977622895,45.27,45.27,16977622895 +캐리,313760,13,3085,2,70,2.32,4057988,247855,11207186,4057988,2.32,1637.24,36.21,36.21,14227436478,41.15,41.15,14227436478 +피엔에이치테크,239890,14,5900,2,220,3.87,3409197,398344,9935755,3409197,3.87,855.84,34.31,34.31,20882153290,35.62,35.62,20882153290 +제놀루션,225220,15,2565,2,300,13.25,6555628,258586,19190021,6555628,13.25,2535.18,34.16,34.16,17313719946,35.17,35.17,17313719946 +오늘이엔엠,192410,16,1735,2,286,19.74,5131353,847647,16282092,5131353,19.74,605.36,31.52,31.52,9073447976,32.12,32.12,9073447976 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10060,2,5,0.05,304362,445245,1100000,304362,0.05,68.36,27.67,27.67,3069680253,27.74,27.74,3069680253 +율호,072770,18,803,2,1,0.12,19122860,14814382,71919480,19122860,0.12,129.08,26.59,26.59,16159520764,27.98,27.98,16159520764 +블루엠텍,439580,19,6360,2,290,4.78,8595945,10002458,33510663,8595945,4.78,85.94,25.65,25.65,53746104750,25.22,25.22,53746104750 +HANARO 유럽방산,0082F0,20,10190,2,130,1.29,228649,268458,900000,228649,1.29,85.17,25.41,25.41,2328456468,25.39,25.39,2328456468 +아센디오,012170,21,3980,1,915,29.85,2725307,70246,10873743,2725307,29.85,3879.66,25.06,25.06,10290367690,23.78,23.78,10290367690 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10045,5,-25,-0.25,366542,379493,1500000,366542,-0.25,96.59,24.44,24.44,3678535350,24.41,24.41,3678535350 +하이드로리튬,101670,23,3105,2,275,9.72,13116660,5647567,54169970,13116660,9.72,232.25,24.21,24.21,41782255348,24.84,24.84,41782255348 +KODEX 코스닥150선물인버스,251340,24,3460,2,20,0.58,17608064,21644572,75800000,17608064,0.58,81.35,23.23,23.23,60845142302,23.20,23.20,60845142302 +알파녹스,043100,25,1995,5,-105,-5.00,3964759,551588,17107076,3964759,-5.00,718.79,23.18,23.18,6998345288,20.51,20.51,6998345288 +푸드웰,005670,26,7300,5,-110,-1.48,2155946,3053960,10000000,2155946,-1.48,70.60,21.56,21.56,17013542605,23.31,23.31,17013542605 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5050,2,70,1.41,639714,240375,3000000,639714,1.41,266.13,21.32,21.32,3231145290,21.33,21.33,3231145290 +에스지헬스케어,398120,28,3225,2,115,3.70,2335705,15856,11309700,2335705,3.70,9999.99,20.65,20.65,8282817206,22.71,22.71,8282817206 +지투지바이오,456160,29,122000,2,100,0.08,1097012,1250723,5365694,1097012,0.08,87.71,20.44,20.44,144708376850,22.11,22.11,144708376850 +PLUS 미국로보택시,0078V0,30,10605,2,75,0.71,173037,201292,850000,173037,0.71,85.96,20.36,20.36,1836875722,20.38,20.38,1836875722 diff --git a/top30/20250819/top30-avtr-20250819-134001.csv b/top30/20250819/top30-avtr-20250819-134001.csv new file mode 100644 index 000000000000..3a9c3a50b3e6 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +ACE BYD밸류체인액티브,0079X0,1,10970,2,115,1.06,1653566,85255,1450000,1653566,1.06,1939.55,114.04,114.04,18047754311,113.46,113.46,18047754311 +TIGER 코리아원자력,0091P0,2,9525,5,-430,-4.32,6779360,0,6000000,6779360,-4.32,0.00,112.99,112.99,64920683391,113.60,113.60,64920683391 +에스엔시스,0008Z0,3,48500,2,18500,61.67,9740737,0,9436564,9740737,61.67,0.00,103.22,103.22,525021125475,114.72,114.72,525021125475 +SOL 한국원자력SMR,0092B0,4,9515,5,-485,-4.85,728503,0,800000,728503,-4.85,0.00,91.06,91.06,6979116807,91.69,91.69,6979116807 +팬엔터테인먼트,068050,5,2650,2,530,25.00,23338835,96579,27694076,23338835,25.00,9999.99,84.27,84.27,57741710592,78.68,78.68,57741710592 +아이비젼웍스,469750,6,1143,2,176,18.20,27647823,452259,33936481,27647823,18.20,6113.27,81.47,81.47,31995561598,82.49,82.49,31995561598 +미투온,201490,7,6040,2,390,6.90,23408789,8427519,30390092,23408789,6.90,277.77,77.03,77.03,145095780930,79.05,79.05,145095780930 +현대ADM,187660,8,2215,2,380,20.71,30604456,16070621,48347668,30604456,20.71,190.44,63.30,63.30,64870755710,60.58,60.58,64870755710 +일승,333430,9,5360,2,200,3.88,18730128,10182144,30726747,18730128,3.88,183.95,60.96,60.96,103935174900,63.11,63.11,103935174900 +닷밀,464580,10,2850,2,255,9.83,10410732,36280,18359486,10410732,9.83,9999.99,56.70,56.70,31471211002,60.15,60.15,31471211002 +삼화네트웍스,046390,11,1599,1,369,30.00,22621044,56068,43172933,22621044,30.00,9999.99,52.40,52.40,34699146139,50.26,50.26,34699146139 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7505,2,55,0.74,2279517,1448057,5000000,2279517,0.74,157.42,45.59,45.59,17094565800,45.56,45.56,17094565800 +캐리,313760,13,3085,2,70,2.32,4071084,247855,11207186,4071084,2.32,1642.53,36.33,36.33,14267881870,41.27,41.27,14267881870 +제놀루션,225220,14,2550,2,285,12.58,6640685,258586,19190021,6640685,12.58,2568.08,34.60,34.60,17531316940,35.83,35.83,17531316940 +피엔에이치테크,239890,15,5930,2,250,4.40,3430274,398344,9935755,3430274,4.40,861.13,34.52,34.52,21007138450,35.65,35.65,21007138450 +오늘이엔엠,192410,16,1659,2,210,14.49,5283455,847647,16282092,5283455,14.49,623.31,32.45,32.45,9332439400,34.55,34.55,9332439400 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10065,2,10,0.10,304474,445245,1100000,304474,0.10,68.38,27.68,27.68,3070807943,27.74,27.74,3070807943 +율호,072770,18,802,3,0,0.00,19300183,14814382,71919480,19300183,0.00,130.28,26.84,26.84,16302162555,28.26,28.26,16302162555 +블루엠텍,439580,19,6330,2,260,4.28,8931033,10002458,33510663,8931033,4.28,89.29,26.65,26.65,55867635055,26.34,26.34,55867635055 +HANARO 유럽방산,0082F0,20,10190,2,130,1.29,230855,268458,900000,230855,1.29,85.99,25.65,25.65,2350935608,25.63,25.63,2350935608 +아센디오,012170,21,3980,1,915,29.85,2725374,70246,10873743,2725374,29.85,3879.76,25.06,25.06,10290634350,23.78,23.78,10290634350 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10040,5,-30,-0.30,366558,379493,1500000,366558,-0.30,96.59,24.44,24.44,3678696010,24.43,24.43,3678696010 +하이드로리튬,101670,23,3110,2,280,9.89,13233162,5647567,54169970,13233162,9.89,234.32,24.43,24.43,42144383221,25.02,25.02,42144383221 +KODEX 코스닥150선물인버스,251340,24,3465,2,25,0.73,17991950,21644572,75800000,17991950,0.73,83.12,23.74,23.74,62173306727,23.67,23.67,62173306727 +알파녹스,043100,25,1964,5,-136,-6.48,3995390,551588,17107076,3995390,-6.48,724.34,23.36,23.36,7058672845,21.01,21.01,7058672845 +PLUS 미국나스닥100미국채혼합50,0089B0,26,9990,3,0,0.00,200986,0,900000,200986,0.00,0.00,22.33,22.33,2010618782,22.36,22.36,2010618782 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5045,2,65,1.31,651158,240375,3000000,651158,1.31,270.89,21.71,21.71,3288873680,21.73,21.73,3288873680 +푸드웰,005670,28,7280,5,-130,-1.75,2158197,3053960,10000000,2158197,-1.75,70.67,21.58,21.58,17029947855,23.39,23.39,17029947855 +에스지헬스케어,398120,29,3215,2,105,3.38,2389754,15856,11309700,2389754,3.38,9999.99,21.13,21.13,8457220993,23.26,23.26,8457220993 +지투지바이오,456160,30,120600,5,-1300,-1.07,1110599,1250723,5365694,1110599,-1.07,88.80,20.70,20.70,146353378050,22.62,22.62,146353378050 diff --git a/top30/20250819/top30-avtr-20250819-135001.csv b/top30/20250819/top30-avtr-20250819-135001.csv new file mode 100644 index 000000000000..6cca80a05ad3 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9520,5,-435,-4.37,6944464,0,6000000,6944464,-4.37,0.00,115.74,115.74,66492676271,116.41,116.41,66492676271 +ACE BYD밸류체인액티브,0079X0,2,10965,2,110,1.01,1657918,85255,1450000,1657918,1.01,1944.66,114.34,114.34,18095474091,113.81,113.81,18095474091 +에스엔시스,0008Z0,3,49700,2,19700,65.67,10065350,0,9436564,10065350,65.67,0.00,106.66,106.66,541017096275,115.36,115.36,541017096275 +팬엔터테인먼트,068050,4,2700,2,580,27.36,25944003,96579,27694076,25944003,27.36,9999.99,93.68,93.68,64736346191,86.58,86.58,64736346191 +SOL 한국원자력SMR,0092B0,5,9505,5,-495,-4.95,736537,0,800000,736537,-4.95,0.00,92.07,92.07,7055546377,92.79,92.79,7055546377 +아이비젼웍스,469750,6,1129,2,162,16.75,28069636,452259,33936481,28069636,16.75,6206.54,82.71,82.71,32472002318,84.75,84.75,32472002318 +미투온,201490,7,5860,2,210,3.72,23996454,8427519,30390092,23996454,3.72,284.74,78.96,78.96,148569382910,83.43,83.43,148569382910 +현대ADM,187660,8,2265,2,430,23.43,31340206,16070621,48347668,31340206,23.43,195.02,64.82,64.82,66507237955,60.73,60.73,66507237955 +일승,333430,9,5310,2,150,2.91,19055581,10182144,30726747,19055581,2.91,187.15,62.02,62.02,105674557645,64.77,64.77,105674557645 +닷밀,464580,10,2820,2,225,8.67,10590236,36280,18359486,10590236,8.67,9999.99,57.68,57.68,31984007622,61.78,61.78,31984007622 +삼화네트웍스,046390,11,1599,1,369,30.00,22650238,56068,43172933,22650238,30.00,9999.99,52.46,52.46,34745827345,50.33,50.33,34745827345 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7510,2,60,0.81,2351298,1448057,5000000,2351298,0.81,162.38,47.03,47.03,17633495810,46.96,46.96,17633495810 +캐리,313760,13,3085,2,70,2.32,4079987,247855,11207186,4079987,2.32,1646.12,36.41,36.41,14295368325,41.35,41.35,14295368325 +제놀루션,225220,14,2520,2,255,11.26,6712620,258586,19190021,6712620,11.26,2595.89,34.98,34.98,17712988572,36.63,36.63,17712988572 +피엔에이치테크,239890,15,5910,2,230,4.05,3436324,398344,9935755,3436324,4.05,862.65,34.59,34.59,21042937260,35.84,35.84,21042937260 +오늘이엔엠,192410,16,1642,2,193,13.32,5362467,847647,16282092,5362467,13.32,632.63,32.93,32.93,9462996986,35.40,35.40,9462996986 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10070,2,15,0.15,304549,445245,1100000,304549,0.15,68.40,27.69,27.69,3071563193,27.73,27.73,3071563193 +블루엠텍,439580,18,6290,2,220,3.62,9079254,10002458,33510663,9079254,3.62,90.77,27.09,27.09,56800872470,26.95,26.95,56800872470 +율호,072770,19,792,5,-10,-1.25,19457534,14814382,71919480,19457534,-1.25,131.34,27.05,27.05,16426978730,28.84,28.84,16426978730 +HANARO 유럽방산,0082F0,20,10190,2,130,1.29,240180,268458,900000,240180,1.29,89.47,26.69,26.69,2445957363,26.67,26.67,2445957363 +아센디오,012170,21,3980,1,915,29.85,2725618,70246,10873743,2725618,29.85,3880.10,25.07,25.07,10291605470,23.78,23.78,10291605470 +하이드로리튬,101670,22,3095,2,265,9.36,13426113,5647567,54169970,13426113,9.36,237.73,24.79,24.79,42746512357,25.50,25.50,42746512357 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,5,-35,-0.35,369427,379493,1500000,369427,-0.35,97.35,24.63,24.63,3707487520,24.63,24.63,3707487520 +KODEX 코스닥150선물인버스,251340,24,3470,2,30,0.87,18386595,21644572,75800000,18386595,0.87,84.95,24.26,24.26,63540686784,24.16,24.16,63540686784 +알파녹스,043100,25,1965,5,-135,-6.43,4015953,551588,17107076,4015953,-6.43,728.07,23.48,23.48,7099012426,21.12,21.12,7099012426 +PLUS 미국나스닥100미국채혼합50,0089B0,26,10005,2,15,0.15,201319,0,900000,201319,0.15,0.00,22.37,22.37,2013950447,22.37,22.37,2013950447 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,5045,2,65,1.31,651158,240375,3000000,651158,1.31,270.89,21.71,21.71,3288873680,21.73,21.73,3288873680 +푸드웰,005670,28,7280,5,-130,-1.75,2160977,3053960,10000000,2160977,-1.75,70.76,21.61,21.61,17050187415,23.42,23.42,17050187415 +에스지헬스케어,398120,29,3180,2,70,2.25,2437199,15856,11309700,2437199,2.25,9999.99,21.55,21.55,8608770028,23.94,23.94,8608770028 +SGA,049470,30,2330,2,80,3.56,12308696,11892673,58862249,12308696,3.56,103.50,20.91,20.91,29182963094,21.28,21.28,29182963094 diff --git a/top30/20250819/top30-avtr-20250819-140001.csv b/top30/20250819/top30-avtr-20250819-140001.csv new file mode 100644 index 000000000000..0a6e4246066e --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9510,5,-445,-4.47,7111812,0,6000000,7111812,-4.47,0.00,118.53,118.53,68085101541,119.32,119.32,68085101541 +ACE BYD밸류체인액티브,0079X0,2,10965,2,110,1.01,1658915,85255,1450000,1658915,1.01,1945.83,114.41,114.41,18106406196,113.88,113.88,18106406196 +에스엔시스,0008Z0,3,49600,2,19600,65.33,10226296,0,9436564,10226296,65.33,0.00,108.37,108.37,548981775750,117.29,117.29,548981775750 +팬엔터테인먼트,068050,4,2675,2,555,26.18,27045065,96579,27694076,27045065,26.18,9999.99,97.66,97.66,67682732138,91.36,91.36,67682732138 +SOL 한국원자력SMR,0092B0,5,9495,5,-505,-5.05,756992,0,800000,756992,-5.05,0.00,94.62,94.62,7249902912,95.44,95.44,7249902912 +아이비젼웍스,469750,6,1132,2,165,17.06,28333600,452259,33936481,28333600,17.06,6264.91,83.49,83.49,32770008540,85.30,85.30,32770008540 +미투온,201490,7,5740,2,90,1.59,24635652,8427519,30390092,24635652,1.59,292.32,81.06,81.06,152255773595,87.28,87.28,152255773595 +현대ADM,187660,8,2225,2,390,21.25,32182192,16070621,48347668,32182192,21.25,200.25,66.56,66.56,68405415707,63.59,63.59,68405415707 +닷밀,464580,9,3025,2,430,16.57,11815569,36280,18359486,11815569,16.57,9999.99,64.36,64.36,35660927789,64.21,64.21,35660927789 +일승,333430,10,5410,2,250,4.84,19553910,10182144,30726747,19553910,4.84,192.04,63.64,63.64,108335017265,65.17,65.17,108335017265 +삼화네트웍스,046390,11,1599,1,369,30.00,22686511,56068,43172933,22686511,30.00,9999.99,52.55,52.55,34803827872,50.42,50.42,34803827872 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7510,2,60,0.81,2351298,1448057,5000000,2351298,0.81,162.38,47.03,47.03,17633495810,46.96,46.96,17633495810 +캐리,313760,13,3110,2,95,3.15,4084709,247855,11207186,4084709,3.15,1648.02,36.45,36.45,14309951110,41.06,41.06,14309951110 +제놀루션,225220,14,2525,2,260,11.48,6758635,258586,19190021,6758635,11.48,2613.69,35.22,35.22,17828905637,36.79,36.79,17828905637 +피엔에이치테크,239890,15,5920,2,240,4.23,3442688,398344,9935755,3442688,4.23,864.25,34.65,34.65,21080607210,35.84,35.84,21080607210 +오늘이엔엠,192410,16,1655,2,206,14.22,5421150,847647,16282092,5421150,14.22,639.55,33.30,33.30,9560055857,35.48,35.48,9560055857 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10075,2,20,0.20,304793,445245,1100000,304793,0.20,68.46,27.71,27.71,3074020038,27.74,27.74,3074020038 +블루엠텍,439580,18,6300,2,230,3.79,9166111,10002458,33510663,9166111,3.79,91.64,27.35,27.35,57346875150,27.16,27.16,57346875150 +HANARO 유럽방산,0082F0,19,10190,2,130,1.29,245881,268458,900000,245881,1.29,91.59,27.32,27.32,2504054983,27.30,27.30,2504054983 +율호,072770,20,785,5,-17,-2.12,19600326,14814382,71919480,19600326,-2.12,132.31,27.25,27.25,16539107100,29.30,29.30,16539107100 +아센디오,012170,21,3980,1,915,29.85,2725871,70246,10873743,2725871,29.85,3880.46,25.07,25.07,10292612410,23.78,23.78,10292612410 +하이드로리튬,101670,22,3115,2,285,10.07,13496185,5647567,54169970,13496185,10.07,238.97,24.91,24.91,42964660872,25.46,25.46,42964660872 +KODEX 코스닥150선물인버스,251340,23,3470,2,30,0.87,18823221,21644572,75800000,18823221,0.87,86.97,24.83,24.83,65055724265,24.73,24.73,65055724265 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-35,-0.35,369495,379493,1500000,369495,-0.35,97.37,24.63,24.63,3708169900,24.63,24.63,3708169900 +VITA 밸류알파액티브,452440,25,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +알파녹스,043100,26,1948,5,-152,-7.24,4030353,551588,17107076,4030353,-7.24,730.68,23.56,23.56,7127220615,21.39,21.39,7127220615 +PLUS 미국나스닥100미국채혼합50,0089B0,27,10000,2,10,0.10,201329,0,900000,201329,0.10,0.00,22.37,22.37,2014050447,22.38,22.38,2014050447 +NEW,160550,28,2750,2,250,10.00,6207627,642401,27906106,6207627,10.00,966.32,22.24,22.24,16831322639,21.93,21.93,16831322639 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,5080,2,100,2.01,651159,240375,3000000,651159,2.01,270.89,21.71,21.71,3288878760,21.58,21.58,3288878760 +에스지헬스케어,398120,30,3185,2,75,2.41,2452715,15856,11309700,2452715,2.41,9999.99,21.69,21.69,8658081613,24.04,24.04,8658081613 diff --git a/top30/20250819/top30-avtr-20250819-141001.csv b/top30/20250819/top30-avtr-20250819-141001.csv new file mode 100644 index 000000000000..8c9a621632f9 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9465,5,-490,-4.92,7315477,0,6000000,7315477,-4.92,0.00,121.92,121.92,70014435346,123.29,123.29,70014435346 +ACE BYD밸류체인액티브,0079X0,2,11045,2,190,1.75,1660235,85255,1450000,1660235,1.75,1947.38,114.50,114.50,18120980526,113.15,113.15,18120980526 +에스엔시스,0008Z0,3,47050,2,17050,56.83,10480669,0,9436564,10480669,56.83,0.00,111.06,111.06,561236238000,126.41,126.41,561236238000 +팬엔터테인먼트,068050,4,2650,2,530,25.00,28179222,96579,27694076,28179222,25.00,9999.99,101.75,101.75,70681025608,96.31,96.31,70681025608 +SOL 한국원자력SMR,0092B0,5,9455,5,-545,-5.45,771219,0,800000,771219,-5.45,0.00,96.40,96.40,7384720332,97.63,97.63,7384720332 +아이비젼웍스,469750,6,1146,2,179,18.51,28528811,452259,33936481,28528811,18.51,6308.07,84.07,84.07,32991217652,84.83,84.83,32991217652 +미투온,201490,7,5640,5,-10,-0.18,25143472,8427519,30390092,25143472,-0.18,298.35,82.74,82.74,155145396315,90.52,90.52,155145396315 +현대ADM,187660,8,2200,2,365,19.89,32827696,16070621,48347668,32827696,19.89,204.27,67.90,67.90,69836839524,65.66,65.66,69836839524 +닷밀,464580,9,2985,2,390,15.03,12392195,36280,18359486,12392195,15.03,9999.99,67.50,67.50,37389329957,68.22,68.22,37389329957 +일승,333430,10,5360,2,200,3.88,19750005,10182144,30726747,19750005,3.88,193.97,64.28,64.28,109392665920,66.42,66.42,109392665920 +삼화네트웍스,046390,11,1599,1,369,30.00,22699350,56068,43172933,22699350,30.00,9999.99,52.58,52.58,34824357433,50.45,50.45,34824357433 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7530,2,80,1.07,2352304,1448057,5000000,2352304,1.07,162.45,47.05,47.05,17641068490,46.86,46.86,17641068490 +캐리,313760,13,3090,2,75,2.49,4092832,247855,11207186,4092832,2.49,1651.30,36.52,36.52,14335116055,41.39,41.39,14335116055 +제놀루션,225220,14,2460,2,195,8.61,6876907,258586,19190021,6876907,8.61,2659.43,35.84,35.84,18122151337,38.39,38.39,18122151337 +피엔에이치테크,239890,15,5940,2,260,4.58,3453785,398344,9935755,3453785,4.58,867.04,34.76,34.76,21146279530,35.83,35.83,21146279530 +오늘이엔엠,192410,16,1655,2,206,14.22,5452399,847647,16282092,5452399,14.22,643.24,33.49,33.49,9611871486,35.67,35.67,9611871486 +NEW,160550,17,2810,2,310,12.40,8311129,642401,27906106,8311129,12.40,1293.76,29.78,29.78,22860268636,29.15,29.15,22860268636 +블루엠텍,439580,18,6300,2,230,3.79,9424215,10002458,33510663,9424215,3.79,94.22,28.12,28.12,58976668085,27.94,27.94,58976668085 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10075,2,20,0.20,304793,445245,1100000,304793,0.20,68.46,27.71,27.71,3074020038,27.74,27.74,3074020038 +율호,072770,20,796,5,-6,-0.75,19707347,14814382,71919480,19707347,-0.75,133.03,27.40,27.40,16623577258,29.04,29.04,16623577258 +HANARO 유럽방산,0082F0,21,10185,2,125,1.24,245984,268458,900000,245984,1.24,91.63,27.33,27.33,2505104038,27.33,27.33,2505104038 +KODEX 코스닥150선물인버스,251340,22,3475,2,35,1.02,19357897,21644572,75800000,19357897,1.02,89.44,25.54,25.54,66911961291,25.40,25.40,66911961291 +아센디오,012170,23,3980,1,915,29.85,2726425,70246,10873743,2726425,29.85,3881.25,25.07,25.07,10294817330,23.79,23.79,10294817330 +하이드로리튬,101670,24,3110,2,280,9.89,13562949,5647567,54169970,13562949,9.89,240.16,25.04,25.04,43171971662,25.63,25.63,43171971662 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10035,5,-35,-0.35,370243,379493,1500000,370243,-0.35,97.56,24.68,24.68,3715676080,24.68,24.68,3715676080 +VITA 밸류알파액티브,452440,26,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +알파녹스,043100,27,1942,5,-158,-7.52,4047404,551588,17107076,4047404,-7.52,733.77,23.66,23.66,7160412752,21.55,21.55,7160412752 +PLUS 미국나스닥100미국채혼합50,0089B0,28,10000,2,10,0.10,201435,0,900000,201435,0.10,0.00,22.38,22.38,2015110447,22.39,22.39,2015110447 +SGA,049470,29,2390,2,140,6.22,12854493,11892673,58862249,12854493,6.22,108.09,21.84,21.84,30470864342,21.66,21.66,30470864342 +에스지헬스케어,398120,30,3180,2,70,2.25,2464521,15856,11309700,2464521,2.25,9999.99,21.79,21.79,8695624378,24.18,24.18,8695624378 diff --git a/top30/20250819/top30-avtr-20250819-142001.csv b/top30/20250819/top30-avtr-20250819-142001.csv new file mode 100644 index 000000000000..46df6b11c188 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9460,5,-495,-4.97,7586819,0,6000000,7586819,-4.97,0.00,126.45,126.45,72581527156,127.87,127.87,72581527156 +ACE BYD밸류체인액티브,0079X0,2,11025,2,170,1.57,1661411,85255,1450000,1661411,1.57,1948.75,114.58,114.58,18133970841,113.43,113.43,18133970841 +에스엔시스,0008Z0,3,47150,2,17150,57.17,10703516,0,9436564,10703516,57.17,0.00,113.43,113.43,571712936700,128.49,128.49,571712936700 +팬엔터테인먼트,068050,4,2685,2,565,26.65,29211497,96579,27694076,29211497,26.65,9999.99,105.48,105.48,73431062883,98.75,98.75,73431062883 +SOL 한국원자력SMR,0092B0,5,9460,5,-540,-5.40,793562,0,800000,793562,-5.40,0.00,99.20,99.20,7596151082,100.37,100.37,7596151082 +아이비젼웍스,469750,6,1172,2,205,21.20,29807299,452259,33936481,29807299,21.20,6590.76,87.83,87.83,34483664278,86.70,86.70,34483664278 +미투온,201490,7,5670,2,20,0.35,25353110,8427519,30390092,25353110,0.35,300.84,83.43,83.43,156334412855,90.73,90.73,156334412855 +현대ADM,187660,8,2180,2,345,18.80,33985033,16070621,48347668,33985033,18.80,211.47,70.29,70.29,72341844484,68.64,68.64,72341844484 +닷밀,464580,9,2920,2,325,12.52,12708281,36280,18359486,12708281,12.52,9999.99,69.22,69.22,38318303877,71.48,71.48,38318303877 +일승,333430,10,5440,2,280,5.43,19997109,10182144,30726747,19997109,5.43,196.39,65.08,65.08,110733816445,66.25,66.25,110733816445 +삼화네트웍스,046390,11,1599,1,369,30.00,22735273,56068,43172933,22735273,30.00,9999.99,52.66,52.66,34881798310,50.53,50.53,34881798310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7530,2,80,1.07,2352366,1448057,5000000,2352366,1.07,162.45,47.05,47.05,17641535355,46.86,46.86,17641535355 +캐리,313760,13,3100,2,85,2.82,4099418,247855,11207186,4099418,2.82,1653.96,36.58,36.58,14355553660,41.32,41.32,14355553660 +제놀루션,225220,14,2440,2,175,7.73,6968996,258586,19190021,6968996,7.73,2695.04,36.32,36.32,18348161365,39.19,39.19,18348161365 +피엔에이치테크,239890,15,5910,2,230,4.05,3467064,398344,9935755,3467064,4.05,870.37,34.89,34.89,21225006160,36.15,36.15,21225006160 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10055,3,0,0.00,380838,445245,1100000,380838,0.00,85.53,34.62,34.62,3839799773,34.72,34.72,3839799773 +오늘이엔엠,192410,17,1675,2,226,15.60,5519712,847647,16282092,5519712,15.60,651.18,33.90,33.90,9725510852,35.66,35.66,9725510852 +NEW,160550,18,2800,2,300,12.00,8695054,642401,27906106,8695054,12.00,1353.52,31.16,31.16,23938426266,30.64,30.64,23938426266 +블루엠텍,439580,19,6270,2,200,3.29,9639426,10002458,33510663,9639426,3.29,96.37,28.77,28.77,60325869010,28.71,28.71,60325869010 +율호,072770,20,793,5,-9,-1.12,19828759,14814382,71919480,19828759,-1.12,133.85,27.57,27.57,16720355879,29.32,29.32,16720355879 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246084,268458,900000,246084,1.29,91.67,27.34,27.34,2506123038,27.33,27.33,2506123038 +KODEX 코스닥150선물인버스,251340,22,3472,2,32,0.93,19866077,21644572,75800000,19866077,0.93,91.78,26.21,26.21,68679429407,26.10,26.10,68679429407 +하이드로리튬,101670,23,3090,2,260,9.19,13687194,5647567,54169970,13687194,9.19,242.36,25.27,25.27,43554623973,26.02,26.02,43554623973 +아센디오,012170,24,3980,1,915,29.85,2726522,70246,10873743,2726522,29.85,3881.39,25.07,25.07,10295203390,23.79,23.79,10295203390 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10035,5,-35,-0.35,370245,379493,1500000,370245,-0.35,97.56,24.68,24.68,3715696155,24.68,24.68,3715696155 +VITA 밸류알파액티브,452440,26,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +알파녹스,043100,27,1955,5,-145,-6.90,4063680,551588,17107076,4063680,-6.90,736.72,23.75,23.75,7192179394,21.50,21.50,7192179394 +지투지바이오,456160,28,128800,2,6900,5.66,1259465,1250723,5365694,1259465,5.66,100.70,23.47,23.47,165270541800,23.91,23.91,165270541800 +SGA,049470,29,2320,2,70,3.11,13426462,11892673,58862249,13426462,3.11,112.90,22.81,22.81,31775798383,23.27,23.27,31775798383 +판타지오,032800,30,642,2,103,19.11,10402111,99054,45957058,10402111,19.11,9999.99,22.63,22.63,6623051933,22.45,22.45,6623051933 diff --git a/top30/20250819/top30-avtr-20250819-143001.csv b/top30/20250819/top30-avtr-20250819-143001.csv new file mode 100644 index 000000000000..5ade0b3f3da9 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9400,5,-555,-5.58,7836459,0,6000000,7836459,-5.58,0.00,130.61,130.61,74934849042,132.86,132.86,74934849042 +에스엔시스,0008Z0,2,46100,2,16100,53.67,10907356,0,9436564,10907356,53.67,0.00,115.59,115.59,581189395000,133.60,133.60,581189395000 +ACE BYD밸류체인액티브,0079X0,3,11010,2,155,1.43,1661725,85255,1450000,1661725,1.43,1949.12,114.60,114.60,18137431176,113.61,113.61,18137431176 +팬엔터테인먼트,068050,4,2702,2,582,27.45,30796351,96579,27694076,30796351,27.45,9999.99,111.20,111.20,77709574652,103.85,103.85,77709574652 +SOL 한국원자력SMR,0092B0,5,9395,5,-605,-6.05,817114,0,800000,817114,-6.05,0.00,102.14,102.14,7817951922,104.02,104.02,7817951922 +아이비젼웍스,469750,6,1152,2,185,19.13,30234813,452259,33936481,30234813,19.13,6685.29,89.09,89.09,34981600161,89.48,89.48,34981600161 +미투온,201490,7,5595,5,-55,-0.97,25852337,8427519,30390092,25852337,-0.97,306.76,85.07,85.07,159123781005,93.58,93.58,159123781005 +현대ADM,187660,8,2180,2,345,18.80,34639868,16070621,48347668,34639868,18.80,215.55,71.65,71.65,73767204200,69.99,69.99,73767204200 +닷밀,464580,9,2960,2,365,14.07,12868551,36280,18359486,12868551,14.07,9999.99,70.09,70.09,38789711032,71.38,71.38,38789711032 +일승,333430,10,5360,2,200,3.88,20127151,10182144,30726747,20127151,3.88,197.67,65.50,65.50,111435794390,67.66,67.66,111435794390 +삼화네트웍스,046390,11,1599,1,369,30.00,22776524,56068,43172933,22776524,30.00,9999.99,52.76,52.76,34947758659,50.62,50.62,34947758659 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7550,2,100,1.34,2354287,1448057,5000000,2354287,1.34,162.58,47.09,47.09,17656023690,46.77,46.77,17656023690 +캐리,313760,13,3115,2,100,3.32,4111730,247855,11207186,4111730,3.32,1658.93,36.69,36.69,14393825325,41.23,41.23,14393825325 +제놀루션,225220,14,2470,2,205,9.05,7004083,258586,19190021,7004083,9.05,2708.61,36.50,36.50,18434089115,38.89,38.89,18434089115 +피엔에이치테크,239890,15,5920,2,240,4.23,3473277,398344,9935755,3473277,4.23,871.93,34.96,34.96,21261759295,36.15,36.15,21261759295 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10050,5,-5,-0.05,383905,445245,1100000,383905,-0.05,86.22,34.90,34.90,3870624098,35.01,35.01,3870624098 +오늘이엔엠,192410,17,1667,2,218,15.04,5544179,847647,16282092,5544179,15.04,654.07,34.05,34.05,9766263887,35.98,35.98,9766263887 +NEW,160550,18,2700,2,200,8.00,9275455,642401,27906106,9275455,8.00,1443.87,33.24,33.24,25529384879,33.88,33.88,25529384879 +블루엠텍,439580,19,6260,2,190,3.13,9705448,10002458,33510663,9705448,3.13,97.03,28.96,28.96,60739465425,28.95,28.95,60739465425 +율호,072770,20,803,2,1,0.12,20016267,14814382,71919480,20016267,0.12,135.11,27.83,27.83,16871685359,29.21,29.21,16871685359 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246094,268458,900000,246094,1.29,91.67,27.34,27.34,2506224938,27.33,27.33,2506224938 +KODEX 코스닥150선물인버스,251340,22,3475,2,35,1.02,20082866,21644572,75800000,20082866,1.02,92.78,26.49,26.49,69433786213,26.36,26.36,69433786213 +하이드로리튬,101670,23,3065,2,235,8.30,13822343,5647567,54169970,13822343,8.30,244.75,25.52,25.52,43969836034,26.48,26.48,43969836034 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10030,5,-40,-0.40,376271,379493,1500000,376271,-0.40,99.15,25.08,25.08,3776137685,25.10,25.10,3776137685 +아센디오,012170,25,3980,1,915,29.85,2726525,70246,10873743,2726525,29.85,3881.40,25.07,25.07,10295215330,23.79,23.79,10295215330 +지투지바이오,456160,26,129100,2,7200,5.91,1291844,1250723,5365694,1291844,5.91,103.29,24.08,24.08,169432881100,24.46,24.46,169432881100 +VITA 밸류알파액티브,452440,27,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +알파녹스,043100,28,1948,5,-152,-7.24,4082712,551588,17107076,4082712,-7.24,740.17,23.87,23.87,7229303869,21.69,21.69,7229303869 +판타지오,032800,29,642,2,103,19.11,10958920,99054,45957058,10958920,19.11,9999.99,23.85,23.85,6978357876,23.65,23.65,6978357876 +SGA,049470,30,2305,2,55,2.44,13590046,11892673,58862249,13590046,2.44,114.27,23.09,23.09,32152518393,23.70,23.70,32152518393 diff --git a/top30/20250819/top30-avtr-20250819-144001.csv b/top30/20250819/top30-avtr-20250819-144001.csv new file mode 100644 index 000000000000..0f31846aa1ed --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9415,5,-540,-5.42,8037249,0,6000000,8037249,-5.42,0.00,133.95,133.95,76822196268,135.99,135.99,76822196268 +에스엔시스,0008Z0,2,46900,2,16900,56.33,11064900,0,9436564,11064900,56.33,0.00,117.26,117.26,588531582725,132.98,132.98,588531582725 +팬엔터테인먼트,068050,3,2715,2,595,28.07,31783000,96579,27694076,31783000,28.07,9999.99,114.76,114.76,80390153086,106.92,106.92,80390153086 +ACE BYD밸류체인액티브,0079X0,4,10965,2,110,1.01,1661774,85255,1450000,1661774,1.01,1949.18,114.61,114.61,18137969316,114.08,114.08,18137969316 +SOL 한국원자력SMR,0092B0,5,9405,5,-595,-5.95,832958,0,800000,832958,-5.95,0.00,104.12,104.12,7966828577,105.89,105.89,7966828577 +아이비젼웍스,469750,6,1135,2,168,17.37,30586881,452259,33936481,30586881,17.37,6763.13,90.13,90.13,35384730807,91.87,91.87,35384730807 +미투온,201490,7,5530,5,-120,-2.12,26167562,8427519,30390092,26167562,-2.12,310.50,86.11,86.11,160872871505,95.73,95.73,160872871505 +현대ADM,187660,8,2132,2,297,16.19,35774861,16070621,48347668,35774861,16.19,222.61,74.00,74.00,76181596458,73.91,73.91,76181596458 +닷밀,464580,9,2920,2,325,12.52,13009666,36280,18359486,13009666,12.52,9999.99,70.86,70.86,39204795927,73.13,73.13,39204795927 +일승,333430,10,5390,2,230,4.46,20258751,10182144,30726747,20258751,4.46,198.96,65.93,65.93,112149471575,67.72,67.72,112149471575 +삼화네트웍스,046390,11,1599,1,369,30.00,22778854,56068,43172933,22778854,30.00,9999.99,52.76,52.76,34951484329,50.63,50.63,34951484329 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7555,2,105,1.41,2357516,1448057,5000000,2357516,1.41,162.81,47.15,47.15,17680418305,46.80,46.80,17680418305 +오늘이엔엠,192410,13,1803,2,354,24.43,6327339,847647,16282092,6327339,24.43,746.46,38.86,38.86,11158192809,38.01,38.01,11158192809 +캐리,313760,14,3100,2,85,2.82,4117085,247855,11207186,4117085,2.82,1661.09,36.74,36.74,14410434275,41.48,41.48,14410434275 +제놀루션,225220,15,2435,2,170,7.51,7043807,258586,19190021,7043807,7.51,2723.97,36.71,36.71,18531458870,39.66,39.66,18531458870 +피엔에이치테크,239890,16,5940,2,260,4.58,3488093,398344,9935755,3488093,4.58,875.65,35.11,35.11,21349723505,36.17,36.17,21349723505 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10055,3,0,0.00,383908,445245,1100000,383908,0.00,86.22,34.90,34.90,3870654283,35.00,35.00,3870654283 +NEW,160550,18,2675,2,175,7.00,9643520,642401,27906106,9643520,7.00,1501.17,34.56,34.56,26519954856,35.53,35.53,26519954856 +블루엠텍,439580,19,6320,2,250,4.12,9829299,10002458,33510663,9829299,4.12,98.27,29.33,29.33,61514845195,29.05,29.05,61514845195 +율호,072770,20,800,5,-2,-0.25,20131300,14814382,71919480,20131300,-0.25,135.89,27.99,27.99,16963176275,29.48,29.48,16963176275 +HANARO 유럽방산,0082F0,21,10190,2,130,1.29,246136,268458,900000,246136,1.29,91.69,27.35,27.35,2506652868,27.33,27.33,2506652868 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,20388235,21644572,75800000,20388235,1.16,94.20,26.90,26.90,70496447008,26.73,26.73,70496447008 +하이드로리튬,101670,23,3030,2,200,7.07,14000577,5647567,54169970,14000577,7.07,247.90,25.85,25.85,44511112067,27.12,27.12,44511112067 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10030,5,-40,-0.40,377392,379493,1500000,377392,-0.40,99.45,25.16,25.16,3787381321,25.17,25.17,3787381321 +아센디오,012170,25,3980,1,915,29.85,2726789,70246,10873743,2726789,29.85,3881.77,25.08,25.08,10296266050,23.79,23.79,10296266050 +판타지오,032800,26,628,2,89,16.51,11481612,99054,45957058,11481612,16.51,9999.99,24.98,24.98,7310750088,25.33,25.33,7310750088 +지투지바이오,456160,27,129300,2,7400,6.07,1321030,1250723,5365694,1321030,6.07,105.62,24.62,24.62,173211584400,24.97,24.97,173211584400 +ACE 미국10년국채액티브(H),0085N0,28,10095,5,-20,-0.20,195321,242274,800000,195321,-0.20,80.62,24.42,24.42,1971802197,24.42,24.42,1971802197 +VITA 밸류알파액티브,452440,29,14855,5,-25,-0.17,168283,113040,700000,168283,-0.17,148.87,24.04,24.04,2506572640,24.11,24.11,2506572640 +알파녹스,043100,30,1970,5,-130,-6.19,4105444,551588,17107076,4105444,-6.19,744.30,24.00,24.00,7274048759,21.58,21.58,7274048759 diff --git a/top30/20250819/top30-avtr-20250819-145000.csv b/top30/20250819/top30-avtr-20250819-145000.csv new file mode 100644 index 000000000000..fb969717e6f8 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9392,5,-563,-5.66,8233364,0,6000000,8233364,-5.66,0.00,137.22,137.22,78664539266,139.59,139.59,78664539266 +ACE BYD밸류체인액티브,0079X0,2,10945,2,90,0.83,1809820,85255,1450000,1809820,0.83,2122.83,124.82,124.82,19759086006,124.50,124.50,19759086006 +에스엔시스,0008Z0,3,46700,2,16700,55.67,11141938,0,9436564,11141938,55.67,0.00,118.07,118.07,592134806350,134.37,134.37,592134806350 +팬엔터테인먼트,068050,4,2707,2,587,27.69,32236244,96579,27694076,32236244,27.69,9999.99,116.40,116.40,81618828947,108.87,108.87,81618828947 +SOL 한국원자력SMR,0092B0,5,9385,5,-615,-6.15,842327,0,800000,842327,-6.15,0.00,105.29,105.29,8054815607,107.28,107.28,8054815607 +아이비젼웍스,469750,6,1173,2,206,21.30,31735643,452259,33936481,31735643,21.30,7017.14,93.51,93.51,36726127551,92.26,92.26,36726127551 +미투온,201490,7,5660,2,10,0.18,26489547,8427519,30390092,26489547,0.18,314.32,87.17,87.17,162676460605,94.57,94.57,162676460605 +현대ADM,187660,8,2125,2,290,15.80,36448822,16070621,48347668,36448822,15.80,226.80,75.39,75.39,77605896425,75.54,75.54,77605896425 +닷밀,464580,9,2850,2,255,9.83,13206428,36280,18359486,13206428,9.83,9999.99,71.93,71.93,39771366359,76.01,76.01,39771366359 +일승,333430,10,5350,2,190,3.68,20362751,10182144,30726747,20362751,3.68,199.98,66.27,66.27,112707966025,68.56,68.56,112707966025 +삼화네트웍스,046390,11,1599,1,369,30.00,22780495,56068,43172933,22780495,30.00,9999.99,52.77,52.77,34954108288,50.63,50.63,34954108288 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7575,2,125,1.68,2370798,1448057,5000000,2370798,1.68,163.72,47.42,47.42,17780884800,46.95,46.95,17780884800 +오늘이엔엠,192410,13,1786,2,337,23.26,6836119,847647,16282092,6836119,23.26,806.48,41.99,41.99,12080069632,41.54,41.54,12080069632 +제놀루션,225220,14,2455,2,190,8.39,7081123,258586,19190021,7081123,8.39,2738.40,36.90,36.90,18623314030,39.53,39.53,18623314030 +캐리,313760,15,3115,2,100,3.32,4128303,247855,11207186,4128303,3.32,1665.61,36.84,36.84,14445239385,41.38,41.38,14445239385 +피엔에이치테크,239890,16,5970,2,290,5.11,3503781,398344,9935755,3503781,5.11,879.59,35.26,35.26,21443060875,36.15,36.15,21443060875 +NEW,160550,17,2675,2,175,7.00,9763568,642401,27906106,9763568,7.00,1519.86,34.99,34.99,26842153861,35.96,35.96,26842153861 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10060,2,5,0.05,384068,445245,1100000,384068,0.05,86.26,34.92,34.92,3872263883,34.99,34.99,3872263883 +블루엠텍,439580,19,6260,2,190,3.13,9959299,10002458,33510663,9959299,3.13,99.57,29.72,29.72,62332959030,29.71,29.71,62332959030 +SM C&C,048550,20,1635,2,284,21.02,27800835,67198,96714620,27800835,21.02,9999.99,28.75,28.75,43611213949,27.58,27.58,43611213949 +KODEX 코스닥150선물인버스,251340,21,3485,2,45,1.31,21479385,21644572,75800000,21479385,1.31,99.24,28.34,28.34,74296792348,28.13,28.13,74296792348 +율호,072770,22,796,5,-6,-0.75,20287201,14814382,71919480,20287201,-0.75,136.94,28.21,28.21,17086614616,29.85,29.85,17086614616 +HANARO 유럽방산,0082F0,23,10190,2,130,1.29,250798,268458,900000,250798,1.29,93.42,27.87,27.87,2554159613,27.85,27.85,2554159613 +판타지오,032800,24,615,2,76,14.10,12165371,99054,45957058,12165371,14.10,9999.99,26.47,26.47,7732475807,27.36,27.36,7732475807 +하이드로리튬,101670,25,3030,2,200,7.07,14082054,5647567,54169970,14082054,7.07,249.35,26.00,26.00,44758279503,27.27,27.27,44758279503 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10025,5,-45,-0.45,377621,379493,1500000,377621,-0.45,99.51,25.17,25.17,3789678151,25.20,25.20,3789678151 +지투지바이오,456160,27,127700,2,5800,4.76,1348745,1250723,5365694,1348745,4.76,107.84,25.14,25.14,176747179500,25.80,25.80,176747179500 +아센디오,012170,28,3980,1,915,29.85,2726862,70246,10873743,2726862,29.85,3881.88,25.08,25.08,10296556590,23.79,23.79,10296556590 +ACE 미국10년국채액티브(H),0085N0,29,10095,5,-20,-0.20,198180,242274,800000,198180,-0.20,81.80,24.77,24.77,2000663742,24.77,24.77,2000663742 +알파녹스,043100,30,1960,5,-140,-6.67,4123950,551588,17107076,4123950,-6.67,747.65,24.11,24.11,7310283937,21.80,21.80,7310283937 diff --git a/top30/20250819/top30-avtr-20250819-150001.csv b/top30/20250819/top30-avtr-20250819-150001.csv new file mode 100644 index 000000000000..f9c92effa6f0 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9360,5,-595,-5.98,8376734,0,6000000,8376734,-5.98,0.00,139.61,139.61,80008439946,142.47,142.47,80008439946 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1811575,85255,1450000,1811575,0.78,2124.89,124.94,124.94,19778273371,124.68,124.68,19778273371 +에스엔시스,0008Z0,3,46800,2,16800,56.00,11275248,0,9436564,11275248,56.00,0.00,119.48,119.48,598397945075,135.50,135.50,598397945075 +팬엔터테인먼트,068050,4,2700,2,580,27.36,32717892,96579,27694076,32717892,27.36,9999.99,118.14,118.14,82916717981,110.89,110.89,82916717981 +SOL 한국원자력SMR,0092B0,5,9350,5,-650,-6.50,874457,0,800000,874457,-6.50,0.00,109.31,109.31,8355604474,111.71,111.71,8355604474 +아이비젼웍스,469750,6,1143,2,176,18.20,32490415,452259,33936481,32490415,18.20,7184.03,95.74,95.74,37601760474,96.94,96.94,37601760474 +미투온,201490,7,5640,5,-10,-0.18,26678380,8427519,30390092,26678380,-0.18,316.56,87.79,87.79,163742619160,95.53,95.53,163742619160 +현대ADM,187660,8,2105,2,270,14.71,36769962,16070621,48347668,36769962,14.71,228.80,76.05,76.05,78285612451,76.92,76.92,78285612451 +닷밀,464580,9,2860,2,265,10.21,13318176,36280,18359486,13318176,10.21,9999.99,72.54,72.54,40089673674,76.35,76.35,40089673674 +일승,333430,10,5320,2,160,3.10,20517921,10182144,30726747,20517921,3.10,201.51,66.78,66.78,113533882820,69.45,69.45,113533882820 +삼화네트웍스,046390,11,1599,1,369,30.00,22782044,56068,43172933,22782044,30.00,9999.99,52.77,52.77,34956585139,50.64,50.64,34956585139 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7595,2,145,1.95,2381844,1448057,5000000,2381844,1.95,164.49,47.64,47.64,17864696360,47.04,47.04,17864696360 +오늘이엔엠,192410,13,1763,2,314,21.67,7184453,847647,16282092,7184453,21.67,847.58,44.12,44.12,12696768267,44.23,44.23,12696768267 +캐리,313760,14,3070,2,55,1.82,4231826,247855,11207186,4231826,1.82,1707.38,37.76,37.76,14769709350,42.93,42.93,14769709350 +제놀루션,225220,15,2470,2,205,9.05,7106026,258586,19190021,7106026,9.05,2748.03,37.03,37.03,18684423212,39.42,39.42,18684423212 +NEW,160550,16,2680,2,180,7.20,9919681,642401,27906106,9919681,7.20,1544.16,35.55,35.55,27257369617,36.45,36.45,27257369617 +피엔에이치테크,239890,17,5980,2,300,5.28,3522255,398344,9935755,3522255,5.28,884.22,35.45,35.45,21553381155,36.28,36.28,21553381155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10065,2,10,0.10,384241,445245,1100000,384241,0.10,86.30,34.93,34.93,3874005437,34.99,34.99,3874005437 +SM C&C,048550,19,1591,2,240,17.76,31435997,67198,96714620,31435997,17.76,9999.99,32.50,32.50,49529975662,32.19,32.19,49529975662 +블루엠텍,439580,20,6220,2,150,2.47,10195529,10002458,33510663,10195529,2.47,101.93,30.42,30.42,63803095270,30.61,30.61,63803095270 +KODEX 코스닥150선물인버스,251340,21,3487,2,47,1.37,21789842,21644572,75800000,21789842,1.37,100.67,28.75,28.75,75379940790,28.52,28.52,75379940790 +율호,072770,22,804,2,2,0.25,20443145,14814382,71919480,20443145,0.25,138.00,28.43,28.43,17212179638,29.77,29.77,17212179638 +판타지오,032800,23,577,2,38,7.05,13018438,99054,45957058,13018438,7.05,9999.99,28.33,28.33,8231958972,31.04,31.04,8231958972 +HANARO 유럽방산,0082F0,24,10195,2,135,1.34,250809,268458,900000,250809,1.34,93.43,27.87,27.87,2554271658,27.84,27.84,2554271658 +케이사인,192250,25,13060,2,2240,20.70,1937062,25092,7067125,1937062,20.70,7719.84,27.41,27.41,24267783065,26.29,26.29,24267783065 +하이드로리튬,101670,26,3015,2,185,6.54,14231989,5647567,54169970,14231989,6.54,252.00,26.27,26.27,45210797950,27.68,27.68,45210797950 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10025,5,-45,-0.45,384506,379493,1500000,384506,-0.45,101.32,25.63,25.63,3858723188,25.66,25.66,3858723188 +지투지바이오,456160,28,127800,2,5900,4.84,1368350,1250723,5365694,1368350,4.84,109.40,25.50,25.50,179267677700,26.14,26.14,179267677700 +아센디오,012170,29,3980,1,915,29.85,2726963,70246,10873743,2726963,29.85,3882.02,25.08,25.08,10296958570,23.79,23.79,10296958570 +ACE 미국10년국채액티브(H),0085N0,30,10095,5,-20,-0.20,198313,242274,800000,198313,-0.20,81.85,24.79,24.79,2002006377,24.79,24.79,2002006377 diff --git a/top30/20250819/top30-avtr-20250819-151001.csv b/top30/20250819/top30-avtr-20250819-151001.csv new file mode 100644 index 000000000000..2abc1f3c7af3 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9375,5,-580,-5.83,8635923,0,6000000,8635923,-5.83,0.00,143.93,143.93,82440522603,146.56,146.56,82440522603 +ACE BYD밸류체인액티브,0079X0,2,10990,2,135,1.24,1953774,85255,1450000,1953774,1.24,2291.68,134.74,134.74,21336063721,133.89,133.89,21336063721 +팬엔터테인먼트,068050,3,2600,2,480,22.64,33941974,96579,27694076,33941974,22.64,9999.99,122.56,122.56,86141481708,119.63,119.63,86141481708 +에스엔시스,0008Z0,4,45050,2,15050,50.17,11476174,0,9436564,11476174,50.17,0.00,121.61,121.61,607618979300,142.93,142.93,607618979300 +SOL 한국원자력SMR,0092B0,5,9360,5,-640,-6.40,890829,0,800000,890829,-6.40,0.00,111.35,111.35,8509050654,113.64,113.64,8509050654 +아이비젼웍스,469750,6,1120,2,153,15.82,32989644,452259,33936481,32989644,15.82,7294.41,97.21,97.21,38167646583,100.42,100.42,38167646583 +미투온,201490,7,5700,2,50,0.88,26953253,8427519,30390092,26953253,0.88,319.82,88.69,88.69,165309027795,95.43,95.43,165309027795 +현대ADM,187660,8,2115,2,280,15.26,37043691,16070621,48347668,37043691,15.26,230.51,76.62,76.62,78865854876,77.13,77.13,78865854876 +닷밀,464580,9,2815,2,220,8.48,13522633,36280,18359486,13522633,8.48,9999.99,73.65,73.65,40665018469,78.68,78.68,40665018469 +일승,333430,10,5300,2,140,2.71,20661969,10182144,30726747,20661969,2.71,202.92,67.24,67.24,114297252615,70.18,70.18,114297252615 +삼화네트웍스,046390,11,1599,1,369,30.00,22784937,56068,43172933,22784937,30.00,9999.99,52.78,52.78,34961211046,50.64,50.64,34961211046 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7580,2,130,1.74,2382257,1448057,5000000,2382257,1.74,164.51,47.65,47.65,17867826855,47.14,47.14,17867826855 +오늘이엔엠,192410,13,1840,2,391,26.98,7610567,847647,16282092,7610567,26.98,897.85,46.74,46.74,13455421399,44.91,44.91,13455421399 +케이사인,192250,14,12980,2,2160,19.96,2889091,25092,7067125,2889091,19.96,9999.99,40.88,40.88,36898314180,40.22,40.22,36898314180 +캐리,313760,15,3075,2,60,1.99,4241614,247855,11207186,4241614,1.99,1711.33,37.85,37.85,14799786165,42.95,42.95,14799786165 +제놀루션,225220,16,2480,2,215,9.49,7150235,258586,19190021,7150235,9.49,2765.13,37.26,37.26,18794042582,39.49,39.49,18794042582 +NEW,160550,17,2620,2,120,4.80,10105455,642401,27906106,10105455,4.80,1573.08,36.21,36.21,27747386152,37.95,37.95,27747386152 +피엔에이치테크,239890,18,5970,2,290,5.11,3537944,398344,9935755,3537944,5.11,888.16,35.61,35.61,21646977755,36.49,36.49,21646977755 +SM C&C,048550,19,1520,2,169,12.51,34069802,67198,96714620,34069802,12.51,9999.99,35.23,35.23,53640740127,36.49,36.49,53640740127 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,384261,445245,1100000,384261,0.10,86.30,34.93,34.93,3874206737,34.99,34.99,3874206737 +블루엠텍,439580,21,6220,2,150,2.47,10285167,10002458,33510663,10285167,2.47,102.83,30.69,30.69,64359567195,30.88,30.88,64359567195 +판타지오,032800,22,566,2,27,5.01,13521392,99054,45957058,13521392,5.01,9999.99,29.42,29.42,8518698719,32.75,32.75,8518698719 +KODEX 코스닥150선물인버스,251340,23,3485,2,45,1.31,22159623,21644572,75800000,22159623,1.31,102.38,29.23,29.23,76668602541,29.02,29.02,76668602541 +율호,072770,24,803,2,1,0.12,20560695,14814382,71919480,20560695,0.12,138.79,28.59,28.59,17306543167,29.97,29.97,17306543167 +HANARO 유럽방산,0082F0,25,10195,2,135,1.34,251013,268458,900000,251013,1.34,93.50,27.89,27.89,2556351438,27.86,27.86,2556351438 +ACE 미국10년국채액티브,0085P0,26,10120,2,10,0.10,222033,248624,800000,222033,0.10,89.30,27.75,27.75,2245483236,27.74,27.74,2245483236 +하이드로리튬,101670,27,3020,2,190,6.71,14334465,5647567,54169970,14334465,6.71,253.82,26.46,26.46,45521723395,27.83,27.83,45521723395 +지투지바이오,456160,28,127500,2,5600,4.59,1397880,1250723,5365694,1397880,4.59,111.77,26.05,26.05,183033876050,26.75,26.75,183033876050 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10020,5,-50,-0.50,386100,379493,1500000,386100,-0.50,101.74,25.74,25.74,3874697068,25.78,25.78,3874697068 +아센디오,012170,30,3980,1,915,29.85,2728455,70246,10873743,2728455,29.85,3884.14,25.09,25.09,10302896730,23.81,23.81,10302896730 diff --git a/top30/20250819/top30-avtr-20250819-152001.csv b/top30/20250819/top30-avtr-20250819-152001.csv new file mode 100644 index 000000000000..83aa42224545 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9380,5,-575,-5.78,8767353,0,6000000,8767353,-5.78,0.00,146.12,146.12,83672376690,148.67,148.67,83672376690 +ACE BYD밸류체인액티브,0079X0,2,10960,2,105,0.97,1953925,85255,1450000,1953925,0.97,2291.86,134.75,134.75,21337718706,134.27,134.27,21337718706 +팬엔터테인먼트,068050,3,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +에스엔시스,0008Z0,4,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +SOL 한국원자력SMR,0092B0,5,9365,5,-635,-6.35,904383,0,800000,904383,-6.35,0.00,113.05,113.05,8635866619,115.27,115.27,8635866619 +아이비젼웍스,469750,6,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +현대ADM,187660,8,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +닷밀,464580,9,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +일승,333430,10,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +오늘이엔엠,192410,11,1654,2,205,14.15,9171539,847647,16282092,9171539,14.15,1082.00,56.33,56.33,16256058471,60.36,60.36,16256058471 +삼화네트웍스,046390,12,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +케이사인,192250,13,11700,2,880,8.13,3515190,25092,7067125,3515190,8.13,9999.99,49.74,49.74,44563934315,53.90,53.90,44563934315 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,120,1.61,2385003,1448057,5000000,2385003,1.61,164.70,47.70,47.70,17888631725,47.26,47.26,17888631725 +캐리,313760,15,3095,2,80,2.65,4259023,247855,11207186,4259023,2.65,1718.35,38.00,38.00,14853608315,42.82,42.82,14853608315 +SM C&C,048550,16,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +제놀루션,225220,17,2485,2,220,9.71,7199452,258586,19190021,7199452,9.71,2784.16,37.52,37.52,18916009334,39.67,39.67,18916009334 +NEW,160550,18,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +피엔에이치테크,239890,19,5980,2,300,5.28,3563029,398344,9935755,3563029,5.28,894.46,35.86,35.86,21796953155,36.69,36.69,21796953155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,386307,445245,1100000,386307,0.10,86.76,35.12,35.12,3894799797,35.18,35.18,3894799797 +블루엠텍,439580,21,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +KODEX 코스닥150선물인버스,251340,22,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +판타지오,032800,23,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +율호,072770,24,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +HANARO 유럽방산,0082F0,25,10200,2,140,1.39,251422,268458,900000,251422,1.39,93.65,27.94,27.94,2560523238,27.89,27.89,2560523238 +ACE 미국10년국채액티브,0085P0,26,10115,2,5,0.05,222886,248624,800000,222886,0.05,89.65,27.86,27.86,2254109501,27.86,27.86,2254109501 +하이드로리튬,101670,27,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +지투지바이오,456160,28,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10025,5,-45,-0.45,386803,379493,1500000,386803,-0.45,101.93,25.79,25.79,3881744148,25.81,25.81,3881744148 +아센디오,012170,30,3980,1,915,29.85,2730453,70246,10873743,2730453,29.85,3886.99,25.11,25.11,10310848770,23.82,23.82,10310848770 diff --git a/top30/20250819/top30-avtr-20250819-153001.csv b/top30/20250819/top30-avtr-20250819-153001.csv new file mode 100644 index 000000000000..f0c9cfc3d771 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9380,5,-575,-5.78,8767353,0,6000000,8767353,-5.78,0.00,146.12,146.12,83672376690,148.67,148.67,83672376690 +ACE BYD밸류체인액티브,0079X0,2,10960,2,105,0.97,1953925,85255,1450000,1953925,0.97,2291.86,134.75,134.75,21337718706,134.27,134.27,21337718706 +팬엔터테인먼트,068050,3,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +에스엔시스,0008Z0,4,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +SOL 한국원자력SMR,0092B0,5,9365,5,-635,-6.35,904383,0,800000,904383,-6.35,0.00,113.05,113.05,8635866619,115.27,115.27,8635866619 +아이비젼웍스,469750,6,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +미투온,201490,7,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +현대ADM,187660,8,2145,2,310,16.89,37493566,16070621,48347668,37493566,16.89,233.31,77.55,77.55,79826637522,76.97,76.97,79826637522 +닷밀,464580,9,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +일승,333430,10,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +오늘이엔엠,192410,11,1654,2,205,14.15,9171539,847647,16282092,9171539,14.15,1082.00,56.33,56.33,16256058471,60.36,60.36,16256058471 +삼화네트웍스,046390,12,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +케이사인,192250,13,11700,2,880,8.13,3575637,25092,7067125,3575637,8.13,9999.99,50.60,50.60,45271164215,54.75,54.75,45271164215 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7570,2,120,1.61,2385003,1448057,5000000,2385003,1.61,164.70,47.70,47.70,17888631725,47.26,47.26,17888631725 +캐리,313760,15,3095,2,80,2.65,4259023,247855,11207186,4259023,2.65,1718.35,38.00,38.00,14853608315,42.82,42.82,14853608315 +SM C&C,048550,16,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +제놀루션,225220,17,2485,2,220,9.71,7199452,258586,19190021,7199452,9.71,2784.16,37.52,37.52,18916009334,39.67,39.67,18916009334 +NEW,160550,18,2635,2,135,5.40,10225818,642401,27906106,10225818,5.40,1591.81,36.64,36.64,28064033269,38.17,38.17,28064033269 +피엔에이치테크,239890,19,5980,2,300,5.28,3563029,398344,9935755,3563029,5.28,894.46,35.86,35.86,21796953155,36.69,36.69,21796953155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10065,2,10,0.10,386307,445245,1100000,386307,0.10,86.76,35.12,35.12,3894799797,35.18,35.18,3894799797 +블루엠텍,439580,21,6260,2,190,3.13,10479030,10002458,33510663,10479030,3.13,104.76,31.27,31.27,65567872150,31.26,31.26,65567872150 +KODEX 코스닥150선물인버스,251340,22,3485,2,45,1.31,22927560,21644572,75800000,22927560,1.31,105.93,30.25,30.25,79345499896,30.04,30.04,79345499896 +판타지오,032800,23,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +율호,072770,24,815,2,13,1.62,20863013,14814382,71919480,20863013,1.62,140.83,29.01,29.01,17551393606,29.94,29.94,17551393606 +HANARO 유럽방산,0082F0,25,10200,2,140,1.39,251422,268458,900000,251422,1.39,93.65,27.94,27.94,2560523238,27.89,27.89,2560523238 +ACE 미국10년국채액티브,0085P0,26,10115,2,5,0.05,222886,248624,800000,222886,0.05,89.65,27.86,27.86,2254109501,27.86,27.86,2254109501 +하이드로리튬,101670,27,3005,2,175,6.18,14479827,5647567,54169970,14479827,6.18,256.39,26.73,26.73,45959459931,28.23,28.23,45959459931 +지투지바이오,456160,28,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10025,5,-45,-0.45,386803,379493,1500000,386803,-0.45,101.93,25.79,25.79,3881744148,25.81,25.81,3881744148 +아센디오,012170,30,3980,1,915,29.85,2730453,70246,10873743,2730453,29.85,3886.99,25.11,25.11,10310848770,23.82,23.82,10310848770 diff --git a/top30/20250819/top30-avtr-20250819-154001.csv b/top30/20250819/top30-avtr-20250819-154001.csv new file mode 100644 index 000000000000..f3a950b90d3f --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775565,0,6000000,8775565,-5.52,0.00,146.26,146.26,83749610550,148.41,148.41,83749610550 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953945,85255,1450000,1953945,0.78,2291.88,134.75,134.75,21337937506,134.51,134.51,21337937506 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35291232,96579,27694076,35291232,25.94,9999.99,127.43,127.43,89676833493,121.28,121.28,89676833493 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11696286,0,9436564,11696286,50.00,0.00,123.95,123.95,617570197675,145.43,145.43,617570197675 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908030,0,800000,908030,-6.30,0.00,113.50,113.50,8670039009,115.66,115.66,8670039009 +아이비젼웍스,469750,6,1116,2,149,15.41,33484904,452259,33936481,33484904,15.41,7403.92,98.67,98.67,38723445289,102.25,102.25,38723445289 +미투온,201490,7,5730,2,80,1.42,27319749,8427519,30390092,27319749,1.42,324.17,89.90,89.90,167400886850,96.13,96.13,167400886850 +현대ADM,187660,8,2140,2,305,16.62,37617771,16070621,48347668,37617771,16.62,234.08,77.81,77.81,80092436222,77.41,77.41,80092436222 +닷밀,464580,9,2815,2,220,8.48,13716067,36280,18359486,13716067,8.48,9999.99,74.71,74.71,41211822263,79.74,79.74,41211822263 +일승,333430,10,5330,2,170,3.29,20919926,10182144,30726747,20919926,3.29,205.46,68.08,68.08,115664935225,70.62,70.62,115664935225 +오늘이엔엠,192410,11,1641,2,192,13.25,9305483,847647,16282092,9305483,13.25,1097.80,57.15,57.15,16475860575,61.66,61.66,16475860575 +삼화네트웍스,046390,12,1599,1,369,30.00,22817251,56068,43172933,22817251,30.00,9999.99,52.85,52.85,35012881132,50.72,50.72,35012881132 +케이사인,192250,13,11700,2,880,8.13,3582756,25092,7067125,3582756,8.13,9999.99,50.70,50.70,45354456515,54.85,54.85,45354456515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274025,247855,11207186,4274025,1.82,1724.41,38.14,38.14,14899664455,43.31,43.31,14899664455 +SM C&C,048550,16,1516,2,165,12.21,36747287,67198,96714620,36747287,12.21,9999.99,38.00,38.00,57709897330,39.36,39.36,57709897330 +제놀루션,225220,17,2430,2,165,7.28,7250085,258586,19190021,7250085,7.28,2803.74,37.78,37.78,19039047524,40.83,40.83,19039047524 +NEW,160550,18,2650,2,150,6.00,10277160,642401,27906106,10277160,6.00,1599.80,36.83,36.83,28200089569,38.13,38.13,28200089569 +피엔에이치테크,239890,19,5990,2,310,5.46,3581897,398344,9935755,3581897,5.46,899.20,36.05,36.05,21909972475,36.81,36.81,21909972475 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10583822,10002458,33510663,10583822,2.97,105.81,31.58,31.58,66222822150,31.62,31.62,66222822150 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23505952,21644572,75800000,23505952,1.16,108.60,31.01,31.01,81358304056,30.84,30.84,81358304056 +판타지오,032800,23,575,2,36,6.68,13960729,99054,45957058,13960729,6.68,9999.99,30.38,30.38,8768158649,33.18,33.18,8768158649 +율호,072770,24,820,2,18,2.24,20995141,14814382,71919480,20995141,2.24,141.72,29.19,29.19,17659738566,29.94,29.94,17659738566 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14546697,5647567,54169970,14546697,6.36,257.57,26.85,26.85,46160738631,28.31,28.31,46160738631 +지투지바이오,456160,28,126300,2,4400,3.61,1432178,1250723,5365694,1432178,3.61,114.51,26.69,26.69,187382960550,27.65,27.65,187382960550 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730497,70246,10873743,2730497,29.85,3887.05,25.11,25.11,10311023890,23.83,23.83,10311023890 diff --git a/top30/20250819/top30-avtr-20250819-155001.csv b/top30/20250819/top30-avtr-20250819-155001.csv new file mode 100644 index 000000000000..e35be4233b7c --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35296653,96579,27694076,35296653,25.94,9999.99,127.45,127.45,89691307563,121.30,121.30,89691307563 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11702102,0,9436564,11702102,50.00,0.00,124.01,124.01,617831917675,145.49,145.49,617831917675 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908195,0,800000,908195,-6.30,0.00,113.52,113.52,8671585059,115.68,115.68,8671585059 +아이비젼웍스,469750,6,1116,2,149,15.41,33494277,452259,33936481,33494277,15.41,7405.99,98.70,98.70,38733905557,102.27,102.27,38733905557 +미투온,201490,7,5730,2,80,1.42,27331905,8427519,30390092,27331905,1.42,324.32,89.94,89.94,167470540730,96.17,96.17,167470540730 +현대ADM,187660,8,2140,2,305,16.62,37619070,16070621,48347668,37619070,16.62,234.09,77.81,77.81,80095216082,77.41,77.41,80095216082 +닷밀,464580,9,2815,2,220,8.48,13717572,36280,18359486,13717572,8.48,9999.99,74.72,74.72,41216058838,79.75,79.75,41216058838 +일승,333430,10,5330,2,170,3.29,20923058,10182144,30726747,20923058,3.29,205.49,68.09,68.09,115681628785,70.64,70.64,115681628785 +오늘이엔엠,192410,11,1641,2,192,13.25,9313813,847647,16282092,9313813,13.25,1098.78,57.20,57.20,16489530105,61.71,61.71,16489530105 +삼화네트웍스,046390,12,1599,1,369,30.00,22817530,56068,43172933,22817530,30.00,9999.99,52.85,52.85,35013327253,50.72,50.72,35013327253 +케이사인,192250,13,11700,2,880,8.13,3584790,25092,7067125,3584790,8.13,9999.99,50.72,50.72,45378254315,54.88,54.88,45378254315 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274575,247855,11207186,4274575,1.82,1724.63,38.14,38.14,14901352955,43.31,43.31,14901352955 +SM C&C,048550,16,1516,2,165,12.21,36789987,67198,96714620,36789987,12.21,9999.99,38.04,38.04,57774630530,39.40,39.40,57774630530 +제놀루션,225220,17,2430,2,165,7.28,7251724,258586,19190021,7251724,7.28,2804.38,37.79,37.79,19043030294,40.84,40.84,19043030294 +NEW,160550,18,2650,2,150,6.00,10278165,642401,27906106,10278165,6.00,1599.96,36.83,36.83,28202752819,38.14,38.14,28202752819 +피엔에이치테크,239890,19,5990,2,310,5.46,3582031,398344,9935755,3582031,5.46,899.23,36.05,36.05,21910775135,36.82,36.82,21910775135 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10585216,10002458,33510663,10585216,2.97,105.83,31.59,31.59,66231534650,31.62,31.62,66231534650 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23506075,21644572,75800000,23506075,1.16,108.60,31.01,31.01,81358732096,30.84,30.84,81358732096 +판타지오,032800,23,575,2,36,6.68,13969832,99054,45957058,13969832,6.68,9999.99,30.40,30.40,8773392874,33.20,33.20,8773392874 +율호,072770,24,820,2,18,2.24,21014831,14814382,71919480,21014831,2.24,141.85,29.22,29.22,17675884366,29.97,29.97,17675884366 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14548094,5647567,54169970,14548094,6.36,257.60,26.86,26.86,46164943601,28.31,28.31,46164943601 +지투지바이오,456160,28,126300,2,4400,3.61,1432349,1250723,5365694,1432349,3.61,114.52,26.69,26.69,187404557850,27.65,27.65,187404557850 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730497,70246,10873743,2730497,29.85,3887.05,25.11,25.11,10311023890,23.83,23.83,10311023890 diff --git a/top30/20250819/top30-avtr-20250819-160001.csv b/top30/20250819/top30-avtr-20250819-160001.csv new file mode 100644 index 000000000000..fd6392cd79bc --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908325,0,800000,908325,-6.30,0.00,113.54,113.54,8672803159,115.70,115.70,8672803159 +아이비젼웍스,469750,6,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +현대ADM,187660,8,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +닷밀,464580,9,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +일승,333430,10,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +오늘이엔엠,192410,11,1641,2,192,13.25,9314188,847647,16282092,9314188,13.25,1098.83,57.21,57.21,16490145480,61.72,61.72,16490145480 +삼화네트웍스,046390,12,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +케이사인,192250,13,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274578,247855,11207186,4274578,1.82,1724.63,38.14,38.14,14901362165,43.31,43.31,14901362165 +SM C&C,048550,16,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +제놀루션,225220,17,2430,2,165,7.28,7252366,258586,19190021,7252366,7.28,2804.62,37.79,37.79,19044590354,40.84,40.84,19044590354 +NEW,160550,18,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582081,398344,9935755,3582081,5.46,899.24,36.05,36.05,21911074635,36.82,36.82,21911074635 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +판타지오,032800,23,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +율호,072770,24,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730497,70246,10873743,2730497,29.85,3887.05,25.11,25.11,10311023890,23.83,23.83,10311023890 diff --git a/top30/20250819/top30-avtr-20250819-161001.csv b/top30/20250819/top30-avtr-20250819-161001.csv new file mode 100644 index 000000000000..fd6392cd79bc --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8775715,0,6000000,8775715,-5.52,0.00,146.26,146.26,83751021300,148.42,148.42,83751021300 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908325,0,800000,908325,-6.30,0.00,113.54,113.54,8672803159,115.70,115.70,8672803159 +아이비젼웍스,469750,6,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +미투온,201490,7,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +현대ADM,187660,8,2140,2,305,16.62,37622989,16070621,48347668,37622989,16.62,234.11,77.82,77.82,80103602742,77.42,77.42,80103602742 +닷밀,464580,9,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +일승,333430,10,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +오늘이엔엠,192410,11,1641,2,192,13.25,9314188,847647,16282092,9314188,13.25,1098.83,57.21,57.21,16490145480,61.72,61.72,16490145480 +삼화네트웍스,046390,12,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +케이사인,192250,13,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274578,247855,11207186,4274578,1.82,1724.63,38.14,38.14,14901362165,43.31,43.31,14901362165 +SM C&C,048550,16,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +제놀루션,225220,17,2430,2,165,7.28,7252366,258586,19190021,7252366,7.28,2804.62,37.79,37.79,19044590354,40.84,40.84,19044590354 +NEW,160550,18,2650,2,150,6.00,10278329,642401,27906106,10278329,6.00,1599.99,36.83,36.83,28203187419,38.14,38.14,28203187419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582081,398344,9935755,3582081,5.46,899.24,36.05,36.05,21911074635,36.82,36.82,21911074635 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10586288,10002458,33510663,10586288,2.97,105.84,31.59,31.59,66238234650,31.63,31.63,66238234650 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23506087,21644572,75800000,23506087,1.16,108.60,31.01,31.01,81358773856,30.84,30.84,81358773856 +판타지오,032800,23,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +율호,072770,24,820,2,18,2.24,21022515,14814382,71919480,21022515,2.24,141.91,29.23,29.23,17682185246,29.98,29.98,17682185246 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14551294,5647567,54169970,14551294,6.36,257.66,26.86,26.86,46174575601,28.32,28.32,46174575601 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730497,70246,10873743,2730497,29.85,3887.05,25.11,25.11,10311023890,23.83,23.83,10311023890 diff --git a/top30/20250819/top30-avtr-20250819-162001.csv b/top30/20250819/top30-avtr-20250819-162001.csv new file mode 100644 index 000000000000..83d093bc5ce9 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8776165,0,6000000,8776165,-5.52,0.00,146.27,146.27,83755253550,148.42,148.42,83755253550 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35375419,96579,27694076,35375419,25.94,9999.99,127.74,127.74,89902770198,121.58,121.58,89902770198 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11710907,0,9436564,11710907,50.00,0.00,124.10,124.10,618230910125,145.59,145.59,618230910125 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908425,0,800000,908425,-6.30,0.00,113.55,113.55,8673735159,115.71,115.71,8673735159 +아이비젼웍스,469750,6,1116,2,149,15.41,33498717,452259,33936481,33498717,15.41,7406.98,98.71,98.71,38738856475,102.29,102.29,38738856475 +미투온,201490,7,5730,2,80,1.42,27349369,8427519,30390092,27349369,1.42,324.52,89.99,89.99,167570960300,96.23,96.23,167570960300 +현대ADM,187660,8,2140,2,305,16.62,37632385,16070621,48347668,37632385,16.62,234.17,77.84,77.84,80123663202,77.44,77.44,80123663202 +닷밀,464580,9,2815,2,220,8.48,13725635,36280,18359486,13725635,8.48,9999.99,74.76,74.76,41238655308,79.79,79.79,41238655308 +일승,333430,10,5330,2,170,3.29,20930340,10182144,30726747,20930340,3.29,205.56,68.12,68.12,115720285215,70.66,70.66,115720285215 +오늘이엔엠,192410,11,1641,2,192,13.25,9318321,847647,16282092,9318321,13.25,1099.32,57.23,57.23,16496940132,61.74,61.74,16496940132 +삼화네트웍스,046390,12,1599,1,369,30.00,22817838,56068,43172933,22817838,30.00,9999.99,52.85,52.85,35013819745,50.72,50.72,35013819745 +케이사인,192250,13,11700,2,880,8.13,3596901,25092,7067125,3596901,8.13,9999.99,50.90,50.90,45518105965,55.05,55.05,45518105965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4274597,247855,11207186,4274597,1.82,1724.64,38.14,38.14,14901420875,43.31,43.31,14901420875 +SM C&C,048550,16,1516,2,165,12.21,36844777,67198,96714620,36844777,12.21,9999.99,38.10,38.10,57857015114,39.46,39.46,57857015114 +제놀루션,225220,17,2430,2,165,7.28,7252723,258586,19190021,7252723,7.28,2804.76,37.79,37.79,19045457864,40.84,40.84,19045457864 +NEW,160550,18,2650,2,150,6.00,10279329,642401,27906106,10279329,6.00,1600.14,36.84,36.84,28205857419,38.14,38.14,28205857419 +피엔에이치테크,239890,19,5990,2,310,5.46,3582152,398344,9935755,3582152,5.46,899.26,36.05,36.05,21911499925,36.82,36.82,21911499925 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10592865,10002458,33510663,10592865,2.97,105.90,31.61,31.61,66279406670,31.65,31.65,66279406670 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23542210,21644572,75800000,23542210,1.16,108.77,31.06,31.06,81484662511,30.89,30.89,81484662511 +판타지오,032800,23,575,2,36,6.68,13978205,99054,45957058,13978205,6.68,9999.99,30.42,30.42,8778207349,33.22,33.22,8778207349 +율호,072770,24,820,2,18,2.24,21025373,14814382,71919480,21025373,2.24,141.93,29.23,29.23,17684531664,29.99,29.99,17684531664 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14552676,5647567,54169970,14552676,6.36,257.68,26.86,26.86,46178756151,28.32,28.32,46178756151 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730497,70246,10873743,2730497,29.85,3887.05,25.11,25.11,10311023890,23.83,23.83,10311023890 diff --git a/top30/20250819/top30-avtr-20250819-163001.csv b/top30/20250819/top30-avtr-20250819-163001.csv new file mode 100644 index 000000000000..3ef76d2e8cc4 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8776270,0,6000000,8776270,-5.52,0.00,146.27,146.27,83756241600,148.43,148.43,83756241600 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953955,85255,1450000,1953955,0.78,2291.90,134.76,134.76,21338046906,134.51,134.51,21338046906 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35432052,96579,27694076,35432052,25.94,9999.99,127.94,127.94,90054829803,121.79,121.79,90054829803 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11719210,0,9436564,11719210,50.00,0.00,124.19,124.19,618607866325,145.68,145.68,618607866325 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908442,0,800000,908442,-6.30,0.00,113.56,113.56,8673893599,115.71,115.71,8673893599 +아이비젼웍스,469750,6,1116,2,149,15.41,33508552,452259,33936481,33508552,15.41,7409.15,98.74,98.74,38749704480,102.31,102.31,38749704480 +미투온,201490,7,5730,2,80,1.42,27355597,8427519,30390092,27355597,1.42,324.60,90.01,90.01,167606646740,96.25,96.25,167606646740 +현대ADM,187660,8,2140,2,305,16.62,37641228,16070621,48347668,37641228,16.62,234.22,77.86,77.86,80142410362,77.46,77.46,80142410362 +닷밀,464580,9,2815,2,220,8.48,13731304,36280,18359486,13731304,8.48,9999.99,74.79,74.79,41254443473,79.82,79.82,41254443473 +일승,333430,10,5330,2,170,3.29,20940976,10182144,30726747,20940976,3.29,205.66,68.15,68.15,115776443295,70.69,70.69,115776443295 +오늘이엔엠,192410,11,1641,2,192,13.25,9324734,847647,16282092,9324734,13.25,1100.07,57.27,57.27,16507463865,61.78,61.78,16507463865 +삼화네트웍스,046390,12,1599,1,369,30.00,22818018,56068,43172933,22818018,30.00,9999.99,52.85,52.85,35014107565,50.72,50.72,35014107565 +케이사인,192250,13,11700,2,880,8.13,3612427,25092,7067125,3612427,8.13,9999.99,51.12,51.12,45696654965,55.27,55.27,45696654965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +캐리,313760,15,3070,2,55,1.82,4275808,247855,11207186,4275808,1.82,1725.12,38.15,38.15,14905187085,43.32,43.32,14905187085 +SM C&C,048550,16,1516,2,165,12.21,36893727,67198,96714620,36893727,12.21,9999.99,38.15,38.15,57930440114,39.51,39.51,57930440114 +제놀루션,225220,17,2430,2,165,7.28,7257502,258586,19190021,7257502,7.28,2806.61,37.82,37.82,19057070834,40.87,40.87,19057070834 +NEW,160550,18,2650,2,150,6.00,10280309,642401,27906106,10280309,6.00,1600.29,36.84,36.84,28208459319,38.14,38.14,28208459319 +피엔에이치테크,239890,19,5990,2,310,5.46,3582760,398344,9935755,3582760,5.46,899.41,36.06,36.06,21915147925,36.82,36.82,21915147925 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10603162,10002458,33510663,10603162,2.97,106.01,31.64,31.64,66343762920,31.68,31.68,66343762920 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23550176,21644572,75800000,23550176,1.16,108.80,31.07,31.07,81512384191,30.90,30.90,81512384191 +판타지오,032800,23,575,2,36,6.68,13983797,99054,45957058,13983797,6.68,9999.99,30.43,30.43,8781405973,33.23,33.23,8781405973 +율호,072770,24,820,2,18,2.24,21033638,14814382,71919480,21033638,2.24,141.98,29.25,29.25,17691308964,30.00,30.00,17691308964 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14561183,5647567,54169970,14561183,6.36,257.83,26.88,26.88,46204659966,28.34,28.34,46204659966 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730557,70246,10873743,2730557,29.85,3887.14,25.11,25.11,10311262690,23.83,23.83,10311262690 diff --git a/top30/20250819/top30-avtr-20250819-164001.csv b/top30/20250819/top30-avtr-20250819-164001.csv new file mode 100644 index 000000000000..f1099c09f32c --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8777821,0,6000000,8777821,-5.52,0.00,146.30,146.30,83770836510,148.45,148.45,83770836510 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953964,85255,1450000,1953964,0.78,2291.91,134.76,134.76,21338145366,134.52,134.52,21338145366 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35480085,96579,27694076,35480085,25.94,9999.99,128.11,128.11,90183077913,121.96,121.96,90183077913 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11725972,0,9436564,11725972,50.00,0.00,124.26,124.26,618914184925,145.75,145.75,618914184925 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908445,0,800000,908445,-6.30,0.00,113.56,113.56,8673921709,115.71,115.71,8673921709 +아이비젼웍스,469750,6,1116,2,149,15.41,33513979,452259,33936481,33513979,15.41,7410.35,98.76,98.76,38755723023,102.33,102.33,38755723023 +미투온,201490,7,5730,2,80,1.42,27359031,8427519,30390092,27359031,1.42,324.64,90.03,90.03,167626357900,96.26,96.26,167626357900 +현대ADM,187660,8,2140,2,305,16.62,37658860,16070621,48347668,37658860,16.62,234.33,77.89,77.89,80179349402,77.49,77.49,80179349402 +닷밀,464580,9,2815,2,220,8.48,13739452,36280,18359486,13739452,8.48,9999.99,74.84,74.84,41277135653,79.87,79.87,41277135653 +일승,333430,10,5330,2,170,3.29,20946600,10182144,30726747,20946600,3.29,205.72,68.17,68.17,115806025535,70.71,70.71,115806025535 +오늘이엔엠,192410,11,1641,2,192,13.25,9331237,847647,16282092,9331237,13.25,1100.84,57.31,57.31,16518135288,61.82,61.82,16518135288 +삼화네트웍스,046390,12,1599,1,369,30.00,22818101,56068,43172933,22818101,30.00,9999.99,52.85,52.85,35014240282,50.72,50.72,35014240282 +케이사인,192250,13,11700,2,880,8.13,3617921,25092,7067125,3617921,8.13,9999.99,51.19,51.19,45760000785,55.34,55.34,45760000785 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +SM C&C,048550,15,1516,2,165,12.21,36937196,67198,96714620,36937196,12.21,9999.99,38.19,38.19,57995643614,39.56,39.56,57995643614 +캐리,313760,16,3070,2,55,1.82,4275808,247855,11207186,4275808,1.82,1725.12,38.15,38.15,14905187085,43.32,43.32,14905187085 +제놀루션,225220,17,2430,2,165,7.28,7260156,258586,19190021,7260156,7.28,2807.64,37.83,37.83,19063493514,40.88,40.88,19063493514 +NEW,160550,18,2650,2,150,6.00,10280767,642401,27906106,10280767,6.00,1600.37,36.84,36.84,28209673019,38.15,38.15,28209673019 +피엔에이치테크,239890,19,5990,2,310,5.46,3584437,398344,9935755,3584437,5.46,899.83,36.08,36.08,21925193155,36.84,36.84,21925193155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10609842,10002458,33510663,10609842,2.97,106.07,31.66,31.66,66385446120,31.70,31.70,66385446120 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23583509,21644572,75800000,23583509,1.16,108.96,31.11,31.11,81628383031,30.95,30.95,81628383031 +판타지오,032800,23,575,2,36,6.68,14018024,99054,45957058,14018024,6.68,9999.99,30.50,30.50,8800607320,33.30,33.30,8800607320 +율호,072770,24,820,2,18,2.24,21034760,14814382,71919480,21034760,2.24,141.99,29.25,29.25,17692227882,30.00,30.00,17692227882 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14569563,5647567,54169970,14569563,6.36,257.98,26.90,26.90,46230135166,28.35,28.35,46230135166 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730857,70246,10873743,2730857,29.85,3887.56,25.11,25.11,10312456690,23.83,23.83,10312456690 diff --git a/top30/20250819/top30-avtr-20250819-165001.csv b/top30/20250819/top30-avtr-20250819-165001.csv new file mode 100644 index 000000000000..04140e5016f2 --- /dev/null +++ b/top30/20250819/top30-avtr-20250819-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9405,5,-550,-5.52,8777892,0,6000000,8777892,-5.52,0.00,146.30,146.30,83771506040,148.45,148.45,83771506040 +ACE BYD밸류체인액티브,0079X0,2,10940,2,85,0.78,1953964,85255,1450000,1953964,0.78,2291.91,134.76,134.76,21338145366,134.52,134.52,21338145366 +팬엔터테인먼트,068050,3,2670,2,550,25.94,35502747,96579,27694076,35502747,25.94,9999.99,128.20,128.20,90243585453,122.04,122.04,90243585453 +에스엔시스,0008Z0,4,45000,2,15000,50.00,11732962,0,9436564,11732962,50.00,0.00,124.34,124.34,619227686425,145.82,145.82,619227686425 +SOL 한국원자력SMR,0092B0,5,9370,5,-630,-6.30,908570,0,800000,908570,-6.30,0.00,113.57,113.57,8675092959,115.73,115.73,8675092959 +아이비젼웍스,469750,6,1116,2,149,15.41,33523031,452259,33936481,33523031,15.41,7412.35,98.78,98.78,38765825055,102.36,102.36,38765825055 +미투온,201490,7,5730,2,80,1.42,27366664,8427519,30390092,27366664,1.42,324.73,90.05,90.05,167670171320,96.29,96.29,167670171320 +현대ADM,187660,8,2140,2,305,16.62,37673581,16070621,48347668,37673581,16.62,234.43,77.92,77.92,80210263502,77.52,77.52,80210263502 +닷밀,464580,9,2815,2,220,8.48,13744738,36280,18359486,13744738,8.48,9999.99,74.86,74.86,41291857163,79.90,79.90,41291857163 +일승,333430,10,5330,2,170,3.29,20951305,10182144,30726747,20951305,3.29,205.77,68.19,68.19,115830820885,70.73,70.73,115830820885 +오늘이엔엠,192410,11,1641,2,192,13.25,9332180,847647,16282092,9332180,13.25,1100.95,57.32,57.32,16519683694,61.83,61.83,16519683694 +삼화네트웍스,046390,12,1599,1,369,30.00,22818253,56068,43172933,22818253,30.00,9999.99,52.85,52.85,35014483330,50.72,50.72,35014483330 +케이사인,192250,13,11700,2,880,8.13,3621104,25092,7067125,3621104,8.13,9999.99,51.24,51.24,45796700775,55.39,55.39,45796700775 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7565,2,115,1.54,2390880,1448057,5000000,2390880,1.54,165.11,47.82,47.82,17933091230,47.41,47.41,17933091230 +SM C&C,048550,15,1516,2,165,12.21,36953248,67198,96714620,36953248,12.21,9999.99,38.21,38.21,58019769770,39.57,39.57,58019769770 +캐리,313760,16,3070,2,55,1.82,4276826,247855,11207186,4276826,1.82,1725.54,38.16,38.16,14908337795,43.33,43.33,14908337795 +제놀루션,225220,17,2430,2,165,7.28,7261420,258586,19190021,7261420,7.28,2808.13,37.84,37.84,19066577674,40.89,40.89,19066577674 +NEW,160550,18,2650,2,150,6.00,10282283,642401,27906106,10282283,6.00,1600.60,36.85,36.85,28213675259,38.15,38.15,28213675259 +피엔에이치테크,239890,19,5990,2,310,5.46,3585064,398344,9935755,3585064,5.46,899.99,36.08,36.08,21928955155,36.85,36.85,21928955155 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10070,2,15,0.15,386557,445245,1100000,386557,0.15,86.82,35.14,35.14,3897317297,35.18,35.18,3897317297 +블루엠텍,439580,21,6250,2,180,2.97,10614536,10002458,33510663,10614536,2.97,106.12,31.68,31.68,66414736680,31.71,31.71,66414736680 +KODEX 코스닥150선물인버스,251340,22,3480,2,40,1.16,23589145,21644572,75800000,23589145,1.16,108.98,31.12,31.12,81648024491,30.95,30.95,81648024491 +판타지오,032800,23,575,2,36,6.68,14033703,99054,45957058,14033703,6.68,9999.99,30.54,30.54,8809434597,33.34,33.34,8809434597 +율호,072770,24,820,2,18,2.24,21036281,14814382,71919480,21036281,2.24,142.00,29.25,29.25,17693473581,30.00,30.00,17693473581 +HANARO 유럽방산,0082F0,25,10205,2,145,1.44,251796,268458,900000,251796,1.44,93.79,27.98,27.98,2564339908,27.92,27.92,2564339908 +ACE 미국10년국채액티브,0085P0,26,10125,2,15,0.15,222921,248624,800000,222921,0.15,89.66,27.87,27.87,2254463876,27.83,27.83,2254463876 +하이드로리튬,101670,27,3010,2,180,6.36,14572854,5647567,54169970,14572854,6.36,258.04,26.90,26.90,46240090441,28.36,28.36,46240090441 +지투지바이오,456160,28,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-35,-0.35,386904,379493,1500000,386904,-0.35,101.95,25.79,25.79,3882757683,25.79,25.79,3882757683 +아센디오,012170,30,3980,1,915,29.85,2730918,70246,10873743,2730918,29.85,3887.65,25.11,25.11,10312699470,23.83,23.83,10312699470 diff --git a/top30/20250819/top30-tv-20250819-090001.csv b/top30/20250819/top30-tv-20250819-090001.csv new file mode 100644 index 000000000000..4a549370bdae --- /dev/null +++ b/top30/20250819/top30-tv-20250819-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,24795,2,135,0.55,95963,18560672,88100000,95963,0.55,0.52,0.11,0.11,2379432105,0.11,0.11,2379432105 +신한지주,055550,2,68600,2,1100,1.63,23119,1490270,485494934,23119,1.63,1.55,0.00,0.00,1595009600,0.00,0.00,1595009600 +KODEX 200,069500,3,43185,2,125,0.29,35338,7647067,159200000,35338,0.29,0.46,0.02,0.02,1525883110,0.02,0.02,1525883110 +HJ중공업,097230,4,14310,5,-40,-0.28,23840,3988420,83274281,23840,-0.28,0.60,0.03,0.03,341225060,0.03,0.03,341225060 +한전KPS,051600,5,52500,5,-2100,-3.85,6124,287603,45000000,6124,-3.85,2.13,0.01,0.01,321476700,0.01,0.01,321476700 +피엔에이치테크,239890,6,5850,2,170,2.99,47231,398344,9935755,47231,2.99,11.86,0.48,0.48,274340330,0.47,0.47,274340330 +KODEX 200선물인버스2X,252670,7,1314,3,0,0.00,83497,213187920,1291700000,83497,0.00,0.04,0.01,0.01,109715058,0.01,0.01,109715058 +삼현,437730,8,11740,5,-30,-0.25,7442,51472,31707567,7442,-0.25,14.46,0.02,0.02,86722070,0.02,0.02,86722070 +ACE 원자력테마딥서치,433500,9,31525,5,-750,-2.32,2376,46743,1900000,2376,-2.32,5.08,0.13,0.13,75278400,0.13,0.13,75278400 +두산에너빌리티,034020,10,65100,3,0,0.00,1122,3325497,640561146,1122,0.00,0.03,0.00,0.00,73042200,0.00,0.00,73042200 +새빗켐,107600,11,35500,2,1000,2.90,2033,226141,5630054,2033,2.90,0.90,0.04,0.04,72171500,0.04,0.04,72171500 +프로티나,468530,12,18830,3,0,0.00,3223,908310,10784365,3223,0.00,0.35,0.03,0.03,60689090,0.03,0.03,60689090 +일승,333430,13,5160,3,0,0.00,9805,10182144,30726747,9805,0.00,0.10,0.03,0.03,50593800,0.03,0.03,50593800 +미투온,201490,14,5650,3,0,0.00,7382,8427519,30390092,7382,0.00,0.09,0.02,0.02,41708300,0.02,0.02,41708300 +오로라,039830,15,20350,3,0,0.00,1633,1700579,10762890,1633,0.00,0.10,0.02,0.02,33231550,0.02,0.02,33231550 +TIGER 미국30년국채스트립액티브(합성 H),458250,16,37485,3,0,0.00,874,310510,22512000,874,0.00,0.28,0.00,0.00,32761890,0.00,0.00,32761890 +크레오에스지,040350,17,329,3,0,0.00,99465,7430643,193205323,99465,0.00,1.34,0.05,0.05,32723985,0.05,0.05,32723985 +삼성전자,005930,18,70000,3,0,0.00,456,13595591,5919637922,456,0.00,0.00,0.00,0.00,31920000,0.00,0.00,31920000 +에이팩트,200470,19,2915,2,110,3.92,9183,171398,42362093,9183,3.92,5.36,0.02,0.02,26860205,0.02,0.02,26860205 +TIMEFOLIO 미국S&P500액티브,426020,20,24120,3,0,0.00,1000,83720,2240000,1000,0.00,1.19,0.04,0.04,24120000,0.04,0.04,24120000 +한화오션,042660,21,109200,3,0,0.00,205,2108944,306413394,205,0.00,0.01,0.00,0.00,22386000,0.00,0.00,22386000 +형지엘리트,093240,22,2150,3,0,0.00,9631,18471440,38390259,9631,0.00,0.05,0.03,0.03,20706650,0.03,0.03,20706650 +SOL 전고체배터리&실리콘음극재,0005D0,23,11210,3,0,0.00,1754,193013,2550000,1754,0.00,0.91,0.07,0.07,19662340,0.07,0.07,19662340 +KODEX 미국나스닥100데일리커버드콜OTM,494300,24,9680,2,10,0.10,2013,449081,34100000,2013,0.10,0.45,0.01,0.01,19485840,0.01,0.01,19485840 +KIWOOM K-2차전지북미공급망,488200,25,8695,3,0,0.00,2186,10561,900000,2186,0.00,20.70,0.24,0.24,19007270,0.24,0.24,19007270 +웅진,016880,26,4120,3,0,0.00,4290,12719280,79927080,4290,0.00,0.03,0.01,0.01,17674800,0.01,0.01,17674800 +신성이엔지,011930,27,1600,3,0,0.00,10220,1918368,205848151,10220,0.00,0.53,0.00,0.00,16352000,0.00,0.00,16352000 +우듬지팜,403490,28,1686,3,0,0.00,9791,190808,45212464,9791,0.00,5.13,0.02,0.02,16342709,0.02,0.02,16342709 +블루엠텍,439580,29,6070,3,0,0.00,2300,10002458,33510663,2300,0.00,0.02,0.01,0.01,13961000,0.01,0.01,13961000 +뉴로핏,380550,30,14090,3,0,0.00,844,261195,11476035,844,0.00,0.32,0.01,0.01,11891960,0.01,0.01,11891960 diff --git a/top30/20250819/top30-tv-20250819-091001.csv b/top30/20250819/top30-tv-20250819-091001.csv new file mode 100644 index 000000000000..12b9e4504e63 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55000,2,25000,83.33,2758000,0,9436564,2758000,83.33,0.00,29.23,29.23,145523134900,28.04,28.04,145523134900 +두산에너빌리티,034020,2,62100,5,-3000,-4.61,1420350,3325497,640561146,1420350,-4.61,42.71,0.22,0.22,88943774050,0.22,0.22,88943774050 +삼성전자,005930,3,70350,2,350,0.50,1034828,13595591,5919637922,1034828,0.50,7.61,0.02,0.02,72893328350,0.02,0.02,72893328350 +KODEX 레버리지,122630,4,24590,5,-70,-0.28,1820305,18560672,88100000,1820305,-0.28,9.81,2.07,2.07,44930184112,2.07,2.07,44930184112 +KODEX 200선물인버스2X,252670,5,1319,2,5,0.38,29885315,213187920,1291700000,29885315,0.38,14.02,2.31,2.31,39237427283,2.30,2.30,39237427283 +카카오페이,377300,6,67200,2,1800,2.75,535602,439042,135073602,535602,2.75,121.99,0.40,0.40,36493774000,0.40,0.40,36493774000 +SK하이닉스,000660,7,268000,2,500,0.19,121700,1993220,728002365,121700,0.19,6.11,0.02,0.02,32684334750,0.02,0.02,32684334750 +카카오,035720,8,65700,2,700,1.08,486442,1926649,442124799,486442,1.08,25.25,0.11,0.11,32064467800,0.11,0.11,32064467800 +한국전력,015760,9,37600,5,-1850,-4.69,773026,5248703,641964077,773026,-4.69,14.73,0.12,0.12,29247633200,0.12,0.12,29247633200 +한화오션,042660,10,108900,5,-300,-0.27,226865,2108944,306413394,226865,-0.27,10.76,0.07,0.07,24694308400,0.07,0.07,24694308400 +KB금융,105560,11,106200,5,-1000,-0.93,228263,1645279,381462103,228263,-0.93,13.87,0.06,0.06,24390824700,0.06,0.06,24390824700 +미투온,201490,12,6240,2,590,10.44,3839205,8427519,30390092,3839205,10.44,45.56,12.63,12.63,23498758695,12.39,12.39,23498758695 +지투지바이오,456160,13,130300,2,8400,6.89,167008,1250723,5365694,167008,6.89,13.35,3.11,3.11,21679612100,3.10,3.10,21679612100 +삼양컴텍,484590,14,16000,5,-640,-3.85,1183238,45240972,41210450,1183238,-3.85,2.62,2.87,2.87,19250611480,2.92,2.92,19250611480 +KODEX 200,069500,15,43010,5,-50,-0.12,422140,7647067,159200000,422140,-0.12,5.52,0.27,0.27,18192677578,0.27,0.27,18192677578 +KODEX 코스닥150레버리지,233740,16,8835,5,-30,-0.34,2003321,22659752,191300000,2003321,-0.34,8.84,1.05,1.05,17821022794,1.05,1.05,17821022794 +대한조선,439260,17,86300,2,2600,3.11,202933,495019,38526312,202933,3.11,40.99,0.53,0.53,17637355900,0.53,0.53,17637355900 +현대로템,064350,18,175500,5,-3400,-1.90,93629,587266,109142293,93629,-1.90,15.94,0.09,0.09,16466784850,0.09,0.09,16466784850 +한화에어로스페이스,012450,19,866000,5,-22000,-2.48,18749,236731,51563401,18749,-2.48,7.92,0.04,0.04,16369154500,0.04,0.04,16369154500 +삼성중공업,010140,20,19100,5,-190,-0.98,739865,8441758,880000000,739865,-0.98,8.76,0.08,0.08,14203901870,0.08,0.08,14203901870 +TIGER 코리아원자력,0091P0,21,9630,5,-325,-3.26,1336179,0,6000000,1336179,-3.26,0.00,22.27,22.27,12905733276,22.34,22.34,12905733276 +SOL 조선TOP3플러스,466920,22,30035,5,-395,-1.30,425349,3674457,46650000,425349,-1.30,11.58,0.91,0.91,12810261534,0.91,0.91,12810261534 +NAVER,035420,23,227000,2,1000,0.44,54115,479724,158437008,54115,0.44,11.28,0.03,0.03,12298748500,0.03,0.03,12298748500 +한화솔루션,009830,24,31100,2,700,2.30,388584,2442427,171892536,388584,2.30,15.91,0.23,0.23,12058914500,0.23,0.23,12058914500 +HD현대중공업,329180,25,466000,5,-10000,-2.10,24514,215570,88773116,24514,-2.10,11.37,0.03,0.03,11518437500,0.03,0.03,11518437500 +KODEX 인버스,114800,26,3510,2,10,0.29,3262854,18192236,223900000,3262854,0.29,17.94,1.46,1.46,11417111246,1.45,1.45,11417111246 +HJ중공업,097230,27,13630,5,-720,-5.02,799705,3988420,83274281,799705,-5.02,20.05,0.96,0.96,11011085675,0.97,0.97,11011085675 +PS일렉트로닉스,332570,28,3967,2,137,3.58,2697817,1982639,43199758,2697817,3.58,136.07,6.24,6.24,10949081471,6.39,6.39,10949081471 +알테오젠,196170,29,434000,5,-5500,-1.25,24978,304507,53464968,24978,-1.25,8.20,0.05,0.05,10931659000,0.05,0.05,10931659000 +하이드로리튬,101670,30,3265,2,435,15.37,3088651,5647567,54169970,3088651,15.37,54.69,5.70,5.70,9747155134,5.51,5.51,9747155134 diff --git a/top30/20250819/top30-tv-20250819-092001.csv b/top30/20250819/top30-tv-20250819-092001.csv new file mode 100644 index 000000000000..dd39a09c2516 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53300,2,23300,77.67,3544840,0,9436564,3544840,77.67,0.00,37.56,37.56,188000971750,37.38,37.38,188000971750 +두산에너빌리티,034020,2,61400,5,-3700,-5.68,2174873,3325497,640561146,2174873,-5.68,65.40,0.34,0.34,135715736200,0.35,0.35,135715736200 +삼성전자,005930,3,69850,5,-150,-0.21,1672413,13595591,5919637922,1672413,-0.21,12.30,0.03,0.03,117581602500,0.03,0.03,117581602500 +KODEX 레버리지,122630,4,24425,5,-235,-0.95,2944608,18560672,88100000,2944608,-0.95,15.86,3.34,3.34,72501223431,3.37,3.37,72501223431 +지투지바이오,456160,5,138500,2,16600,13.62,486969,1250723,5365694,486969,13.62,38.94,9.08,9.08,65602935250,8.83,8.83,65602935250 +KODEX 200선물인버스2X,252670,6,1328,2,14,1.07,48392054,213187920,1291700000,48392054,1.07,22.70,3.75,3.75,63699886092,3.71,3.71,63699886092 +카카오페이,377300,7,66000,2,600,0.92,720321,439042,135073602,720321,0.92,164.07,0.53,0.53,48871694450,0.55,0.55,48871694450 +삼양컴텍,484590,8,17470,2,830,4.99,2740321,45240972,41210450,2740321,4.99,6.06,6.65,6.65,45614072005,6.34,6.34,45614072005 +카카오,035720,9,65000,3,0,0.00,661558,1926649,442124799,661558,0.00,34.34,0.15,0.15,43532308950,0.15,0.15,43532308950 +한국전력,015760,10,37500,5,-1950,-4.94,1119181,5248703,641964077,1119181,-4.94,21.32,0.17,0.17,42262666700,0.18,0.18,42262666700 +미투온,201490,11,6040,2,390,6.90,6742582,8427519,30390092,6742582,6.90,80.01,22.19,22.19,41575080400,22.65,22.65,41575080400 +SK하이닉스,000660,12,267500,3,0,0.00,153970,1993220,728002365,153970,0.00,7.72,0.02,0.02,41324840500,0.02,0.02,41324840500 +한화오션,042660,13,108950,5,-250,-0.23,311674,2108944,306413394,311674,-0.23,14.78,0.10,0.10,33947970550,0.10,0.10,33947970550 +KB금융,105560,14,107300,2,100,0.09,280607,1645279,381462103,280607,0.09,17.06,0.07,0.07,29985495300,0.07,0.07,29985495300 +KODEX 코스닥150레버리지,233740,15,8770,5,-95,-1.07,3145890,22659752,191300000,3145890,-1.07,13.88,1.64,1.64,27902037863,1.66,1.66,27902037863 +KODEX 200,069500,16,42870,5,-190,-0.44,645321,7647067,159200000,645321,-0.44,8.44,0.41,0.41,27778019560,0.41,0.41,27778019560 +한화솔루션,009830,17,30900,2,500,1.64,767800,2442427,171892536,767800,1.64,31.44,0.45,0.45,23905389350,0.45,0.45,23905389350 +SOL 조선TOP3플러스,466920,18,30000,5,-430,-1.41,760264,3674457,46650000,760264,-1.41,20.69,1.63,1.63,22887624069,1.64,1.64,22887624069 +한화에어로스페이스,012450,19,873000,5,-15000,-1.69,25237,236731,51563401,25237,-1.69,10.66,0.05,0.05,22026444500,0.05,0.05,22026444500 +대한조선,439260,20,84500,2,800,0.96,250844,495019,38526312,250844,0.96,50.67,0.65,0.65,21735369800,0.67,0.67,21735369800 +현대로템,064350,21,176300,5,-2600,-1.45,123380,587266,109142293,123380,-1.45,21.01,0.11,0.11,21689950100,0.11,0.11,21689950100 +TIGER 코리아원자력,0091P0,22,9490,5,-465,-4.67,1918627,0,6000000,1918627,-4.67,0.00,31.98,31.98,18497440418,32.49,32.49,18497440418 +삼성중공업,010140,23,19110,5,-180,-0.93,945628,8441758,880000000,945628,-0.93,11.20,0.11,0.11,18143405095,0.11,0.11,18143405095 +HJ중공업,097230,24,13330,5,-1020,-7.11,1268433,3988420,83274281,1268433,-7.11,31.80,1.52,1.52,17352906560,1.56,1.56,17352906560 +NAVER,035420,25,225500,5,-500,-0.22,76232,479724,158437008,76232,-0.22,15.89,0.05,0.05,17304347000,0.05,0.05,17304347000 +서흥,008490,26,31900,2,3900,13.93,551944,2894368,11569113,551944,13.93,19.07,4.77,4.77,17021613350,4.61,4.61,17021613350 +TIGER 200,102110,27,42877,5,-213,-0.49,391613,1196718,66000000,391613,-0.49,32.72,0.59,0.59,16839796572,0.60,0.60,16839796572 +TIGER 미국S&P500,360750,28,22235,2,75,0.34,700191,4586333,403200000,700191,0.34,15.27,0.17,0.17,15567229790,0.17,0.17,15567229790 +HD현대중공업,329180,29,467000,5,-9000,-1.89,33105,215570,88773116,33105,-1.89,15.36,0.04,0.04,15543918500,0.04,0.04,15543918500 +알테오젠,196170,30,435000,5,-4500,-1.02,34203,304507,53464968,34203,-1.02,11.23,0.06,0.06,14947748250,0.06,0.06,14947748250 diff --git a/top30/20250819/top30-tv-20250819-093001.csv b/top30/20250819/top30-tv-20250819-093001.csv new file mode 100644 index 000000000000..f2adca5c7208 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54650,2,24650,82.17,4351481,0,9436564,4351481,82.17,0.00,46.11,46.11,232419032300,45.07,45.07,232419032300 +두산에너빌리티,034020,2,61000,5,-4100,-6.30,3039266,3325497,640561146,3039266,-6.30,91.39,0.47,0.47,188559474150,0.48,0.48,188559474150 +삼성전자,005930,3,69700,5,-300,-0.43,2281815,13595591,5919637922,2281815,-0.43,16.78,0.04,0.04,160135818950,0.04,0.04,160135818950 +KODEX 레버리지,122630,4,24215,5,-445,-1.80,4603909,18560672,88100000,4603909,-1.80,24.80,5.23,5.23,112860839777,5.29,5.29,112860839777 +KODEX 200선물인버스2X,252670,5,1338,2,24,1.83,74525539,213187920,1291700000,74525539,1.83,34.96,5.77,5.77,98538755586,5.70,5.70,98538755586 +지투지바이오,456160,6,136200,2,14300,11.73,563470,1250723,5365694,563470,11.73,45.05,10.50,10.50,76106652000,10.41,10.41,76106652000 +삼양컴텍,484590,7,17470,2,830,4.99,4272493,45240972,41210450,4272493,4.99,9.44,10.37,10.37,72190878135,10.03,10.03,72190878135 +카카오,035720,8,64100,5,-900,-1.38,988757,1926649,442124799,988757,-1.38,51.32,0.22,0.22,64587841100,0.23,0.23,64587841100 +카카오페이,377300,9,65300,5,-100,-0.15,876036,439042,135073602,876036,-0.15,199.53,0.65,0.65,59091354550,0.67,0.67,59091354550 +한국전력,015760,10,37000,5,-2450,-6.21,1527668,5248703,641964077,1527668,-6.21,29.11,0.24,0.24,57435151100,0.24,0.24,57435151100 +SK하이닉스,000660,11,266750,5,-750,-0.28,197703,1993220,728002365,197703,-0.28,9.92,0.03,0.03,53021411000,0.03,0.03,53021411000 +미투온,201490,12,6050,2,400,7.08,8028334,8427519,30390092,8028334,7.08,95.26,26.42,26.42,49326422935,26.83,26.83,49326422935 +한화오션,042660,13,107900,5,-1300,-1.19,432796,2108944,306413394,432796,-1.19,20.52,0.14,0.14,47024907250,0.14,0.14,47024907250 +KODEX 200,069500,14,42685,5,-375,-0.87,1027992,7647067,159200000,1027992,-0.87,13.44,0.65,0.65,44146597775,0.65,0.65,44146597775 +KODEX 코스닥150레버리지,233740,15,8670,5,-195,-2.20,4859200,22659752,191300000,4859200,-2.20,21.44,2.54,2.54,42824032108,2.58,2.58,42824032108 +KB금융,105560,16,106900,5,-300,-0.28,317227,1645279,381462103,317227,-0.28,19.28,0.08,0.08,33906514400,0.08,0.08,33906514400 +한화솔루션,009830,17,30700,2,300,0.99,953677,2442427,171892536,953677,0.99,39.05,0.55,0.55,29624520725,0.56,0.56,29624520725 +SOL 조선TOP3플러스,466920,18,29775,5,-655,-2.15,963676,3674457,46650000,963676,-2.15,26.23,2.07,2.07,28960752515,2.09,2.09,28960752515 +알테오젠,196170,19,429000,5,-10500,-2.39,64660,304507,53464968,64660,-2.39,21.23,0.12,0.12,28056633750,0.12,0.12,28056633750 +대한조선,439260,20,86500,2,2800,3.35,317300,495019,38526312,317300,3.35,64.10,0.82,0.82,27465473950,0.82,0.82,27465473950 +현대로템,064350,21,175600,5,-3300,-1.84,152145,587266,109142293,152145,-1.84,25.91,0.14,0.14,26744912950,0.14,0.14,26744912950 +NAVER,035420,22,224000,5,-2000,-0.88,115920,479724,158437008,115920,-0.88,24.16,0.07,0.07,26207034000,0.07,0.07,26207034000 +한화에어로스페이스,012450,23,864000,5,-24000,-2.70,29850,236731,51563401,29850,-2.70,12.61,0.06,0.06,26030625000,0.06,0.06,26030625000 +삼성중공업,010140,24,18980,5,-310,-1.61,1327229,8441758,880000000,1327229,-1.61,15.72,0.15,0.15,25403051915,0.15,0.15,25403051915 +HJ중공업,097230,25,13380,5,-970,-6.76,1822841,3988420,83274281,1822841,-6.76,45.70,2.19,2.19,24720130605,2.22,2.22,24720130605 +서흥,008490,26,31000,2,3000,10.71,789471,2894368,11569113,789471,10.71,27.28,6.82,6.82,24589555000,6.86,6.86,24589555000 +TIGER 코리아원자력,0091P0,27,9415,5,-540,-5.42,2528548,0,6000000,2528548,-5.42,0.00,42.14,42.14,24262793733,42.95,42.95,24262793733 +TIGER 미국S&P500,360750,28,22225,2,65,0.29,1049972,4586333,403200000,1049972,0.29,22.89,0.26,0.26,23345060269,0.26,0.26,23345060269 +TIGER 200,102110,29,42695,5,-395,-0.92,522535,1196718,66000000,522535,-0.92,43.66,0.79,0.79,22441511162,0.80,0.80,22441511162 +KODEX 인버스,114800,30,3535,2,35,1.00,6322299,18192236,223900000,6322299,1.00,34.75,2.82,2.82,22190052918,2.80,2.80,22190052918 diff --git a/top30/20250819/top30-tv-20250819-094001.csv b/top30/20250819/top30-tv-20250819-094001.csv new file mode 100644 index 000000000000..6c93a079ab10 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,57700,2,27700,92.33,5418643,0,9436564,5418643,92.33,0.00,57.42,57.42,292845294600,53.78,53.78,292845294600 +두산에너빌리티,034020,2,61500,5,-3600,-5.53,3615920,3325497,640561146,3615920,-5.53,108.73,0.56,0.56,223834301700,0.57,0.57,223834301700 +삼성전자,005930,3,70000,3,0,0.00,2712078,13595591,5919637922,2712078,0.00,19.95,0.05,0.05,190176550300,0.05,0.05,190176550300 +KODEX 레버리지,122630,4,24360,5,-300,-1.22,5720973,18560672,88100000,5720973,-1.22,30.82,6.49,6.49,139985345287,6.52,6.52,139985345287 +KODEX 200선물인버스2X,252670,5,1331,2,17,1.29,90555140,213187920,1291700000,90555140,1.29,42.48,7.01,7.01,119943244767,6.98,6.98,119943244767 +지투지바이오,456160,6,132200,2,10300,8.45,642434,1250723,5365694,642434,8.45,51.37,11.97,11.97,86701168250,12.22,12.22,86701168250 +삼양컴텍,484590,7,16890,2,250,1.50,4871588,45240972,41210450,4871588,1.50,10.77,11.82,11.82,82404779320,11.84,11.84,82404779320 +카카오,035720,8,64300,5,-700,-1.08,1080239,1926649,442124799,1080239,-1.08,56.07,0.24,0.24,70463652250,0.25,0.25,70463652250 +한국전력,015760,9,37200,5,-2250,-5.70,1776444,5248703,641964077,1776444,-5.70,33.85,0.28,0.28,66666805325,0.28,0.28,66666805325 +SK하이닉스,000660,10,267500,3,0,0.00,248039,1993220,728002365,248039,0.00,12.44,0.03,0.03,66457343500,0.03,0.03,66457343500 +카카오페이,377300,11,65800,2,400,0.61,954767,439042,135073602,954767,0.61,217.47,0.71,0.71,64249356250,0.72,0.72,64249356250 +KODEX 200,069500,12,42820,5,-240,-0.56,1461483,7647067,159200000,1461483,-0.56,19.11,0.92,0.92,62675736435,0.92,0.92,62675736435 +미투온,201490,13,6150,2,500,8.85,9339618,8427519,30390092,9339618,8.85,110.82,30.73,30.73,57364971550,30.69,30.69,57364971550 +한화오션,042660,14,108700,5,-500,-0.46,491509,2108944,306413394,491509,-0.46,23.31,0.16,0.16,53393522100,0.16,0.16,53393522100 +KODEX 코스닥150레버리지,233740,15,8705,5,-160,-1.80,5861199,22659752,191300000,5861199,-1.80,25.87,3.06,3.06,51528586839,3.09,3.09,51528586839 +KB금융,105560,16,107300,2,100,0.09,347831,1645279,381462103,347831,0.09,21.14,0.09,0.09,37181744550,0.09,0.09,37181744550 +SOL 조선TOP3플러스,466920,17,29895,5,-535,-1.76,1182085,3674457,46650000,1182085,-1.76,32.17,2.53,2.53,35485431115,2.54,2.54,35485431115 +알테오젠,196170,18,430500,5,-9000,-2.05,76570,304507,53464968,76570,-2.05,25.15,0.14,0.14,33175392250,0.14,0.14,33175392250 +대한조선,439260,19,87600,2,3900,4.66,375236,495019,38526312,375236,4.66,75.80,0.97,0.97,32519743300,0.96,0.96,32519743300 +한화솔루션,009830,20,30875,2,475,1.56,1011248,2442427,171892536,1011248,1.56,41.40,0.59,0.59,31400384950,0.59,0.59,31400384950 +현대로템,064350,21,177500,5,-1400,-0.78,174291,587266,109142293,174291,-0.78,29.68,0.16,0.16,30649146150,0.16,0.16,30649146150 +한화에어로스페이스,012450,22,869000,5,-19000,-2.14,35135,236731,51563401,35135,-2.14,14.84,0.07,0.07,30605094500,0.07,0.07,30605094500 +서흥,008490,23,30750,2,2750,9.82,965040,2894368,11569113,965040,9.82,33.34,8.34,8.34,30126739175,8.47,8.47,30126739175 +KODEX 인버스,114800,24,3520,2,20,0.57,8456403,18192236,223900000,8456403,0.57,46.48,3.78,3.78,29717487220,3.77,3.77,29717487220 +NAVER,035420,25,224250,5,-1750,-0.77,129670,479724,158437008,129670,-0.77,27.03,0.08,0.08,29287666000,0.08,0.08,29287666000 +TIGER 코리아원자력,0091P0,26,9455,5,-500,-5.02,2930785,0,6000000,2930785,-5.02,0.00,48.85,48.85,28056511085,49.46,49.46,28056511085 +삼성중공업,010140,27,19080,5,-210,-1.09,1449416,8441758,880000000,1449416,-1.09,17.17,0.16,0.16,27731148760,0.17,0.17,27731148760 +HANARO 원자력iSelect,434730,28,35210,5,-1345,-3.68,777323,426217,10700000,777323,-3.68,182.38,7.26,7.26,27540111694,7.31,7.31,27540111694 +HJ중공업,097230,29,13370,5,-980,-6.83,2002445,3988420,83274281,2002445,-6.83,50.21,2.40,2.40,27129570825,2.44,2.44,27129570825 +TIGER 미국S&P500,360750,30,22220,2,60,0.27,1204911,4586333,403200000,1204911,0.27,26.27,0.30,0.30,26787749747,0.30,0.30,26787749747 diff --git a/top30/20250819/top30-tv-20250819-095002.csv b/top30/20250819/top30-tv-20250819-095002.csv new file mode 100644 index 000000000000..8b2ef9d5a405 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55900,2,25900,86.33,6186770,0,9436564,6186770,86.33,0.00,65.56,65.56,336391534300,63.77,63.77,336391534300 +두산에너빌리티,034020,2,62000,5,-3100,-4.76,4022458,3325497,640561146,4022458,-4.76,120.96,0.63,0.63,248889416750,0.63,0.63,248889416750 +삼성전자,005930,3,70250,2,250,0.36,3158724,13595591,5919637922,3158724,0.36,23.23,0.05,0.05,221484410200,0.05,0.05,221484410200 +KODEX 레버리지,122630,4,24575,5,-85,-0.34,7304616,18560672,88100000,7304616,-0.34,39.36,8.29,8.29,178779808325,8.26,8.26,178779808325 +KODEX 200선물인버스2X,252670,5,1319,2,5,0.38,110981771,213187920,1291700000,110981771,0.38,52.06,8.59,8.59,146993638922,8.63,8.63,146993638922 +지투지바이오,456160,6,133300,2,11400,9.35,704960,1250723,5365694,704960,9.35,56.36,13.14,13.14,94959320600,13.28,13.28,94959320600 +삼양컴텍,484590,7,16690,2,50,0.30,5318219,45240972,41210450,5318219,0.30,11.76,12.91,12.91,89834190895,13.06,13.06,89834190895 +SK하이닉스,000660,8,269000,2,1500,0.56,306561,1993220,728002365,306561,0.56,15.38,0.04,0.04,82163014000,0.04,0.04,82163014000 +KODEX 200,069500,9,43000,5,-60,-0.14,1905703,7647067,159200000,1905703,-0.14,24.92,1.20,1.20,81750371517,1.19,1.19,81750371517 +카카오,035720,10,64600,5,-400,-0.62,1154410,1926649,442124799,1154410,-0.62,59.92,0.26,0.26,75245728050,0.26,0.26,75245728050 +한국전력,015760,11,37500,5,-1950,-4.94,1961891,5248703,641964077,1961891,-4.94,37.38,0.31,0.31,73597424875,0.31,0.31,73597424875 +카카오페이,377300,12,65900,2,500,0.76,1009285,439042,135073602,1009285,0.76,229.88,0.75,0.75,67841021850,0.76,0.76,67841021850 +KODEX 코스닥150레버리지,233740,13,8810,5,-55,-0.62,7212869,22659752,191300000,7212869,-0.62,31.83,3.77,3.77,63369138913,3.76,3.76,63369138913 +미투온,201490,14,6090,2,440,7.79,9902972,8427519,30390092,9902972,7.79,117.51,32.59,32.59,60816532400,32.86,32.86,60816532400 +한화오션,042660,15,108800,5,-400,-0.37,521779,2108944,306413394,521779,-0.37,24.74,0.17,0.17,56680773750,0.17,0.17,56680773750 +대한조선,439260,16,89600,2,5900,7.05,516860,495019,38526312,516860,7.05,104.41,1.34,1.34,45080807700,1.31,1.31,45080807700 +알테오젠,196170,17,436000,5,-3500,-0.80,95295,304507,53464968,95295,-0.80,31.29,0.18,0.18,41274382500,0.18,0.18,41274382500 +SOL 조선TOP3플러스,466920,18,30085,5,-345,-1.13,1346828,3674457,46650000,1346828,-1.13,36.65,2.89,2.89,40421626712,2.88,2.88,40421626712 +KB금융,105560,19,107600,2,400,0.37,372024,1645279,381462103,372024,0.37,22.61,0.10,0.10,39781646450,0.10,0.10,39781646450 +KODEX 인버스,114800,20,3507,2,7,0.20,10857651,18192236,223900000,10857651,0.20,59.68,4.85,4.85,38144563138,4.86,4.86,38144563138 +한화에어로스페이스,012450,21,865000,5,-23000,-2.59,41910,236731,51563401,41910,-2.59,17.70,0.08,0.08,36466171000,0.08,0.08,36466171000 +한화솔루션,009830,22,31050,2,650,2.14,1125549,2442427,171892536,1125549,2.14,46.08,0.65,0.65,34939805600,0.65,0.65,34939805600 +현대로템,064350,23,177000,5,-1900,-1.06,192042,587266,109142293,192042,-1.06,32.70,0.18,0.18,33792069350,0.17,0.17,33792069350 +NAVER,035420,24,225500,5,-500,-0.22,147341,479724,158437008,147341,-0.22,30.71,0.09,0.09,33262395500,0.09,0.09,33262395500 +서흥,008490,25,29950,2,1950,6.96,1065548,2894368,11569113,1065548,6.96,36.81,9.21,9.21,33177775275,9.58,9.58,33177775275 +TIGER 미국S&P500,360750,26,22230,2,70,0.32,1456893,4586333,403200000,1456893,0.32,31.77,0.36,0.36,32387373385,0.36,0.36,32387373385 +TIGER 코리아원자력,0091P0,27,9515,5,-440,-4.42,3329361,0,6000000,3329361,-4.42,0.00,55.49,55.49,31838194231,55.77,55.77,31838194231 +현대건설,000720,28,61800,5,-2100,-3.29,493781,494048,111355765,493781,-3.29,99.95,0.44,0.44,30556784850,0.44,0.44,30556784850 +삼성중공업,010140,29,19190,5,-100,-0.52,1579341,8441758,880000000,1579341,-0.52,18.71,0.18,0.18,30213742020,0.18,0.18,30213742020 +KODEX 코스닥150선물인버스,251340,30,3445,2,5,0.15,8693954,21644572,75800000,8693954,0.15,40.17,11.47,11.47,30003795114,11.49,11.49,30003795114 diff --git a/top30/20250819/top30-tv-20250819-100002.csv b/top30/20250819/top30-tv-20250819-100002.csv new file mode 100644 index 000000000000..5ba48635c566 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55500,2,25500,85.00,6446369,0,9436564,6446369,85.00,0.00,68.31,68.31,350808006850,66.98,66.98,350808006850 +두산에너빌리티,034020,2,62200,5,-2900,-4.45,4282780,3325497,640561146,4282780,-4.45,128.79,0.67,0.67,265018682650,0.67,0.67,265018682650 +삼성전자,005930,3,70300,2,300,0.43,3405580,13595591,5919637922,3405580,0.43,25.05,0.06,0.06,238830460550,0.06,0.06,238830460550 +KODEX 레버리지,122630,4,24635,5,-25,-0.10,8050263,18560672,88100000,8050263,-0.10,43.37,9.14,9.14,197132504644,9.08,9.08,197132504644 +KODEX 200선물인버스2X,252670,5,1317,2,3,0.23,123179684,213187920,1291700000,123179684,0.23,57.78,9.54,9.54,163062613103,9.59,9.59,163062613103 +지투지바이오,456160,6,129400,2,7500,6.15,743918,1250723,5365694,743918,6.15,59.48,13.86,13.86,100038461600,14.41,14.41,100038461600 +삼양컴텍,484590,7,16730,2,90,0.54,5599036,45240972,41210450,5599036,0.54,12.38,13.59,13.59,94568546265,13.72,13.72,94568546265 +KODEX 200,069500,8,43050,5,-10,-0.02,2177471,7647067,159200000,2177471,-0.02,28.47,1.37,1.37,93447124831,1.36,1.36,93447124831 +SK하이닉스,000660,9,268500,2,1000,0.37,330870,1993220,728002365,330870,0.37,16.60,0.05,0.05,88695915750,0.05,0.05,88695915750 +한국전력,015760,10,37950,5,-1500,-3.80,2265384,5248703,641964077,2265384,-3.80,43.16,0.35,0.35,85038724300,0.35,0.35,85038724300 +카카오,035720,11,65400,2,400,0.62,1281698,1926649,442124799,1281698,0.62,66.52,0.29,0.29,83522738100,0.29,0.29,83522738100 +KODEX 코스닥150레버리지,233740,12,8840,5,-25,-0.28,8148011,22659752,191300000,8148011,-0.28,35.96,4.26,4.26,71626973351,4.24,4.24,71626973351 +카카오페이,377300,13,66300,2,900,1.38,1048684,439042,135073602,1048684,1.38,238.86,0.78,0.78,70448744200,0.79,0.79,70448744200 +미투온,201490,14,6040,2,390,6.90,10358928,8427519,30390092,10358928,6.90,122.92,34.09,34.09,63571993290,34.63,34.63,63571993290 +한화오션,042660,15,109500,2,300,0.27,574055,2108944,306413394,574055,0.27,27.22,0.19,0.19,62384436200,0.19,0.19,62384436200 +대한조선,439260,16,90900,2,7200,8.60,686892,495019,38526312,686892,8.60,138.76,1.78,1.78,60396062000,1.72,1.72,60396062000 +SOL 조선TOP3플러스,466920,17,30230,5,-200,-0.66,1520692,3674457,46650000,1520692,-0.66,41.39,3.26,3.26,45662820497,3.24,3.24,45662820497 +알테오젠,196170,18,432000,5,-7500,-1.71,104467,304507,53464968,104467,-1.71,34.31,0.20,0.20,45257744250,0.20,0.20,45257744250 +한화에어로스페이스,012450,19,865000,5,-23000,-2.59,49101,236731,51563401,49101,-2.59,20.74,0.10,0.10,42680440500,0.10,0.10,42680440500 +KB금융,105560,20,107200,3,0,0.00,397284,1645279,381462103,397284,0.00,24.15,0.10,0.10,42496528000,0.10,0.10,42496528000 +KODEX 인버스,114800,21,3500,3,0,0.00,11715294,18192236,223900000,11715294,0.00,64.40,5.23,5.23,41150006371,5.25,5.25,41150006371 +현대로템,064350,22,176950,5,-1950,-1.09,208695,587266,109142293,208695,-1.09,35.54,0.19,0.19,36735561800,0.19,0.19,36735561800 +한화솔루션,009830,23,31100,2,700,2.30,1172706,2442427,171892536,1172706,2.30,48.01,0.68,0.68,36403976925,0.68,0.68,36403976925 +TIGER 미국S&P500,360750,24,22220,2,60,0.27,1622186,4586333,403200000,1622186,0.27,35.37,0.40,0.40,36061253259,0.40,0.40,36061253259 +NAVER,035420,25,226500,2,500,0.22,158922,479724,158437008,158922,0.22,33.13,0.10,0.10,35878578500,0.10,0.10,35878578500 +서흥,008490,26,30500,2,2500,8.93,1113059,2894368,11569113,1113059,8.93,38.46,9.62,9.62,34614043900,9.81,9.81,34614043900 +TIGER 코리아원자력,0091P0,27,9580,5,-375,-3.77,3527519,0,6000000,3527519,-3.77,0.00,58.79,58.79,33725921310,58.67,58.67,33725921310 +현대건설,000720,28,62200,5,-1700,-2.66,541356,494048,111355765,541356,-2.66,109.58,0.49,0.49,33500224650,0.48,0.48,33500224650 +KODEX 코스닥150선물인버스,251340,29,3440,3,0,0.00,9636768,21644572,75800000,9636768,0.00,44.52,12.71,12.71,33247741308,12.75,12.75,33247741308 +HANARO 원자력iSelect,434730,30,35685,5,-870,-2.38,921674,426217,10700000,921674,-2.38,216.25,8.61,8.61,32658931629,8.55,8.55,32658931629 diff --git a/top30/20250819/top30-tv-20250819-101001.csv b/top30/20250819/top30-tv-20250819-101001.csv new file mode 100644 index 000000000000..79cf7c66bff1 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54600,2,24600,82.00,6650287,0,9436564,6650287,82.00,0.00,70.47,70.47,362103623700,70.28,70.28,362103623700 +두산에너빌리티,034020,2,62200,5,-2900,-4.45,4574459,3325497,640561146,4574459,-4.45,137.56,0.71,0.71,283226775550,0.71,0.71,283226775550 +삼성전자,005930,3,70400,2,400,0.57,3783438,13595591,5919637922,3783438,0.57,27.83,0.06,0.06,265416762450,0.06,0.06,265416762450 +KODEX 레버리지,122630,4,24640,5,-20,-0.08,8978835,18560672,88100000,8978835,-0.08,48.38,10.19,10.19,220022949731,10.14,10.14,220022949731 +KODEX 200선물인버스2X,252670,5,1316,2,2,0.15,143401573,213187920,1291700000,143401573,0.15,67.27,11.10,11.10,189673471686,11.16,11.16,189673471686 +지투지바이오,456160,6,131300,2,9400,7.71,769983,1250723,5365694,769983,7.71,61.56,14.35,14.35,103415547950,14.68,14.68,103415547950 +KODEX 200,069500,7,43055,5,-5,-0.01,2336250,7647067,159200000,2336250,-0.01,30.55,1.47,1.47,100285055201,1.46,1.46,100285055201 +SK하이닉스,000660,8,267750,2,250,0.09,367200,1993220,728002365,367200,0.09,18.42,0.05,0.05,98429881000,0.05,0.05,98429881000 +삼양컴텍,484590,9,16790,2,150,0.90,5720495,45240972,41210450,5720495,0.90,12.64,13.88,13.88,96604707895,13.96,13.96,96604707895 +한국전력,015760,10,38300,5,-1150,-2.92,2487419,5248703,641964077,2487419,-2.92,47.39,0.39,0.39,93498788400,0.38,0.38,93498788400 +카카오,035720,11,65400,2,400,0.62,1427074,1926649,442124799,1427074,0.62,74.07,0.32,0.32,93029454300,0.32,0.32,93029454300 +카카오페이,377300,12,67200,2,1800,2.75,1206271,439042,135073602,1206271,2.75,274.75,0.89,0.89,81051312000,0.89,0.89,81051312000 +KODEX 코스닥150레버리지,233740,13,8845,5,-20,-0.23,8707877,22659752,191300000,8707877,-0.23,38.43,4.55,4.55,76579520471,4.53,4.53,76579520471 +미투온,201490,14,6140,2,490,8.67,11670101,8427519,30390092,11670101,8.67,138.48,38.40,38.40,71678937435,38.41,38.41,71678937435 +대한조선,439260,15,88900,2,5200,6.21,802268,495019,38526312,802268,6.21,162.07,2.08,2.08,70701871650,2.06,2.06,70701871650 +한화오션,042660,16,109200,3,0,0.00,605918,2108944,306413394,605918,0.00,28.73,0.20,0.20,65868431900,0.20,0.20,65868431900 +TIGER 미국S&P500,360750,17,22217,2,57,0.26,2263293,4586333,403200000,2263293,0.26,49.35,0.56,0.56,50306229764,0.56,0.56,50306229764 +알테오젠,196170,18,431000,5,-8500,-1.93,114086,304507,53464968,114086,-1.93,37.47,0.21,0.21,49409204750,0.21,0.21,49409204750 +SOL 조선TOP3플러스,466920,19,30195,5,-235,-0.77,1623590,3674457,46650000,1623590,-0.77,44.19,3.48,3.48,48771356404,3.46,3.46,48771356404 +한화에어로스페이스,012450,20,863000,5,-25000,-2.82,56143,236731,51563401,56143,-2.82,23.72,0.11,0.11,48768512000,0.11,0.11,48768512000 +KB금융,105560,21,107600,2,400,0.37,421788,1645279,381462103,421788,0.37,25.64,0.11,0.11,45125428100,0.11,0.11,45125428100 +KODEX 인버스,114800,22,3502,2,2,0.06,12792087,18192236,223900000,12792087,0.06,70.32,5.71,5.71,44919918498,5.73,5.73,44919918498 +현대로템,064350,23,176400,5,-2500,-1.40,223069,587266,109142293,223069,-1.40,37.98,0.20,0.20,39275265250,0.20,0.20,39275265250 +에이피알,278470,24,222000,2,7500,3.50,178079,277674,37430655,178079,3.50,64.13,0.48,0.48,38651863750,0.47,0.47,38651863750 +NAVER,035420,25,226000,3,0,0.00,169382,479724,158437008,169382,0.00,35.31,0.11,0.11,38247368000,0.11,0.11,38247368000 +한화솔루션,009830,26,31050,2,650,2.14,1228863,2442427,171892536,1228863,2.14,50.31,0.71,0.71,38150784375,0.71,0.71,38150784375 +TIGER 코리아원자력,0091P0,27,9605,5,-350,-3.52,3882602,0,6000000,3882602,-3.52,0.00,64.71,64.71,37134674785,64.44,64.44,37134674785 +KODEX 코스닥150선물인버스,251340,28,3435,5,-5,-0.15,10405198,21644572,75800000,10405198,-0.15,48.07,13.73,13.73,35889616071,13.78,13.78,35889616071 +현대건설,000720,29,62500,5,-1400,-2.19,578356,494048,111355765,578356,-2.19,117.06,0.52,0.52,35807846500,0.51,0.51,35807846500 +서흥,008490,30,30550,2,2550,9.11,1143469,2894368,11569113,1143469,9.11,39.51,9.88,9.88,35538637300,10.06,10.06,35538637300 diff --git a/top30/20250819/top30-tv-20250819-102002.csv b/top30/20250819/top30-tv-20250819-102002.csv new file mode 100644 index 000000000000..e07656850b90 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54600,2,24600,82.00,6827168,0,9436564,6827168,82.00,0.00,72.35,72.35,371751414700,72.15,72.15,371751414700 +두산에너빌리티,034020,2,62150,5,-2950,-4.53,4767306,3325497,640561146,4767306,-4.53,143.36,0.74,0.74,295260738550,0.74,0.74,295260738550 +삼성전자,005930,3,70400,2,400,0.57,3959315,13595591,5919637922,3959315,0.57,29.12,0.07,0.07,277796484000,0.07,0.07,277796484000 +KODEX 레버리지,122630,4,24655,5,-5,-0.02,9183758,18560672,88100000,9183758,-0.02,49.48,10.42,10.42,225076362051,10.36,10.36,225076362051 +KODEX 200선물인버스2X,252670,5,1316,2,2,0.15,151987956,213187920,1291700000,151987956,0.15,71.29,11.77,11.77,200963404976,11.82,11.82,200963404976 +지투지바이오,456160,6,130300,2,8400,6.89,816842,1250723,5365694,816842,6.89,65.31,15.22,15.22,109631814300,15.68,15.68,109631814300 +SK하이닉스,000660,7,268000,2,500,0.19,386380,1993220,728002365,386380,0.19,19.38,0.05,0.05,103567186000,0.05,0.05,103567186000 +KODEX 200,069500,8,43075,2,15,0.03,2392104,7647067,159200000,2392104,0.03,31.28,1.50,1.50,102690779757,1.50,1.50,102690779757 +한국전력,015760,9,38400,5,-1050,-2.66,2647985,5248703,641964077,2647985,-2.66,50.45,0.41,0.41,99665900050,0.40,0.40,99665900050 +삼양컴텍,484590,10,16740,2,100,0.60,5831682,45240972,41210450,5831682,0.60,12.89,14.15,14.15,98460542205,14.27,14.27,98460542205 +카카오,035720,11,65450,2,450,0.69,1498875,1926649,442124799,1498875,0.69,77.80,0.34,0.34,97725276000,0.34,0.34,97725276000 +카카오페이,377300,12,67400,2,2000,3.06,1249242,439042,135073602,1249242,3.06,284.54,0.92,0.92,83940313000,0.92,0.92,83940313000 +KODEX 코스닥150레버리지,233740,13,8785,5,-80,-0.90,9228964,22659752,191300000,9228964,-0.90,40.73,4.82,4.82,81169022435,4.83,4.83,81169022435 +대한조선,439260,14,88900,2,5200,6.21,847982,495019,38526312,847982,6.21,171.30,2.20,2.20,74743536050,2.18,2.18,74743536050 +미투온,201490,15,6160,2,510,9.03,11974064,8427519,30390092,11974064,9.03,142.08,39.40,39.40,73543229935,39.29,39.29,73543229935 +한화오션,042660,16,108800,5,-400,-0.37,643122,2108944,306413394,643122,-0.37,30.49,0.21,0.21,69922784150,0.21,0.21,69922784150 +알테오젠,196170,17,427000,5,-12500,-2.84,133858,304507,53464968,133858,-2.84,43.96,0.25,0.25,57871295750,0.25,0.25,57871295750 +TIGER 미국S&P500,360750,18,22225,2,65,0.29,2486510,4586333,403200000,2486510,0.29,54.22,0.62,0.62,55266080752,0.62,0.62,55266080752 +한화에어로스페이스,012450,19,861000,5,-27000,-3.04,63288,236731,51563401,63288,-3.04,26.73,0.12,0.12,54930130500,0.12,0.12,54930130500 +SOL 조선TOP3플러스,466920,20,30180,5,-250,-0.82,1691035,3674457,46650000,1691035,-0.82,46.02,3.62,3.62,50806575989,3.61,3.61,50806575989 +KODEX 인버스,114800,21,3500,3,0,0.00,13661831,18192236,223900000,13661831,0.00,75.10,6.10,6.10,47964741407,6.12,6.12,47964741407 +KB금융,105560,22,107800,2,600,0.56,447025,1645279,381462103,447025,0.56,27.17,0.12,0.12,47843308500,0.12,0.12,47843308500 +에이피알,278470,23,220500,2,6000,2.80,210979,277674,37430655,210979,2.80,75.98,0.56,0.56,45952219250,0.56,0.56,45952219250 +펩트론,087010,24,295500,5,-28000,-8.66,142462,328344,23297350,142462,-8.66,43.39,0.61,0.61,44144857250,0.64,0.64,44144857250 +에이비엘바이오,298380,25,84600,5,-5100,-5.69,474270,1404831,54575095,474270,-5.69,33.76,0.87,0.87,41175202550,0.89,0.89,41175202550 +NAVER,035420,26,226000,3,0,0.00,181469,479724,158437008,181469,0.00,37.83,0.11,0.11,40978838750,0.11,0.11,40978838750 +현대로템,064350,27,176600,5,-2300,-1.29,231818,587266,109142293,231818,-1.29,39.47,0.21,0.21,40821944950,0.21,0.21,40821944950 +TIGER 코리아원자력,0091P0,28,9620,5,-335,-3.37,4215012,0,6000000,4215012,-3.37,0.00,70.25,70.25,40335320424,69.88,69.88,40335320424 +한화솔루션,009830,29,31000,2,600,1.97,1260490,2442427,171892536,1260490,1.97,51.61,0.73,0.73,39133327550,0.73,0.73,39133327550 +삼성중공업,010140,30,19350,2,60,0.31,2040758,8441758,880000000,2040758,0.31,24.17,0.23,0.23,39100667220,0.23,0.23,39100667220 diff --git a/top30/20250819/top30-tv-20250819-103002.csv b/top30/20250819/top30-tv-20250819-103002.csv new file mode 100644 index 000000000000..3085bb7726df --- /dev/null +++ b/top30/20250819/top30-tv-20250819-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55400,2,25400,84.67,7054578,0,9436564,7054578,84.67,0.00,74.76,74.76,384336822550,73.52,73.52,384336822550 +두산에너빌리티,034020,2,61800,5,-3300,-5.07,4967547,3325497,640561146,4967547,-5.07,149.38,0.78,0.78,307686779600,0.78,0.78,307686779600 +삼성전자,005930,3,70300,2,300,0.43,4105258,13595591,5919637922,4105258,0.43,30.20,0.07,0.07,288061459600,0.07,0.07,288061459600 +KODEX 레버리지,122630,4,24565,5,-95,-0.39,9545938,18560672,88100000,9545938,-0.39,51.43,10.84,10.84,233994819871,10.81,10.81,233994819871 +KODEX 200선물인버스2X,252670,5,1320,2,6,0.46,160253515,213187920,1291700000,160253515,0.46,75.17,12.41,12.41,211853193262,12.43,12.43,211853193262 +지투지바이오,456160,6,130900,2,9000,7.38,830514,1250723,5365694,830514,7.38,66.40,15.48,15.48,111414400450,15.86,15.86,111414400450 +SK하이닉스,000660,7,267250,5,-250,-0.09,400851,1993220,728002365,400851,-0.09,20.11,0.06,0.06,107437868750,0.06,0.06,107437868750 +KODEX 200,069500,8,42990,5,-70,-0.16,2442250,7647067,159200000,2442250,-0.16,31.94,1.53,1.53,104848926933,1.53,1.53,104848926933 +한국전력,015760,9,38375,5,-1075,-2.72,2776018,5248703,641964077,2776018,-2.72,52.89,0.43,0.43,104595138675,0.42,0.42,104595138675 +카카오,035720,10,65000,3,0,0.00,1569033,1926649,442124799,1569033,0.00,81.44,0.35,0.35,102300659600,0.36,0.36,102300659600 +삼양컴텍,484590,11,16520,5,-120,-0.72,5960889,45240972,41210450,5960889,-0.72,13.18,14.46,14.46,100598728525,14.78,14.78,100598728525 +카카오페이,377300,12,66700,2,1300,1.99,1285473,439042,135073602,1285473,1.99,292.79,0.95,0.95,86368584100,0.96,0.96,86368584100 +KODEX 코스닥150레버리지,233740,13,8725,5,-140,-1.58,9807291,22659752,191300000,9807291,-1.58,43.28,5.13,5.13,86233343305,5.17,5.17,86233343305 +대한조선,439260,14,88600,2,4900,5.85,873523,495019,38526312,873523,5.85,176.46,2.27,2.27,77015749750,2.26,2.26,77015749750 +미투온,201490,15,6080,2,430,7.61,12300159,8427519,30390092,12300159,7.61,145.95,40.47,40.47,75531831790,40.88,40.88,75531831790 +한화오션,042660,16,108700,5,-500,-0.46,658334,2108944,306413394,658334,-0.46,31.22,0.21,0.21,71578484250,0.21,0.21,71578484250 +알테오젠,196170,17,423500,5,-16000,-3.64,161856,304507,53464968,161856,-3.64,53.15,0.30,0.30,69771102250,0.31,0.31,69771102250 +TIGER 미국S&P500,360750,18,22240,2,80,0.36,2659873,4586333,403200000,2659873,0.36,58.00,0.66,0.66,59119909763,0.66,0.66,59119909763 +한화에어로스페이스,012450,19,861000,5,-27000,-3.04,67259,236731,51563401,67259,-3.04,28.41,0.13,0.13,58349535000,0.13,0.13,58349535000 +SOL 조선TOP3플러스,466920,20,30155,5,-275,-0.90,1724226,3674457,46650000,1724226,-0.90,46.92,3.70,3.70,51808623514,3.68,3.68,51808623514 +펩트론,087010,21,297000,5,-26500,-8.19,165289,328344,23297350,165289,-8.19,50.34,0.71,0.71,50944776750,0.74,0.74,50944776750 +KB금융,105560,22,107900,2,700,0.65,466369,1645279,381462103,466369,0.65,28.35,0.12,0.12,49930459150,0.12,0.12,49930459150 +KODEX 인버스,114800,23,3510,2,10,0.29,14192389,18192236,223900000,14192389,0.29,78.01,6.34,6.34,49823725134,6.34,6.34,49823725134 +에이피알,278470,24,221500,2,7000,3.26,227295,277674,37430655,227295,3.26,81.86,0.61,0.61,49566236000,0.60,0.60,49566236000 +에이비엘바이오,298380,25,85000,5,-4700,-5.24,522187,1404831,54575095,522187,-5.24,37.17,0.96,0.96,45233637000,0.98,0.98,45233637000 +삼성중공업,010140,26,19300,2,10,0.05,2294384,8441758,880000000,2294384,0.05,27.18,0.26,0.26,44013017235,0.26,0.26,44013017235 +KODEX 코스닥150선물인버스,251340,27,3465,2,25,0.73,12405234,21644572,75800000,12405234,0.73,57.31,16.37,16.37,42797880821,16.29,16.29,42797880821 +현대로템,064350,28,176300,5,-2600,-1.45,241273,587266,109142293,241273,-1.45,41.08,0.22,0.22,42490683400,0.22,0.22,42490683400 +NAVER,035420,29,225500,5,-500,-0.22,188158,479724,158437008,188158,-0.22,39.22,0.12,0.12,42487821750,0.12,0.12,42487821750 +TIGER 코리아원자력,0091P0,30,9575,5,-380,-3.82,4381191,0,6000000,4381191,-3.82,0.00,73.02,73.02,41930900724,72.99,72.99,41930900724 diff --git a/top30/20250819/top30-tv-20250819-104001.csv b/top30/20250819/top30-tv-20250819-104001.csv new file mode 100644 index 000000000000..37eab36ed0c4 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55000,2,25000,83.33,7155264,0,9436564,7155264,83.33,0.00,75.82,75.82,389907034800,75.12,75.12,389907034800 +두산에너빌리티,034020,2,61800,5,-3300,-5.07,5148639,3325497,640561146,5148639,-5.07,154.82,0.80,0.80,318866925400,0.81,0.81,318866925400 +삼성전자,005930,3,70200,2,200,0.29,4205612,13595591,5919637922,4205612,0.29,30.93,0.07,0.07,295113268450,0.07,0.07,295113268450 +KODEX 레버리지,122630,4,24510,5,-150,-0.61,9841852,18560672,88100000,9841852,-0.61,53.03,11.17,11.17,241255184376,11.17,11.17,241255184376 +KODEX 200선물인버스2X,252670,5,1323,2,9,0.68,169034841,213187920,1291700000,169034841,0.68,79.29,13.09,13.09,223460898208,13.08,13.08,223460898208 +SK하이닉스,000660,6,266500,5,-1000,-0.37,428812,1993220,728002365,428812,-0.37,21.51,0.06,0.06,114890861750,0.06,0.06,114890861750 +지투지바이오,456160,7,131700,2,9800,8.04,843326,1250723,5365694,843326,8.04,67.43,15.72,15.72,113104340750,16.01,16.01,113104340750 +한국전력,015760,8,38350,5,-1100,-2.79,2882790,5248703,641964077,2882790,-2.79,54.92,0.45,0.45,108691426225,0.44,0.44,108691426225 +KODEX 200,069500,9,42940,5,-120,-0.28,2508525,7647067,159200000,2508525,-0.28,32.80,1.58,1.58,107696452967,1.58,1.58,107696452967 +카카오,035720,10,65100,2,100,0.15,1621423,1926649,442124799,1621423,0.15,84.16,0.37,0.37,105705727600,0.37,0.37,105705727600 +삼양컴텍,484590,11,16630,5,-10,-0.06,6042779,45240972,41210450,6042779,-0.06,13.36,14.66,14.66,101962068580,14.88,14.88,101962068580 +KODEX 코스닥150레버리지,233740,12,8725,5,-140,-1.58,10652644,22659752,191300000,10652644,-1.58,47.01,5.57,5.57,93594654968,5.61,5.61,93594654968 +카카오페이,377300,13,66900,2,1500,2.29,1309985,439042,135073602,1309985,2.29,298.37,0.97,0.97,88007151700,0.97,0.97,88007151700 +대한조선,439260,14,88700,2,5000,5.97,888843,495019,38526312,888843,5.97,179.56,2.31,2.31,78371572800,2.29,2.29,78371572800 +미투온,201490,15,6090,2,440,7.79,12544846,8427519,30390092,12544846,7.79,148.86,41.28,41.28,77015287175,41.61,41.61,77015287175 +알테오젠,196170,16,425000,5,-14500,-3.30,177589,304507,53464968,177589,-3.30,58.32,0.33,0.33,76430793500,0.34,0.34,76430793500 +한화오션,042660,17,108400,5,-800,-0.73,679727,2108944,306413394,679727,-0.73,32.23,0.22,0.22,73901714750,0.22,0.22,73901714750 +TIGER 미국S&P500,360750,18,22235,2,75,0.34,2802678,4586333,403200000,2802678,0.34,61.11,0.70,0.70,62295631311,0.69,0.69,62295631311 +한화에어로스페이스,012450,19,863000,5,-25000,-2.82,70532,236731,51563401,70532,-2.82,29.79,0.14,0.14,61174853500,0.14,0.14,61174853500 +펩트론,087010,20,295000,5,-28500,-8.81,185289,328344,23297350,185289,-8.81,56.43,0.80,0.80,56850913250,0.83,0.83,56850913250 +KODEX 인버스,114800,21,3510,2,10,0.29,15425360,18192236,223900000,15425360,0.29,84.79,6.89,6.89,54151521101,6.89,6.89,54151521101 +SOL 조선TOP3플러스,466920,22,30095,5,-335,-1.10,1762822,3674457,46650000,1762822,-1.10,47.98,3.78,3.78,52970927956,3.77,3.77,52970927956 +에이피알,278470,23,222000,2,7500,3.50,241302,277674,37430655,241302,3.50,86.90,0.64,0.64,52665004250,0.63,0.63,52665004250 +KB금융,105560,24,107800,2,600,0.56,481878,1645279,381462103,481878,0.56,29.29,0.13,0.13,51603834900,0.13,0.13,51603834900 +에이비엘바이오,298380,25,84700,5,-5000,-5.57,550818,1404831,54575095,550818,-5.57,39.21,1.01,1.01,47665872500,1.03,1.03,47665872500 +삼성중공업,010140,26,19260,5,-30,-0.16,2382936,8441758,880000000,2382936,-0.16,28.23,0.27,0.27,45719546105,0.27,0.27,45719546105 +KODEX 코스닥150선물인버스,251340,27,3470,2,30,0.87,13050015,21644572,75800000,13050015,0.87,60.29,17.22,17.22,45033802392,17.12,17.12,45033802392 +현대로템,064350,28,175700,5,-3200,-1.79,253361,587266,109142293,253361,-1.79,43.14,0.23,0.23,44619627850,0.23,0.23,44619627850 +NAVER,035420,29,225500,5,-500,-0.22,193166,479724,158437008,193166,-0.22,40.27,0.12,0.12,43616488500,0.12,0.12,43616488500 +TIGER 코리아원자력,0091P0,30,9575,5,-380,-3.82,4519252,0,6000000,4519252,-3.82,0.00,75.32,75.32,43252506255,75.29,75.29,43252506255 diff --git a/top30/20250819/top30-tv-20250819-105001.csv b/top30/20250819/top30-tv-20250819-105001.csv new file mode 100644 index 000000000000..6926430a7ce7 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55100,2,25100,83.67,7223610,0,9436564,7223610,83.67,0.00,76.55,76.55,393671654100,75.71,75.71,393671654100 +두산에너빌리티,034020,2,61800,5,-3300,-5.07,5238511,3325497,640561146,5238511,-5.07,157.53,0.82,0.82,324425867150,0.82,0.82,324425867150 +삼성전자,005930,3,70300,2,300,0.43,4295294,13595591,5919637922,4295294,0.43,31.59,0.07,0.07,301412574500,0.07,0.07,301412574500 +KODEX 레버리지,122630,4,24490,5,-170,-0.69,10102492,18560672,88100000,10102492,-0.69,54.43,11.47,11.47,247645216291,11.48,11.48,247645216291 +KODEX 200선물인버스2X,252670,5,1324,2,10,0.76,175799074,213187920,1291700000,175799074,0.76,82.46,13.61,13.61,232412801909,13.59,13.59,232412801909 +SK하이닉스,000660,6,265750,5,-1750,-0.65,457005,1993220,728002365,457005,-0.65,22.93,0.06,0.06,122384957000,0.06,0.06,122384957000 +지투지바이오,456160,7,130100,2,8200,6.73,854656,1250723,5365694,854656,6.73,68.33,15.93,15.93,114580560900,16.41,16.41,114580560900 +한국전력,015760,8,38250,5,-1200,-3.04,2955353,5248703,641964077,2955353,-3.04,56.31,0.46,0.46,111464454550,0.45,0.45,111464454550 +KODEX 200,069500,9,42925,5,-135,-0.31,2550752,7647067,159200000,2550752,-0.31,33.36,1.60,1.60,109509748827,1.60,1.60,109509748827 +카카오,035720,10,65000,3,0,0.00,1655536,1926649,442124799,1655536,0.00,85.93,0.37,0.37,107925948150,0.38,0.38,107925948150 +삼양컴텍,484590,11,16650,2,10,0.06,6097869,45240972,41210450,6097869,0.06,13.48,14.80,14.80,102878108285,14.99,14.99,102878108285 +KODEX 코스닥150레버리지,233740,12,8690,5,-175,-1.97,11125009,22659752,191300000,11125009,-1.97,49.10,5.82,5.82,97705296609,5.88,5.88,97705296609 +카카오페이,377300,13,66700,2,1300,1.99,1321759,439042,135073602,1321759,1.99,301.06,0.98,0.98,88795634550,0.99,0.99,88795634550 +알테오젠,196170,14,423500,5,-16000,-3.64,187610,304507,53464968,187610,-3.64,61.61,0.35,0.35,80674554000,0.36,0.36,80674554000 +대한조선,439260,15,88200,2,4500,5.38,899438,495019,38526312,899438,5.38,181.70,2.33,2.33,79307937150,2.33,2.33,79307937150 +미투온,201490,16,6040,2,390,6.90,12643143,8427519,30390092,12643143,6.90,150.02,41.60,41.60,77611486185,42.28,42.28,77611486185 +한화오션,042660,17,108100,5,-1100,-1.01,705029,2108944,306413394,705029,-1.01,33.43,0.23,0.23,76640765950,0.23,0.23,76640765950 +펩트론,087010,18,291500,5,-32000,-9.89,224186,328344,23297350,224186,-9.89,68.28,0.96,0.96,68183191500,1.00,1.00,68183191500 +TIGER 미국S&P500,360750,19,22230,2,70,0.32,3060392,4586333,403200000,3060392,0.32,66.73,0.76,0.76,68024991472,0.76,0.76,68024991472 +한화에어로스페이스,012450,20,861000,5,-27000,-3.04,73400,236731,51563401,73400,-3.04,31.01,0.14,0.14,63645830500,0.14,0.14,63645830500 +에이피알,278470,21,223000,2,8500,3.96,265448,277674,37430655,265448,3.96,95.60,0.71,0.71,58044938000,0.70,0.70,58044938000 +KODEX 인버스,114800,22,3512,2,12,0.34,15550640,18192236,223900000,15550640,0.34,85.48,6.95,6.95,54591338337,6.94,6.94,54591338337 +SOL 조선TOP3플러스,466920,23,30000,5,-430,-1.41,1801456,3674457,46650000,1801456,-1.41,49.03,3.86,3.86,54132036206,3.87,3.87,54132036206 +에이비엘바이오,298380,24,83800,5,-5900,-6.58,623215,1404831,54575095,623215,-6.58,44.36,1.14,1.14,53748850400,1.18,1.18,53748850400 +KB금융,105560,25,107600,2,400,0.37,500130,1645279,381462103,500130,0.37,30.40,0.13,0.13,53570549300,0.13,0.13,53570549300 +삼성중공업,010140,26,19200,5,-90,-0.47,2493859,8441758,880000000,2493859,-0.47,29.54,0.28,0.28,47849193030,0.28,0.28,47849193030 +KODEX 코스닥150선물인버스,251340,27,3470,2,30,0.87,13521714,21644572,75800000,13521714,0.87,62.47,17.84,17.84,46669807893,17.74,17.74,46669807893 +현대로템,064350,28,175900,5,-3000,-1.68,259910,587266,109142293,259910,-1.68,44.26,0.24,0.24,45771723400,0.24,0.24,45771723400 +TIGER 코리아원자력,0091P0,29,9587,5,-368,-3.70,4704443,0,6000000,4704443,-3.70,0.00,78.41,78.41,45028594724,78.28,78.28,45028594724 +NAVER,035420,30,225500,5,-500,-0.22,196056,479724,158437008,196056,-0.22,40.87,0.12,0.12,44268251750,0.12,0.12,44268251750 diff --git a/top30/20250819/top30-tv-20250819-110001.csv b/top30/20250819/top30-tv-20250819-110001.csv new file mode 100644 index 000000000000..2ee6224e105f --- /dev/null +++ b/top30/20250819/top30-tv-20250819-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,55000,2,25000,83.33,7277550,0,9436564,7277550,83.33,0.00,77.12,77.12,396631605400,76.42,76.42,396631605400 +두산에너빌리티,034020,2,61900,5,-3200,-4.92,5364012,3325497,640561146,5364012,-4.92,161.30,0.84,0.84,332184616150,0.84,0.84,332184616150 +삼성전자,005930,3,70200,2,200,0.29,4456363,13595591,5919637922,4456363,0.29,32.78,0.08,0.08,312731998100,0.08,0.08,312731998100 +KODEX 레버리지,122630,4,24485,5,-175,-0.71,10360009,18560672,88100000,10360009,-0.71,55.82,11.76,11.76,253954477466,11.77,11.77,253954477466 +KODEX 200선물인버스2X,252670,5,1324,2,10,0.76,184415662,213187920,1291700000,184415662,0.76,86.50,14.28,14.28,243823886961,14.26,14.26,243823886961 +SK하이닉스,000660,6,265250,5,-2250,-0.84,501487,1993220,728002365,501487,-0.84,25.16,0.07,0.07,134193385500,0.07,0.07,134193385500 +지투지바이오,456160,7,129400,2,7500,6.15,866206,1250723,5365694,866206,6.15,69.26,16.14,16.14,116073993400,16.72,16.72,116073993400 +한국전력,015760,8,38200,5,-1250,-3.17,3001269,5248703,641964077,3001269,-3.17,57.18,0.47,0.47,113218460525,0.46,0.46,113218460525 +KODEX 200,069500,9,42925,5,-135,-0.31,2624588,7647067,159200000,2624588,-0.31,34.32,1.65,1.65,112679011069,1.65,1.65,112679011069 +카카오,035720,10,65300,2,300,0.46,1705770,1926649,442124799,1705770,0.46,88.54,0.39,0.39,111201712950,0.39,0.39,111201712950 +삼양컴텍,484590,11,16340,5,-300,-1.80,6179900,45240972,41210450,6179900,-1.80,13.66,15.00,15.00,104231811800,15.48,15.48,104231811800 +KODEX 코스닥150레버리지,233740,12,8660,5,-205,-2.31,11734592,22659752,191300000,11734592,-2.31,51.79,6.13,6.13,103000064636,6.22,6.22,103000064636 +카카오페이,377300,13,67100,2,1700,2.60,1342995,439042,135073602,1342995,2.60,305.89,0.99,0.99,90219710350,1.00,1.00,90219710350 +대한조선,439260,14,87400,2,3700,4.42,944902,495019,38526312,944902,4.42,190.88,2.45,2.45,83271592500,2.47,2.47,83271592500 +알테오젠,196170,15,424000,5,-15500,-3.53,191687,304507,53464968,191687,-3.53,62.95,0.36,0.36,82402544750,0.36,0.36,82402544750 +미투온,201490,16,6170,2,520,9.20,13213930,8427519,30390092,13213930,9.20,156.80,43.48,43.48,81132116230,43.27,43.27,81132116230 +한화오션,042660,17,107800,5,-1400,-1.28,745094,2108944,306413394,745094,-1.28,35.33,0.24,0.24,80967500950,0.25,0.25,80967500950 +펩트론,087010,18,286000,5,-37500,-11.59,261472,328344,23297350,261472,-11.59,79.63,1.12,1.12,79006068500,1.19,1.19,79006068500 +TIGER 미국S&P500,360750,19,22230,2,70,0.32,3254830,4586333,403200000,3254830,0.32,70.97,0.81,0.81,72347785566,0.81,0.81,72347785566 +한화에어로스페이스,012450,20,858000,5,-30000,-3.38,81120,236731,51563401,81120,-3.38,34.27,0.16,0.16,70277182500,0.16,0.16,70277182500 +에이피알,278470,21,223000,2,8500,3.96,274780,277674,37430655,274780,3.96,98.96,0.73,0.73,60124062750,0.72,0.72,60124062750 +에이비엘바이오,298380,22,83700,5,-6000,-6.69,662621,1404831,54575095,662621,-6.69,47.17,1.21,1.21,57059033600,1.25,1.25,57059033600 +KB금융,105560,23,108000,2,800,0.75,532026,1645279,381462103,532026,0.75,32.34,0.14,0.14,57007877950,0.14,0.14,57007877950 +SOL 조선TOP3플러스,466920,24,29970,5,-460,-1.51,1892159,3674457,46650000,1892159,-1.51,51.49,4.06,4.06,56855110674,4.07,4.07,56855110674 +KODEX 인버스,114800,25,3510,2,10,0.29,16075019,18192236,223900000,16075019,0.29,88.36,7.18,7.18,56432272476,7.18,7.18,56432272476 +현대로템,064350,26,174500,5,-4400,-2.46,285514,587266,109142293,285514,-2.46,48.62,0.26,0.26,50255192000,0.26,0.26,50255192000 +삼성중공업,010140,27,19170,5,-120,-0.62,2586026,8441758,880000000,2586026,-0.62,30.63,0.29,0.29,49618671110,0.29,0.29,49618671110 +TIGER 코리아원자력,0091P0,28,9605,5,-350,-3.52,4981531,0,6000000,4981531,-3.52,0.00,83.03,83.03,47686868019,82.75,82.75,47686868019 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,13763851,21644572,75800000,13763851,1.02,63.59,18.16,18.16,47510795344,18.04,18.04,47510795344 +NAVER,035420,30,226000,3,0,0.00,200825,479724,158437008,200825,0.00,41.86,0.13,0.13,45343959750,0.13,0.13,45343959750 diff --git a/top30/20250819/top30-tv-20250819-111001.csv b/top30/20250819/top30-tv-20250819-111001.csv new file mode 100644 index 000000000000..2f6f9ec66bb4 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53900,2,23900,79.67,7456100,0,9436564,7456100,79.67,0.00,79.01,79.01,406310559400,79.88,79.88,406310559400 +두산에너빌리티,034020,2,61800,5,-3300,-5.07,5459175,3325497,640561146,5459175,-5.07,164.16,0.85,0.85,338066741050,0.85,0.85,338066741050 +삼성전자,005930,3,70200,2,200,0.29,4520226,13595591,5919637922,4520226,0.29,33.25,0.08,0.08,317217926300,0.08,0.08,317217926300 +KODEX 레버리지,122630,4,24470,5,-190,-0.77,10657703,18560672,88100000,10657703,-0.77,57.42,12.10,12.10,261237220165,12.12,12.12,261237220165 +KODEX 200선물인버스2X,252670,5,1326,2,12,0.91,189015367,213187920,1291700000,189015367,0.91,88.66,14.63,14.63,249922378039,14.59,14.59,249922378039 +SK하이닉스,000660,6,265250,5,-2250,-0.84,519812,1993220,728002365,519812,-0.84,26.08,0.07,0.07,139051067000,0.07,0.07,139051067000 +지투지바이오,456160,7,125900,2,4000,3.28,897064,1250723,5365694,897064,3.28,71.72,16.72,16.72,120000584350,17.76,17.76,120000584350 +한국전력,015760,8,38200,5,-1250,-3.17,3073902,5248703,641964077,3073902,-3.17,58.56,0.48,0.48,115985255175,0.47,0.47,115985255175 +KODEX 200,069500,9,42905,5,-155,-0.36,2658516,7647067,159200000,2658516,-0.36,34.77,1.67,1.67,114134592202,1.67,1.67,114134592202 +카카오,035720,10,65300,2,300,0.46,1728841,1926649,442124799,1728841,0.46,89.73,0.39,0.39,112705900700,0.39,0.39,112705900700 +KODEX 코스닥150레버리지,233740,11,8655,5,-210,-2.37,12843461,22659752,191300000,12843461,-2.37,56.68,6.71,6.71,112593940851,6.80,6.80,112593940851 +삼양컴텍,484590,12,16160,5,-480,-2.88,6340167,45240972,41210450,6340167,-2.88,14.01,15.38,15.38,106835667990,16.04,16.04,106835667990 +펩트론,087010,13,284500,5,-39000,-12.06,327276,328344,23297350,327276,-12.06,99.67,1.40,1.40,97569549500,1.47,1.47,97569549500 +미투온,201490,14,6300,2,650,11.50,15225940,8427519,30390092,15225940,11.50,180.67,50.10,50.10,93781500935,48.98,48.98,93781500935 +카카오페이,377300,15,66900,2,1500,2.29,1352437,439042,135073602,1352437,2.29,308.04,1.00,1.00,90851350250,1.01,1.01,90851350250 +알테오젠,196170,16,424000,5,-15500,-3.53,203284,304507,53464968,203284,-3.53,66.76,0.38,0.38,87313192500,0.39,0.39,87313192500 +대한조선,439260,17,86700,2,3000,3.58,965731,495019,38526312,965731,3.58,195.09,2.51,2.51,85077285200,2.55,2.55,85077285200 +한화오션,042660,18,108100,5,-1100,-1.01,769711,2108944,306413394,769711,-1.01,36.50,0.25,0.25,83625215200,0.25,0.25,83625215200 +TIGER 미국S&P500,360750,19,22237,2,77,0.35,3363635,4586333,403200000,3363635,0.35,73.34,0.83,0.83,74767066748,0.83,0.83,74767066748 +한화에어로스페이스,012450,20,858000,5,-30000,-3.38,86097,236731,51563401,86097,-3.38,36.37,0.17,0.17,74545777500,0.17,0.17,74545777500 +에이비엘바이오,298380,21,83600,5,-6100,-6.80,758869,1404831,54575095,758869,-6.80,54.02,1.39,1.39,65090478550,1.43,1.43,65090478550 +에이피알,278470,22,222500,2,8000,3.73,292474,277674,37430655,292474,3.73,105.33,0.78,0.78,64070959000,0.77,0.77,64070959000 +KB금융,105560,23,107500,2,300,0.28,550879,1645279,381462103,550879,0.28,33.48,0.14,0.14,59037375450,0.14,0.14,59037375450 +SOL 조선TOP3플러스,466920,24,29970,5,-460,-1.51,1944884,3674457,46650000,1944884,-1.51,52.93,4.17,4.17,58433527224,4.18,4.18,58433527224 +KODEX 인버스,114800,25,3512,2,12,0.34,16531275,18192236,223900000,16531275,0.34,90.87,7.38,7.38,58036021753,7.38,7.38,58036021753 +현대로템,064350,26,174700,5,-4200,-2.35,311875,587266,109142293,311875,-2.35,53.11,0.29,0.29,54844307100,0.29,0.29,54844307100 +삼성중공업,010140,27,19120,5,-170,-0.88,2667084,8441758,880000000,2667084,-0.88,31.59,0.30,0.30,51169739510,0.30,0.30,51169739510 +TIGER 코리아원자력,0091P0,28,9565,5,-390,-3.92,5172965,0,6000000,5172965,-3.92,0.00,86.22,86.22,49521057979,86.29,86.29,49521057979 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,14178434,21644572,75800000,14178434,1.02,65.51,18.71,18.71,48953450122,18.58,18.58,48953450122 +하이브,352820,30,290500,2,10000,3.57,165366,148873,41652097,165366,3.57,111.08,0.40,0.40,47853688250,0.40,0.40,47853688250 diff --git a/top30/20250819/top30-tv-20250819-112001.csv b/top30/20250819/top30-tv-20250819-112001.csv new file mode 100644 index 000000000000..4dc28e0586a4 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53800,2,23800,79.33,7627597,0,9436564,7627597,79.33,0.00,80.83,80.83,415549283600,81.85,81.85,415549283600 +두산에너빌리티,034020,2,62250,5,-2850,-4.38,5596286,3325497,640561146,5596286,-4.38,168.28,0.87,0.87,346566799850,0.87,0.87,346566799850 +삼성전자,005930,3,70250,2,250,0.36,4712640,13595591,5919637922,4712640,0.36,34.66,0.08,0.08,330745894100,0.08,0.08,330745894100 +KODEX 레버리지,122630,4,24510,5,-150,-0.61,10871893,18560672,88100000,10871893,-0.61,58.57,12.34,12.34,266486524654,12.34,12.34,266486524654 +KODEX 200선물인버스2X,252670,5,1323,2,9,0.68,192800753,213187920,1291700000,192800753,0.68,90.44,14.93,14.93,254930670742,14.92,14.92,254930670742 +SK하이닉스,000660,6,265250,5,-2250,-0.84,551654,1993220,728002365,551654,-0.84,27.68,0.08,0.08,147503938750,0.08,0.08,147503938750 +지투지바이오,456160,7,122900,2,1000,0.82,938492,1250723,5365694,938492,0.82,75.04,17.49,17.49,125173692950,18.98,18.98,125173692950 +한국전력,015760,8,38050,5,-1400,-3.55,3115665,5248703,641964077,3115665,-3.55,59.36,0.49,0.49,117575173175,0.48,0.48,117575173175 +KODEX 코스닥150레버리지,233740,9,8685,5,-180,-2.03,13362364,22659752,191300000,13362364,-2.03,58.97,6.99,6.99,117103153491,7.05,7.05,117103153491 +KODEX 200,069500,10,42935,5,-125,-0.29,2696729,7647067,159200000,2696729,-0.29,35.26,1.69,1.69,115775792539,1.69,1.69,115775792539 +카카오,035720,11,65500,2,500,0.77,1757181,1926649,442124799,1757181,0.77,91.20,0.40,0.40,114558459900,0.40,0.40,114558459900 +삼양컴텍,484590,12,16060,5,-580,-3.49,6494122,45240972,41210450,6494122,-3.49,14.35,15.76,15.76,109310724230,16.52,16.52,109310724230 +펩트론,087010,13,292500,5,-31000,-9.58,359748,328344,23297350,359748,-9.58,109.56,1.54,1.54,106984178500,1.57,1.57,106984178500 +미투온,201490,14,6210,2,560,9.91,16655063,8427519,30390092,16655063,9.91,197.63,54.80,54.80,102774847800,54.46,54.46,102774847800 +카카오페이,377300,15,67100,2,1700,2.60,1374436,439042,135073602,1374436,2.60,313.05,1.02,1.02,92327006000,1.02,1.02,92327006000 +알테오젠,196170,16,425500,5,-14000,-3.19,207753,304507,53464968,207753,-3.19,68.23,0.39,0.39,89211085000,0.39,0.39,89211085000 +대한조선,439260,17,86700,2,3000,3.58,985466,495019,38526312,985466,3.58,199.08,2.56,2.56,86782114800,2.60,2.60,86782114800 +한화오션,042660,18,108500,5,-700,-0.64,785156,2108944,306413394,785156,-0.64,37.23,0.26,0.26,85298585550,0.26,0.26,85298585550 +한화에어로스페이스,012450,19,860000,5,-28000,-3.15,89228,236731,51563401,89228,-3.15,37.69,0.17,0.17,77237358500,0.17,0.17,77237358500 +TIGER 미국S&P500,360750,20,22225,2,65,0.29,3407199,4586333,403200000,3407199,0.29,74.29,0.85,0.85,75735525019,0.85,0.85,75735525019 +에이비엘바이오,298380,21,83800,5,-5900,-6.58,794750,1404831,54575095,794750,-6.58,56.57,1.46,1.46,68104195400,1.49,1.49,68104195400 +에이피알,278470,22,222500,2,8000,3.73,302365,277674,37430655,302365,3.73,108.89,0.81,0.81,66269348250,0.80,0.80,66269348250 +KB금융,105560,23,107500,2,300,0.28,569718,1645279,381462103,569718,0.28,34.63,0.15,0.15,61063989350,0.15,0.15,61063989350 +SOL 조선TOP3플러스,466920,24,30055,5,-375,-1.23,2005595,3674457,46650000,2005595,-1.23,54.58,4.30,4.30,60256183320,4.30,4.30,60256183320 +KODEX 인버스,114800,25,3512,2,12,0.34,16877069,18192236,223900000,16877069,0.34,92.77,7.54,7.54,59249344591,7.53,7.53,59249344591 +현대로템,064350,26,175700,5,-3200,-1.79,322550,587266,109142293,322550,-1.79,54.92,0.30,0.30,56715832750,0.30,0.30,56715832750 +삼성중공업,010140,27,19190,5,-100,-0.52,2720350,8441758,880000000,2720350,-0.52,32.22,0.31,0.31,52190308700,0.31,0.31,52190308700 +TIGER 코리아원자력,0091P0,28,9605,5,-350,-3.52,5390467,0,6000000,5390467,-3.52,0.00,89.84,89.84,51605421946,89.55,89.55,51605421946 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,14728346,21644572,75800000,14728346,1.02,68.05,19.43,19.43,50861004218,19.31,19.31,50861004218 +하이브,352820,30,290000,2,9500,3.39,170905,148873,41652097,170905,3.39,114.80,0.41,0.41,49459156000,0.41,0.41,49459156000 diff --git a/top30/20250819/top30-tv-20250819-113001.csv b/top30/20250819/top30-tv-20250819-113001.csv new file mode 100644 index 000000000000..968282fe5c7e --- /dev/null +++ b/top30/20250819/top30-tv-20250819-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54200,2,24200,80.67,7686893,0,9436564,7686893,80.67,0.00,81.46,81.46,418762156000,81.88,81.88,418762156000 +두산에너빌리티,034020,2,62000,5,-3100,-4.76,5705502,3325497,640561146,5705502,-4.76,171.57,0.89,0.89,353348826250,0.89,0.89,353348826250 +삼성전자,005930,3,70200,2,200,0.29,4760883,13595591,5919637922,4760883,0.29,35.02,0.08,0.08,334134950250,0.08,0.08,334134950250 +KODEX 레버리지,122630,4,24445,5,-215,-0.87,11110905,18560672,88100000,11110905,-0.87,59.86,12.61,12.61,272330696541,12.65,12.65,272330696541 +KODEX 200선물인버스2X,252670,5,1327,2,13,0.99,197646065,213187920,1291700000,197646065,0.99,92.71,15.30,15.30,261358140333,15.25,15.25,261358140333 +SK하이닉스,000660,6,264750,5,-2750,-1.03,579603,1993220,728002365,579603,-1.03,29.08,0.08,0.08,154905590500,0.08,0.08,154905590500 +지투지바이오,456160,7,123750,2,1850,1.52,976872,1250723,5365694,976872,1.52,78.10,18.21,18.21,129885717850,19.56,19.56,129885717850 +KODEX 코스닥150레버리지,233740,8,8670,5,-195,-2.20,13650614,22659752,191300000,13650614,-2.20,60.24,7.14,7.14,119600503757,7.21,7.21,119600503757 +한국전력,015760,9,38100,5,-1350,-3.42,3157319,5248703,641964077,3157319,-3.42,60.15,0.49,0.49,119161734475,0.49,0.49,119161734475 +KODEX 200,069500,10,42885,5,-175,-0.41,2749187,7647067,159200000,2749187,-0.41,35.95,1.73,1.73,118025572067,1.73,1.73,118025572067 +카카오,035720,11,65300,2,300,0.46,1781691,1926649,442124799,1781691,0.46,92.48,0.40,0.40,116160487500,0.40,0.40,116160487500 +펩트론,087010,12,288500,5,-35000,-10.82,374327,328344,23297350,374327,-10.82,114.00,1.61,1.61,111211905500,1.65,1.65,111211905500 +삼양컴텍,484590,13,16160,5,-480,-2.88,6552736,45240972,41210450,6552736,-2.88,14.48,15.90,15.90,110255349450,16.56,16.56,110255349450 +미투온,201490,14,6350,2,700,12.39,17733634,8427519,30390092,17733634,12.39,210.43,58.35,58.35,109580417125,56.78,56.78,109580417125 +카카오페이,377300,15,67150,2,1750,2.68,1386559,439042,135073602,1386559,2.68,315.81,1.03,1.03,93139321450,1.03,1.03,93139321450 +알테오젠,196170,16,423000,5,-16500,-3.75,212230,304507,53464968,212230,-3.75,69.70,0.40,0.40,91111283500,0.40,0.40,91111283500 +한화오션,042660,17,108600,5,-600,-0.55,803979,2108944,306413394,803979,-0.55,38.12,0.26,0.26,87344606500,0.26,0.26,87344606500 +대한조선,439260,18,86500,2,2800,3.35,990610,495019,38526312,990610,3.35,200.12,2.57,2.57,87228039350,2.62,2.62,87228039350 +한화에어로스페이스,012450,19,860000,5,-28000,-3.15,91511,236731,51563401,91511,-3.15,38.66,0.18,0.18,79199180500,0.18,0.18,79199180500 +TIGER 미국S&P500,360750,20,22225,2,65,0.29,3464528,4586333,403200000,3464528,0.29,75.54,0.86,0.86,77009435237,0.86,0.86,77009435237 +에이비엘바이오,298380,21,84100,5,-5600,-6.24,804749,1404831,54575095,804749,-6.24,57.28,1.47,1.47,68945229050,1.50,1.50,68945229050 +에이피알,278470,22,220500,2,6000,2.80,311454,277674,37430655,311454,2.80,112.17,0.83,0.83,68282172250,0.83,0.83,68282172250 +KB금융,105560,23,107500,2,300,0.28,587897,1645279,381462103,587897,0.28,35.73,0.15,0.15,63015926400,0.15,0.15,63015926400 +SOL 조선TOP3플러스,466920,24,30040,5,-390,-1.28,2054808,3674457,46650000,2054808,-1.28,55.92,4.40,4.40,61735306291,4.41,4.41,61735306291 +KODEX 인버스,114800,25,3517,2,17,0.49,17091188,18192236,223900000,17091188,0.49,93.95,7.63,7.63,60001924024,7.62,7.62,60001924024 +현대로템,064350,26,175200,5,-3700,-2.07,331489,587266,109142293,331489,-2.07,56.45,0.30,0.30,58282652300,0.30,0.30,58282652300 +삼성중공업,010140,27,19160,5,-130,-0.67,2783485,8441758,880000000,2783485,-0.67,32.97,0.32,0.32,53401558670,0.32,0.32,53401558670 +TIGER 코리아원자력,0091P0,28,9600,5,-355,-3.57,5565533,0,6000000,5565533,-3.57,0.00,92.76,92.76,53285278157,92.51,92.51,53285278157 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,14992716,21644572,75800000,14992716,1.02,69.27,19.78,19.78,51779760454,19.66,19.66,51779760454 +하이브,352820,30,289500,2,9000,3.21,175689,148873,41652097,175689,3.21,118.01,0.42,0.42,50843403250,0.42,0.42,50843403250 diff --git a/top30/20250819/top30-tv-20250819-114001.csv b/top30/20250819/top30-tv-20250819-114001.csv new file mode 100644 index 000000000000..2607bd0fc8db --- /dev/null +++ b/top30/20250819/top30-tv-20250819-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53600,2,23600,78.67,7737214,0,9436564,7737214,78.67,0.00,81.99,81.99,421473167750,83.33,83.33,421473167750 +두산에너빌리티,034020,2,61900,5,-3200,-4.92,5801822,3325497,640561146,5801822,-4.92,174.46,0.91,0.91,359314051400,0.91,0.91,359314051400 +삼성전자,005930,3,70350,2,350,0.50,4898555,13595591,5919637922,4898555,0.50,36.03,0.08,0.08,343813815100,0.08,0.08,343813815100 +KODEX 레버리지,122630,4,24500,5,-160,-0.65,11278553,18560672,88100000,11278553,-0.65,60.77,12.80,12.80,276431317776,12.81,12.81,276431317776 +KODEX 200선물인버스2X,252670,5,1323,2,9,0.68,200405871,213187920,1291700000,200405871,0.68,94.00,15.51,15.51,265017736578,15.51,15.51,265017736578 +SK하이닉스,000660,6,265500,5,-2000,-0.75,623430,1993220,728002365,623430,-0.75,31.28,0.09,0.09,166501576500,0.09,0.09,166501576500 +지투지바이오,456160,7,125300,2,3400,2.79,998920,1250723,5365694,998920,2.79,79.87,18.62,18.62,132624204600,19.73,19.73,132624204600 +KODEX 코스닥150레버리지,233740,8,8690,5,-175,-1.97,13937731,22659752,191300000,13937731,-1.97,61.51,7.29,7.29,122091306132,7.34,7.34,122091306132 +KODEX 200,069500,9,42935,5,-125,-0.29,2817616,7647067,159200000,2817616,-0.29,36.85,1.77,1.77,120959940110,1.77,1.77,120959940110 +한국전력,015760,10,38100,5,-1350,-3.42,3187910,5248703,641964077,3187910,-3.42,60.74,0.50,0.50,120327362525,0.49,0.49,120327362525 +카카오,035720,11,65200,2,200,0.31,1798725,1926649,442124799,1798725,0.31,93.36,0.41,0.41,117272664600,0.41,0.41,117272664600 +미투온,201490,12,6320,2,670,11.86,18663597,8427519,30390092,18663597,11.86,221.46,61.41,61.41,115485036945,60.13,60.13,115485036945 +펩트론,087010,13,290000,5,-33500,-10.36,385339,328344,23297350,385339,-10.36,117.36,1.65,1.65,114399623000,1.69,1.69,114399623000 +삼양컴텍,484590,14,16070,5,-570,-3.43,6588067,45240972,41210450,6588067,-3.43,14.56,15.99,15.99,110822917860,16.73,16.73,110822917860 +카카오페이,377300,15,67100,2,1700,2.60,1407176,439042,135073602,1407176,2.60,320.51,1.04,1.04,94526022100,1.04,1.04,94526022100 +알테오젠,196170,16,424000,5,-15500,-3.53,214133,304507,53464968,214133,-3.53,70.32,0.40,0.40,91917017500,0.41,0.41,91917017500 +한화오션,042660,17,108300,5,-900,-0.82,814025,2108944,306413394,814025,-0.82,38.60,0.27,0.27,88434820200,0.27,0.27,88434820200 +대한조선,439260,18,87100,2,3400,4.06,999281,495019,38526312,999281,4.06,201.87,2.59,2.59,87980382400,2.62,2.62,87980382400 +한화에어로스페이스,012450,19,857000,5,-31000,-3.49,95658,236731,51563401,95658,-3.49,40.41,0.19,0.19,82755250000,0.19,0.19,82755250000 +TIGER 미국S&P500,360750,20,22235,2,75,0.34,3494910,4586333,403200000,3494910,0.34,76.20,0.87,0.87,77684792900,0.87,0.87,77684792900 +에이피알,278470,21,221000,2,6500,3.03,317981,277674,37430655,317981,3.03,114.52,0.85,0.85,69721588250,0.84,0.84,69721588250 +에이비엘바이오,298380,22,84200,5,-5500,-6.13,813687,1404831,54575095,813687,-6.13,57.92,1.49,1.49,69697305350,1.52,1.52,69697305350 +KB금융,105560,23,107800,2,600,0.56,608476,1645279,381462103,608476,0.56,36.98,0.16,0.16,65228509800,0.16,0.16,65228509800 +SOL 조선TOP3플러스,466920,24,29985,5,-445,-1.46,2082524,3674457,46650000,2082524,-1.46,56.68,4.46,4.46,62566702806,4.47,4.47,62566702806 +KODEX 인버스,114800,25,3510,2,10,0.29,17176679,18192236,223900000,17176679,0.29,94.42,7.67,7.67,60302495946,7.67,7.67,60302495946 +현대로템,064350,26,174800,5,-4100,-2.29,338702,587266,109142293,338702,-2.29,57.67,0.31,0.31,59544545250,0.31,0.31,59544545250 +TIGER 코리아원자력,0091P0,27,9575,5,-380,-3.82,5719506,0,6000000,5719506,-3.82,0.00,95.33,95.33,54761158557,95.32,95.32,54761158557 +삼성중공업,010140,28,19140,5,-150,-0.78,2840228,8441758,880000000,2840228,-0.78,33.64,0.32,0.32,54487311885,0.32,0.32,54487311885 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,15186361,21644572,75800000,15186361,1.02,70.16,20.03,20.03,52452697836,19.91,19.91,52452697836 +하이브,352820,30,291000,2,10500,3.74,179762,148873,41652097,179762,3.74,120.75,0.43,0.43,52024313250,0.43,0.43,52024313250 diff --git a/top30/20250819/top30-tv-20250819-115001.csv b/top30/20250819/top30-tv-20250819-115001.csv new file mode 100644 index 000000000000..312400e37cf9 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54000,2,24000,80.00,7937743,0,9436564,7937743,80.00,0.00,84.12,84.12,432132353100,84.80,84.80,432132353100 +두산에너빌리티,034020,2,61800,5,-3300,-5.07,5891042,3325497,640561146,5891042,-5.07,177.15,0.92,0.92,364831278000,0.92,0.92,364831278000 +삼성전자,005930,3,70300,2,300,0.43,5089362,13595591,5919637922,5089362,0.43,37.43,0.09,0.09,357241188000,0.09,0.09,357241188000 +KODEX 레버리지,122630,4,24470,5,-190,-0.77,11563388,18560672,88100000,11563388,-0.77,62.30,13.13,13.13,283413898554,13.15,13.15,283413898554 +KODEX 200선물인버스2X,252670,5,1325,2,11,0.84,204209650,213187920,1291700000,204209650,0.84,95.79,15.81,15.81,270050037310,15.78,15.78,270050037310 +SK하이닉스,000660,6,265000,5,-2500,-0.93,649004,1993220,728002365,649004,-0.93,32.56,0.09,0.09,173285207250,0.09,0.09,173285207250 +지투지바이오,456160,7,123400,2,1500,1.23,1011703,1250723,5365694,1011703,1.23,80.89,18.86,18.86,134219483900,20.27,20.27,134219483900 +KODEX 코스닥150레버리지,233740,8,8660,5,-205,-2.31,14149004,22659752,191300000,14149004,-2.31,62.44,7.40,7.40,123925845947,7.48,7.48,123925845947 +KODEX 200,069500,9,42905,5,-155,-0.36,2866014,7647067,159200000,2866014,-0.36,37.48,1.80,1.80,123038093017,1.80,1.80,123038093017 +한국전력,015760,10,38050,5,-1400,-3.55,3226388,5248703,641964077,3226388,-3.55,61.47,0.50,0.50,121792193725,0.50,0.50,121792193725 +미투온,201490,11,6330,2,680,12.04,19649365,8427519,30390092,19649365,12.04,233.16,64.66,64.66,121728510175,63.28,63.28,121728510175 +카카오,035720,12,65300,2,300,0.46,1817154,1926649,442124799,1817154,0.46,94.32,0.41,0.41,118475677750,0.41,0.41,118475677750 +펩트론,087010,13,287500,5,-36000,-11.13,398848,328344,23297350,398848,-11.13,121.47,1.71,1.71,118307765250,1.77,1.77,118307765250 +삼양컴텍,484590,14,15830,5,-810,-4.87,6685027,45240972,41210450,6685027,-4.87,14.78,16.22,16.22,112371714570,17.23,17.23,112371714570 +카카오페이,377300,15,67100,2,1700,2.60,1420050,439042,135073602,1420050,2.60,323.44,1.05,1.05,95389592550,1.05,1.05,95389592550 +알테오젠,196170,16,424000,5,-15500,-3.53,216774,304507,53464968,216774,-3.53,71.19,0.41,0.41,93036593750,0.41,0.41,93036593750 +한화오션,042660,17,108600,5,-600,-0.55,824350,2108944,306413394,824350,-0.55,39.09,0.27,0.27,89555003700,0.27,0.27,89555003700 +대한조선,439260,18,87000,2,3300,3.94,1003148,495019,38526312,1003148,3.94,202.65,2.60,2.60,88316358950,2.63,2.63,88316358950 +한화에어로스페이스,012450,19,856000,5,-32000,-3.60,97955,236731,51563401,97955,-3.60,41.38,0.19,0.19,84723826000,0.19,0.19,84723826000 +TIGER 미국S&P500,360750,20,22225,2,65,0.29,3561784,4586333,403200000,3561784,0.29,77.66,0.88,0.88,79171084723,0.88,0.88,79171084723 +에이비엘바이오,298380,21,84600,5,-5100,-5.69,831455,1404831,54575095,831455,-5.69,59.19,1.52,1.52,71197673600,1.54,1.54,71197673600 +에이피알,278470,22,222000,2,7500,3.50,323004,277674,37430655,323004,3.50,116.32,0.86,0.86,70832649750,0.85,0.85,70832649750 +KB금융,105560,23,107600,2,400,0.37,618712,1645279,381462103,618712,0.37,37.61,0.16,0.16,66331065450,0.16,0.16,66331065450 +SOL 조선TOP3플러스,466920,24,30040,5,-390,-1.28,2126264,3674457,46650000,2126264,-1.28,57.87,4.56,4.56,63879841603,4.56,4.56,63879841603 +KODEX 인버스,114800,25,3515,2,15,0.43,17527447,18192236,223900000,17527447,0.43,96.35,7.83,7.83,61533753725,7.82,7.82,61533753725 +현대로템,064350,26,174700,5,-4200,-2.35,345406,587266,109142293,345406,-2.35,58.82,0.32,0.32,60716070100,0.32,0.32,60716070100 +삼성중공업,010140,27,19130,5,-160,-0.83,2985419,8441758,880000000,2985419,-0.83,35.36,0.34,0.34,57263380195,0.34,0.34,57263380195 +TIGER 코리아원자력,0091P0,28,9570,5,-385,-3.87,5812214,0,6000000,5812214,-3.87,0.00,96.87,96.87,55649260999,96.92,96.92,55649260999 +KODEX 코스닥150선물인버스,251340,29,3475,2,35,1.02,15487002,21644572,75800000,15487002,1.02,71.55,20.43,20.43,53496542149,20.31,20.31,53496542149 +하이브,352820,30,290500,2,10000,3.57,183241,148873,41652097,183241,3.57,123.09,0.44,0.44,53035471250,0.44,0.44,53035471250 diff --git a/top30/20250819/top30-tv-20250819-120001.csv b/top30/20250819/top30-tv-20250819-120001.csv new file mode 100644 index 000000000000..e5edf86c59f7 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53600,2,23600,78.67,8030030,0,9436564,8030030,78.67,0.00,85.09,85.09,437099408800,86.42,86.42,437099408800 +두산에너빌리티,034020,2,61900,5,-3200,-4.92,5948044,3325497,640561146,5948044,-4.92,178.86,0.93,0.93,368351771900,0.93,0.93,368351771900 +삼성전자,005930,3,70200,2,200,0.29,5243589,13595591,5919637922,5243589,0.29,38.57,0.09,0.09,368085246250,0.09,0.09,368085246250 +KODEX 레버리지,122630,4,24455,5,-205,-0.83,11733701,18560672,88100000,11733701,-0.83,63.22,13.32,13.32,287581386414,13.35,13.35,287581386414 +KODEX 200선물인버스2X,252670,5,1326,2,12,0.91,206186200,213187920,1291700000,206186200,0.91,96.72,15.96,15.96,272669438218,15.92,15.92,272669438218 +SK하이닉스,000660,6,265000,5,-2500,-0.93,675447,1993220,728002365,675447,-0.93,33.89,0.09,0.09,180287903750,0.09,0.09,180287903750 +지투지바이오,456160,7,125750,2,3850,3.16,1019661,1250723,5365694,1019661,3.16,81.53,19.00,19.00,135211625150,20.04,20.04,135211625150 +미투온,201490,8,6290,2,640,11.33,20740401,8427519,30390092,20740401,11.33,246.10,68.25,68.25,128670176640,67.31,67.31,128670176640 +KODEX 코스닥150레버리지,233740,9,8665,5,-200,-2.26,14261372,22659752,191300000,14261372,-2.26,62.94,7.45,7.45,124899618321,7.53,7.53,124899618321 +KODEX 200,069500,10,42885,5,-175,-0.41,2884015,7647067,159200000,2884015,-0.41,37.71,1.81,1.81,123810464177,1.81,1.81,123810464177 +한국전력,015760,11,38050,5,-1400,-3.55,3255596,5248703,641964077,3255596,-3.55,62.03,0.51,0.51,122903207675,0.50,0.50,122903207675 +펩트론,087010,12,289000,5,-34500,-10.66,404409,328344,23297350,404409,-10.66,123.17,1.74,1.74,119912617250,1.78,1.78,119912617250 +카카오,035720,13,65200,2,200,0.31,1834808,1926649,442124799,1834808,0.31,95.23,0.41,0.41,119627502950,0.41,0.41,119627502950 +삼양컴텍,484590,14,15740,5,-900,-5.41,6808398,45240972,41210450,6808398,-5.41,15.05,16.52,16.52,114318905640,17.62,17.62,114318905640 +카카오페이,377300,15,67000,2,1600,2.45,1426895,439042,135073602,1426895,2.45,325.00,1.06,1.06,95848725900,1.06,1.06,95848725900 +알테오젠,196170,16,424000,5,-15500,-3.53,218088,304507,53464968,218088,-3.53,71.62,0.41,0.41,93593388750,0.41,0.41,93593388750 +한화오션,042660,17,108300,5,-900,-0.82,834692,2108944,306413394,834692,-0.82,39.58,0.27,0.27,90676347900,0.27,0.27,90676347900 +대한조선,439260,18,87000,2,3300,3.94,1011800,495019,38526312,1011800,3.94,204.40,2.63,2.63,89071249350,2.66,2.66,89071249350 +한화에어로스페이스,012450,19,855000,5,-33000,-3.72,101373,236731,51563401,101373,-3.72,42.82,0.20,0.20,87650133500,0.20,0.20,87650133500 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,3613873,4586333,403200000,3613873,0.27,78.80,0.90,0.90,80328693247,0.90,0.90,80328693247 +에이비엘바이오,298380,21,84300,5,-5400,-6.02,842624,1404831,54575095,842624,-6.02,59.98,1.54,1.54,72140497950,1.57,1.57,72140497950 +에이피알,278470,22,222000,2,7500,3.50,326634,277674,37430655,326634,3.50,117.63,0.87,0.87,71637793250,0.86,0.86,71637793250 +KB금융,105560,23,107700,2,500,0.47,631562,1645279,381462103,631562,0.47,38.39,0.17,0.17,67715247300,0.16,0.16,67715247300 +SOL 조선TOP3플러스,466920,24,30000,5,-430,-1.41,2145690,3674457,46650000,2145690,-1.41,58.39,4.60,4.60,64462727007,4.61,4.61,64462727007 +KODEX 인버스,114800,25,3512,2,12,0.34,17824783,18192236,223900000,17824783,0.34,97.98,7.96,7.96,62578874616,7.96,7.96,62578874616 +현대로템,064350,26,174700,5,-4200,-2.35,350880,587266,109142293,350880,-2.35,59.75,0.32,0.32,61672890100,0.32,0.32,61672890100 +삼성중공업,010140,27,19120,5,-170,-0.88,3032800,8441758,880000000,3032800,-0.88,35.93,0.34,0.34,58169873135,0.35,0.35,58169873135 +TIGER 코리아원자력,0091P0,28,9585,5,-370,-3.72,5860240,0,6000000,5860240,-3.72,0.00,97.67,97.67,56109259026,97.56,97.56,56109259026 +하이브,352820,29,291000,2,10500,3.74,187136,148873,41652097,187136,3.74,125.70,0.45,0.45,54166960500,0.45,0.45,54166960500 +KODEX 코스닥150선물인버스,251340,30,3477,2,37,1.08,15606764,21644572,75800000,15606764,1.08,72.10,20.59,20.59,53913064136,20.46,20.46,53913064136 diff --git a/top30/20250819/top30-tv-20250819-121001.csv b/top30/20250819/top30-tv-20250819-121001.csv new file mode 100644 index 000000000000..f42578eed5e1 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,54700,2,24700,82.33,8164222,0,9436564,8164222,82.33,0.00,86.52,86.52,444391401650,86.09,86.09,444391401650 +삼성전자,005930,2,70350,2,350,0.50,5317193,13595591,5919637922,5317193,0.50,39.11,0.09,0.09,373259546000,0.09,0.09,373259546000 +두산에너빌리티,034020,3,61900,5,-3200,-4.92,6001291,3325497,640561146,6001291,-4.92,180.46,0.94,0.94,371646670900,0.94,0.94,371646670900 +KODEX 레버리지,122630,4,24500,5,-160,-0.65,11879472,18560672,88100000,11879472,-0.65,64.00,13.48,13.48,291153523839,13.49,13.49,291153523839 +KODEX 200선물인버스2X,252670,5,1324,2,10,0.76,209164304,213187920,1291700000,209164304,0.76,98.11,16.19,16.19,276611939321,16.17,16.17,276611939321 +SK하이닉스,000660,6,264500,5,-3000,-1.12,685157,1993220,728002365,685157,-1.12,34.37,0.09,0.09,182856675000,0.09,0.09,182856675000 +지투지바이오,456160,7,123400,2,1500,1.23,1029853,1250723,5365694,1029853,1.23,82.34,19.19,19.19,136486841000,20.61,20.61,136486841000 +미투온,201490,8,6260,2,610,10.80,21072689,8427519,30390092,21072689,10.80,250.05,69.34,69.34,130754784350,68.73,68.73,130754784350 +KODEX 200,069500,9,42940,5,-120,-0.28,3020099,7647067,159200000,3020099,-0.28,39.49,1.90,1.90,129653943329,1.90,1.90,129653943329 +KODEX 코스닥150레버리지,233740,10,8700,5,-165,-1.86,14426942,22659752,191300000,14426942,-1.86,63.67,7.54,7.54,126337146361,7.59,7.59,126337146361 +한국전력,015760,11,38000,5,-1450,-3.68,3279109,5248703,641964077,3279109,-3.68,62.47,0.51,0.51,123797126825,0.51,0.51,123797126825 +펩트론,087010,12,291500,5,-32000,-9.89,409838,328344,23297350,409838,-9.89,124.82,1.76,1.76,121487896250,1.79,1.79,121487896250 +카카오,035720,13,65200,2,200,0.31,1850229,1926649,442124799,1850229,0.31,96.03,0.42,0.42,120632799550,0.42,0.42,120632799550 +삼양컴텍,484590,14,15635,5,-1005,-6.04,6920696,45240972,41210450,6920696,-6.04,15.30,16.79,16.79,116079235925,18.02,18.02,116079235925 +알테오젠,196170,15,426000,5,-13500,-3.07,224788,304507,53464968,224788,-3.07,73.82,0.42,0.42,96442533250,0.42,0.42,96442533250 +카카오페이,377300,16,67100,2,1700,2.60,1429514,439042,135073602,1429514,2.60,325.60,1.06,1.06,96024312100,1.06,1.06,96024312100 +한화에어로스페이스,012450,17,861000,5,-27000,-3.04,106906,236731,51563401,106906,-3.04,45.16,0.21,0.21,92399411500,0.21,0.21,92399411500 +한화오션,042660,18,108350,5,-850,-0.78,846855,2108944,306413394,846855,-0.78,40.16,0.28,0.28,91993480750,0.28,0.28,91993480750 +대한조선,439260,19,87100,2,3400,4.06,1017067,495019,38526312,1017067,4.06,205.46,2.64,2.64,89529064100,2.67,2.67,89529064100 +TIGER 미국S&P500,360750,20,22212,2,52,0.23,3662922,4586333,403200000,3662922,0.23,79.87,0.91,0.91,81418501654,0.91,0.91,81418501654 +에이비엘바이오,298380,21,84500,5,-5200,-5.80,854308,1404831,54575095,854308,-5.80,60.81,1.57,1.57,73123854400,1.59,1.59,73123854400 +에이피알,278470,22,221000,2,6500,3.03,330567,277674,37430655,330567,3.03,119.05,0.88,0.88,72507007250,0.88,0.88,72507007250 +KB금융,105560,23,107800,2,600,0.56,642225,1645279,381462103,642225,0.56,39.03,0.17,0.17,68863876650,0.17,0.17,68863876650 +SOL 조선TOP3플러스,466920,24,30025,5,-405,-1.33,2170805,3674457,46650000,2170805,-1.33,59.08,4.65,4.65,65216795902,4.66,4.66,65216795902 +KODEX 인버스,114800,25,3510,2,10,0.29,18101099,18192236,223900000,18101099,0.29,99.50,8.08,8.08,63548827150,8.09,8.09,63548827150 +현대로템,064350,26,175300,5,-3600,-2.01,361248,587266,109142293,361248,-2.01,61.51,0.33,0.33,63488116500,0.33,0.33,63488116500 +삼성중공업,010140,27,19130,5,-160,-0.83,3088867,8441758,880000000,3088867,-0.83,36.59,0.35,0.35,59242059030,0.35,0.35,59242059030 +TIGER 코리아원자력,0091P0,28,9595,5,-360,-3.62,5915369,0,6000000,5915369,-3.62,0.00,98.59,98.59,56637879899,98.38,98.38,56637879899 +하이브,352820,29,290500,2,10000,3.57,191072,148873,41652097,191072,3.57,128.35,0.46,0.46,55310133000,0.46,0.46,55310133000 +KODEX 코스닥150선물인버스,251340,30,3470,2,30,0.87,15724614,21644572,75800000,15724614,0.87,72.65,20.74,20.74,54322608590,20.65,20.65,54322608590 diff --git a/top30/20250819/top30-tv-20250819-122001.csv b/top30/20250819/top30-tv-20250819-122001.csv new file mode 100644 index 000000000000..9bcb266314d6 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53900,2,23900,79.67,8237793,0,9436564,8237793,79.67,0.00,87.30,87.30,448381052800,88.15,88.15,448381052800 +삼성전자,005930,2,70300,2,300,0.43,5406921,13595591,5919637922,5406921,0.43,39.77,0.09,0.09,379571324000,0.09,0.09,379571324000 +두산에너빌리티,034020,3,62000,5,-3100,-4.76,6063402,3325497,640561146,6063402,-4.76,182.33,0.95,0.95,375495100250,0.95,0.95,375495100250 +KODEX 레버리지,122630,4,24535,5,-125,-0.51,12087402,18560672,88100000,12087402,-0.51,65.12,13.72,13.72,296254279846,13.71,13.71,296254279846 +KODEX 200선물인버스2X,252670,5,1321,2,7,0.53,212789897,213187920,1291700000,212789897,0.53,99.81,16.47,16.47,281405345456,16.49,16.49,281405345456 +SK하이닉스,000660,6,265500,5,-2000,-0.75,717901,1993220,728002365,717901,-0.75,36.02,0.10,0.10,191524184250,0.10,0.10,191524184250 +지투지바이오,456160,7,123200,2,1300,1.07,1035478,1250723,5365694,1035478,1.07,82.79,19.30,19.30,137182499100,20.75,20.75,137182499100 +미투온,201490,8,6195,2,545,9.65,21555089,8427519,30390092,21555089,9.65,255.77,70.93,70.93,133746928790,71.04,71.04,133746928790 +KODEX 200,069500,9,42955,5,-105,-0.24,3062175,7647067,159200000,3062175,-0.24,40.04,1.92,1.92,131461418310,1.92,1.92,131461418310 +KODEX 코스닥150레버리지,233740,10,8705,5,-160,-1.80,14773683,22659752,191300000,14773683,-1.80,65.20,7.72,7.72,129356527538,7.77,7.77,129356527538 +한국전력,015760,11,38150,5,-1300,-3.30,3300164,5248703,641964077,3300164,-3.30,62.88,0.51,0.51,124599484950,0.51,0.51,124599484950 +펩트론,087010,12,291000,5,-32500,-10.05,414242,328344,23297350,414242,-10.05,126.16,1.78,1.78,122767349750,1.81,1.81,122767349750 +카카오,035720,13,65300,2,300,0.46,1864413,1926649,442124799,1864413,0.46,96.77,0.42,0.42,121557958250,0.42,0.42,121557958250 +삼양컴텍,484590,14,15740,5,-900,-5.41,6972679,45240972,41210450,6972679,-5.41,15.41,16.92,16.92,116896963290,18.02,18.02,116896963290 +알테오젠,196170,15,427500,5,-12000,-2.73,230973,304507,53464968,230973,-2.73,75.85,0.43,0.43,99081070250,0.43,0.43,99081070250 +카카오페이,377300,16,67000,2,1600,2.45,1436397,439042,135073602,1436397,2.45,327.17,1.06,1.06,96485181900,1.07,1.07,96485181900 +한화에어로스페이스,012450,17,861000,5,-27000,-3.04,107759,236731,51563401,107759,-3.04,45.52,0.21,0.21,93133325000,0.21,0.21,93133325000 +한화오션,042660,18,108600,5,-600,-0.55,854499,2108944,306413394,854499,-0.55,40.52,0.28,0.28,92822588600,0.28,0.28,92822588600 +대한조선,439260,19,86800,2,3100,3.70,1020047,495019,38526312,1020047,3.70,206.06,2.65,2.65,89787961400,2.68,2.68,89787961400 +TIGER 미국S&P500,360750,20,22210,2,50,0.23,3725195,4586333,403200000,3725195,0.23,81.22,0.92,0.92,82801497385,0.92,0.92,82801497385 +에이비엘바이오,298380,21,84900,5,-4800,-5.35,864059,1404831,54575095,864059,-5.35,61.51,1.58,1.58,73949759600,1.60,1.60,73949759600 +에이피알,278470,22,222000,2,7500,3.50,333466,277674,37430655,333466,3.50,120.09,0.89,0.89,73149077000,0.88,0.88,73149077000 +KB금융,105560,23,107550,2,350,0.33,668796,1645279,381462103,668796,0.33,40.65,0.18,0.18,71726320150,0.17,0.17,71726320150 +SOL 조선TOP3플러스,466920,24,30060,5,-370,-1.22,2222111,3674457,46650000,2222111,-1.22,60.47,4.76,4.76,66759195537,4.76,4.76,66759195537 +현대로템,064350,25,175500,5,-3400,-1.90,369285,587266,109142293,369285,-1.90,62.88,0.34,0.34,64898955250,0.34,0.34,64898955250 +일승,333430,26,5770,2,610,11.82,11799410,10182144,30726747,11799410,11.82,115.88,38.40,38.40,64828935545,36.57,36.57,64828935545 +KODEX 인버스,114800,27,3510,2,10,0.29,18306655,18192236,223900000,18306655,0.29,100.63,8.18,8.18,64270259189,8.18,8.18,64270259189 +삼성중공업,010140,28,19140,5,-150,-0.78,3154764,8441758,880000000,3154764,-0.78,37.37,0.36,0.36,60504208500,0.36,0.36,60504208500 +TIGER 코리아원자력,0091P0,29,9600,5,-355,-3.57,5960994,0,6000000,5960994,-3.57,0.00,99.35,99.35,57075837156,99.09,99.09,57075837156 +하이브,352820,30,290500,2,10000,3.57,193043,148873,41652097,193043,3.57,129.67,0.46,0.46,55882450000,0.46,0.46,55882450000 diff --git a/top30/20250819/top30-tv-20250819-123001.csv b/top30/20250819/top30-tv-20250819-123001.csv new file mode 100644 index 000000000000..16b80020eb31 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53100,2,23100,77.00,8428445,0,9436564,8428445,77.00,0.00,89.32,89.32,458523768000,91.51,91.51,458523768000 +삼성전자,005930,2,70400,2,400,0.57,5612536,13595591,5919637922,5612536,0.57,41.28,0.09,0.09,394044067900,0.09,0.09,394044067900 +두산에너빌리티,034020,3,62100,5,-3000,-4.61,6113180,3325497,640561146,6113180,-4.61,183.83,0.95,0.95,378582280350,0.95,0.95,378582280350 +KODEX 레버리지,122630,4,24615,5,-45,-0.18,12360447,18560672,88100000,12360447,-0.18,66.59,14.03,14.03,302967208759,13.97,13.97,302967208759 +KODEX 200선물인버스2X,252670,5,1317,2,3,0.23,218855847,213187920,1291700000,218855847,0.23,102.66,16.94,16.94,289404930624,17.01,17.01,289404930624 +SK하이닉스,000660,6,265250,5,-2250,-0.84,731891,1993220,728002365,731891,-0.84,36.72,0.10,0.10,195236711500,0.10,0.10,195236711500 +지투지바이오,456160,7,124200,2,2300,1.89,1041436,1250723,5365694,1041436,1.89,83.27,19.41,19.41,137918762300,20.70,20.70,137918762300 +KODEX 200,069500,8,43035,5,-25,-0.06,3181829,7647067,159200000,3181829,-0.06,41.61,2.00,2.00,136607706527,1.99,1.99,136607706527 +미투온,201490,9,6220,2,570,10.09,21797017,8427519,30390092,21797017,10.09,258.64,71.72,71.72,135248652880,71.55,71.55,135248652880 +KODEX 코스닥150레버리지,233740,10,8745,5,-120,-1.35,15230338,22659752,191300000,15230338,-1.35,67.21,7.96,7.96,133344161512,7.97,7.97,133344161512 +한국전력,015760,11,38200,5,-1250,-3.17,3340270,5248703,641964077,3340270,-3.17,63.64,0.52,0.52,126130796100,0.51,0.51,126130796100 +펩트론,087010,12,291500,5,-32000,-9.89,422970,328344,23297350,422970,-9.89,128.82,1.82,1.82,125310739500,1.85,1.85,125310739500 +카카오,035720,13,65400,2,400,0.62,1881830,1926649,442124799,1881830,0.62,97.67,0.43,0.43,122695842150,0.42,0.42,122695842150 +삼양컴텍,484590,14,16090,5,-550,-3.31,7253049,45240972,41210450,7253049,-3.31,16.03,17.60,17.60,121425382330,18.31,18.31,121425382330 +알테오젠,196170,15,428500,5,-11000,-2.50,234942,304507,53464968,234942,-2.50,77.15,0.44,0.44,100779198250,0.44,0.44,100779198250 +카카오페이,377300,16,67300,2,1900,2.91,1445400,439042,135073602,1445400,2.91,329.22,1.07,1.07,97089239850,1.07,1.07,97089239850 +한화에어로스페이스,012450,17,860000,5,-28000,-3.15,109248,236731,51563401,109248,-3.15,46.15,0.21,0.21,94414360500,0.21,0.21,94414360500 +한화오션,042660,18,108600,5,-600,-0.55,863246,2108944,306413394,863246,-0.55,40.93,0.28,0.28,93772623150,0.28,0.28,93772623150 +대한조선,439260,19,86700,2,3000,3.58,1023343,495019,38526312,1023343,3.58,206.73,2.66,2.66,90073929950,2.70,2.70,90073929950 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,3768689,4586333,403200000,3768689,0.27,82.17,0.93,0.93,83767666053,0.94,0.94,83767666053 +에이비엘바이오,298380,21,84400,5,-5300,-5.91,878882,1404831,54575095,878882,-5.91,62.56,1.61,1.61,75203624700,1.63,1.63,75203624700 +에이피알,278470,22,222000,2,7500,3.50,335890,277674,37430655,335890,3.50,120.97,0.90,0.90,73686726250,0.89,0.89,73686726250 +KB금융,105560,23,107800,2,600,0.56,684642,1645279,381462103,684642,0.56,41.61,0.18,0.18,73433568400,0.18,0.18,73433568400 +일승,333430,24,5640,2,480,9.30,13214445,10182144,30726747,13214445,9.30,129.78,43.01,43.01,72826069105,42.02,42.02,72826069105 +SOL 조선TOP3플러스,466920,25,30110,5,-320,-1.05,2241842,3674457,46650000,2241842,-1.05,61.01,4.81,4.81,67352809951,4.80,4.80,67352809951 +KODEX 인버스,114800,26,3505,2,5,0.14,19048208,18192236,223900000,19048208,0.14,104.71,8.51,8.51,66869340937,8.52,8.52,66869340937 +현대로템,064350,27,175900,5,-3000,-1.68,379052,587266,109142293,379052,-1.68,64.55,0.35,0.35,66616929850,0.35,0.35,66616929850 +삼성중공업,010140,28,19170,5,-120,-0.62,3198936,8441758,880000000,3198936,-0.62,37.89,0.36,0.36,61350083390,0.36,0.36,61350083390 +TIGER 코리아원자력,0091P0,29,9610,5,-345,-3.47,6013817,0,6000000,6013817,-3.47,0.00,100.23,100.23,57583348213,99.87,99.87,57583348213 +KODEX 코스닥150선물인버스,251340,30,3460,2,20,0.58,16451926,21644572,75800000,16451926,0.58,76.01,21.70,21.70,56841070980,21.67,21.67,56841070980 diff --git a/top30/20250819/top30-tv-20250819-124001.csv b/top30/20250819/top30-tv-20250819-124001.csv new file mode 100644 index 000000000000..c7837141e465 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,53000,2,23000,76.67,8546205,0,9436564,8546205,76.67,0.00,90.56,90.56,464724978400,92.92,92.92,464724978400 +삼성전자,005930,2,70300,2,300,0.43,5724512,13595591,5919637922,5724512,0.43,42.11,0.10,0.10,401926575500,0.10,0.10,401926575500 +두산에너빌리티,034020,3,61900,5,-3200,-4.92,6167456,3325497,640561146,6167456,-4.92,185.46,0.96,0.96,381947305850,0.96,0.96,381947305850 +KODEX 레버리지,122630,4,24505,5,-155,-0.63,12559818,18560672,88100000,12559818,-0.63,67.67,14.26,14.26,307863397603,14.26,14.26,307863397603 +KODEX 200선물인버스2X,252670,5,1323,2,9,0.68,226421955,213187920,1291700000,226421955,0.68,106.21,17.53,17.53,299401979063,17.52,17.52,299401979063 +SK하이닉스,000660,6,265000,5,-2500,-0.93,743814,1993220,728002365,743814,-0.93,37.32,0.10,0.10,198397155250,0.10,0.10,198397155250 +지투지바이오,456160,7,124000,2,2100,1.72,1046808,1250723,5365694,1046808,1.72,83.70,19.51,19.51,138587871150,20.83,20.83,138587871150 +KODEX 200,069500,8,42935,5,-125,-0.29,3209524,7647067,159200000,3209524,-0.29,41.97,2.02,2.02,137797666930,2.02,2.02,137797666930 +미투온,201490,9,6200,2,550,9.73,21936628,8427519,30390092,21936628,9.73,260.30,72.18,72.18,136115549780,72.24,72.24,136115549780 +KODEX 코스닥150레버리지,233740,10,8710,5,-155,-1.75,15505519,22659752,191300000,15505519,-1.75,68.43,8.11,8.11,135743019410,8.15,8.15,135743019410 +한국전력,015760,11,38050,5,-1400,-3.55,3384163,5248703,641964077,3384163,-3.55,64.48,0.53,0.53,127802066375,0.52,0.52,127802066375 +펩트론,087010,12,291000,5,-32500,-10.05,429006,328344,23297350,429006,-10.05,130.66,1.84,1.84,127066041500,1.87,1.87,127066041500 +카카오,035720,13,65400,2,400,0.62,1898945,1926649,442124799,1898945,0.62,98.56,0.43,0.43,123814535250,0.43,0.43,123814535250 +삼양컴텍,484590,14,15970,5,-670,-4.03,7310609,45240972,41210450,7310609,-4.03,16.16,17.74,17.74,122346290650,18.59,18.59,122346290650 +알테오젠,196170,15,427500,5,-12000,-2.73,239394,304507,53464968,239394,-2.73,78.62,0.45,0.45,102684193500,0.45,0.45,102684193500 +카카오페이,377300,16,67300,2,1900,2.91,1451220,439042,135073602,1451220,2.91,330.54,1.07,1.07,97480418000,1.07,1.07,97480418000 +한화에어로스페이스,012450,17,857000,5,-31000,-3.49,110996,236731,51563401,110996,-3.49,46.89,0.22,0.22,95915587000,0.22,0.22,95915587000 +한화오션,042660,18,108600,5,-600,-0.55,870202,2108944,306413394,870202,-0.55,41.26,0.28,0.28,94528180950,0.28,0.28,94528180950 +대한조선,439260,19,86400,2,2700,3.23,1030471,495019,38526312,1030471,3.23,208.17,2.67,2.67,90690673550,2.72,2.72,90690673550 +TIGER 미국S&P500,360750,20,22200,2,40,0.18,3797269,4586333,403200000,3797269,0.18,82.80,0.94,0.94,84402410247,0.94,0.94,84402410247 +일승,333430,21,5740,2,580,11.24,14471399,10182144,30726747,14471399,11.24,142.13,47.10,47.10,79993900975,45.36,45.36,79993900975 +에이비엘바이오,298380,22,84200,5,-5500,-6.13,888841,1404831,54575095,888841,-6.13,63.27,1.63,1.63,76043076650,1.65,1.65,76043076650 +KB금융,105560,23,107700,2,500,0.47,703082,1645279,381462103,703082,0.47,42.73,0.18,0.18,75419310750,0.18,0.18,75419310750 +에이피알,278470,24,221500,2,7000,3.26,342710,277674,37430655,342710,3.26,123.42,0.92,0.92,75200605250,0.91,0.91,75200605250 +KODEX 인버스,114800,25,3510,2,10,0.29,19447114,18192236,223900000,19447114,0.29,106.90,8.69,8.69,68269331251,8.69,8.69,68269331251 +현대로템,064350,26,175500,5,-3400,-1.90,386604,587266,109142293,386604,-1.90,65.83,0.35,0.35,67943920100,0.35,0.35,67943920100 +SOL 조선TOP3플러스,466920,27,30055,5,-375,-1.23,2254489,3674457,46650000,2254489,-1.23,61.36,4.83,4.83,67733171935,4.83,4.83,67733171935 +삼성중공업,010140,28,19130,5,-160,-0.83,3225541,8441758,880000000,3225541,-0.83,38.21,0.37,0.37,61859540685,0.37,0.37,61859540685 +TIGER 코리아원자력,0091P0,29,9605,5,-350,-3.52,6099515,0,6000000,6099515,-3.52,0.00,101.66,101.66,58406502668,101.35,101.35,58406502668 +KODEX 코스닥150선물인버스,251340,30,3470,2,30,0.87,16639257,21644572,75800000,16639257,0.87,76.87,21.95,21.95,57490141228,21.86,21.86,57490141228 diff --git a/top30/20250819/top30-tv-20250819-125001.csv b/top30/20250819/top30-tv-20250819-125001.csv new file mode 100644 index 000000000000..341b30502d32 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,52700,2,22700,75.67,8609556,0,9436564,8609556,75.67,0.00,91.24,91.24,468062357900,94.12,94.12,468062357900 +삼성전자,005930,2,70300,2,300,0.43,5810979,13595591,5919637922,5810979,0.43,42.74,0.10,0.10,408010165450,0.10,0.10,408010165450 +두산에너빌리티,034020,3,61900,5,-3200,-4.92,6194898,3325497,640561146,6194898,-4.92,186.28,0.97,0.97,383647452300,0.97,0.97,383647452300 +KODEX 레버리지,122630,4,24555,5,-105,-0.43,12650816,18560672,88100000,12650816,-0.43,68.16,14.36,14.36,310096519548,14.33,14.33,310096519548 +KODEX 200선물인버스2X,252670,5,1321,2,7,0.53,228437463,213187920,1291700000,228437463,0.53,107.15,17.69,17.69,302065406524,17.70,17.70,302065406524 +SK하이닉스,000660,6,265250,5,-2250,-0.84,755039,1993220,728002365,755039,-0.84,37.88,0.10,0.10,201373803250,0.10,0.10,201373803250 +지투지바이오,456160,7,124200,2,2300,1.89,1049405,1250723,5365694,1049405,1.89,83.90,19.56,19.56,138910749100,20.84,20.84,138910749100 +KODEX 200,069500,8,42975,5,-85,-0.20,3223158,7647067,159200000,3223158,-0.20,42.15,2.02,2.02,138383481479,2.02,2.02,138383481479 +KODEX 코스닥150레버리지,233740,9,8730,5,-135,-1.52,15764373,22659752,191300000,15764373,-1.52,69.57,8.24,8.24,138001925247,8.26,8.26,138001925247 +미투온,201490,10,6230,2,580,10.27,22117859,8427519,30390092,22117859,10.27,262.45,72.78,72.78,137243298320,72.49,72.49,137243298320 +펩트론,087010,11,297000,5,-26500,-8.19,445425,328344,23297350,445425,-8.19,135.66,1.91,1.91,131898248000,1.91,1.91,131898248000 +한국전력,015760,12,37900,5,-1550,-3.93,3472756,5248703,641964077,3472756,-3.93,66.16,0.54,0.54,131160448025,0.54,0.54,131160448025 +카카오,035720,13,65350,2,350,0.54,1926604,1926649,442124799,1926604,0.54,100.00,0.44,0.44,125623266900,0.43,0.43,125623266900 +삼양컴텍,484590,14,15860,5,-780,-4.69,7377011,45240972,41210450,7377011,-4.69,16.31,17.90,17.90,123403573000,18.88,18.88,123403573000 +알테오젠,196170,15,429000,5,-10500,-2.39,241995,304507,53464968,241995,-2.39,79.47,0.45,0.45,103798008750,0.45,0.45,103798008750 +카카오페이,377300,16,67350,2,1950,2.98,1462376,439042,135073602,1462376,2.98,333.08,1.08,1.08,98231361150,1.08,1.08,98231361150 +한화에어로스페이스,012450,17,857000,5,-31000,-3.49,113202,236731,51563401,113202,-3.49,47.82,0.22,0.22,97806318000,0.22,0.22,97806318000 +한화오션,042660,18,108700,5,-500,-0.46,883303,2108944,306413394,883303,-0.46,41.88,0.29,0.29,95951265400,0.29,0.29,95951265400 +대한조선,439260,19,87000,2,3300,3.94,1044226,495019,38526312,1044226,3.94,210.95,2.71,2.71,91879798300,2.74,2.74,91879798300 +일승,333430,20,5640,2,480,9.30,16367125,10182144,30726747,16367125,9.30,160.74,53.27,53.27,90885115995,52.44,52.44,90885115995 +TIGER 미국S&P500,360750,21,22200,2,40,0.18,3879015,4586333,403200000,3879015,0.18,84.58,0.96,0.96,86217579765,0.96,0.96,86217579765 +에이비엘바이오,298380,22,84500,5,-5200,-5.80,900080,1404831,54575095,900080,-5.80,64.07,1.65,1.65,76989548500,1.67,1.67,76989548500 +KB금융,105560,23,107800,2,600,0.56,711610,1645279,381462103,711610,0.56,43.25,0.19,0.19,76338158300,0.19,0.19,76338158300 +에이피알,278470,24,221000,2,6500,3.03,345479,277674,37430655,345479,3.03,124.42,0.92,0.92,75814159750,0.92,0.92,75814159750 +현대로템,064350,25,176000,5,-2900,-1.62,391748,587266,109142293,391748,-1.62,66.71,0.36,0.36,68847629700,0.36,0.36,68847629700 +KODEX 인버스,114800,26,3510,2,10,0.29,19475367,18192236,223900000,19475367,0.29,107.05,8.70,8.70,68368471334,8.70,8.70,68368471334 +SOL 조선TOP3플러스,466920,27,30070,5,-360,-1.18,2264437,3674457,46650000,2264437,-1.18,61.63,4.85,4.85,68032192320,4.85,4.85,68032192320 +삼성중공업,010140,28,19140,5,-150,-0.78,3256412,8441758,880000000,3256412,-0.78,38.58,0.37,0.37,62450213985,0.37,0.37,62450213985 +하이브,352820,29,290000,2,9500,3.39,204102,148873,41652097,204102,3.39,137.10,0.49,0.49,59087829000,0.49,0.49,59087829000 +TIGER 코리아원자력,0091P0,30,9600,5,-355,-3.57,6145773,0,6000000,6145773,-3.57,0.00,102.43,102.43,58850711893,102.17,102.17,58850711893 diff --git a/top30/20250819/top30-tv-20250819-130001.csv b/top30/20250819/top30-tv-20250819-130001.csv new file mode 100644 index 000000000000..92b12731b2e9 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,52500,2,22500,75.00,8664153,0,9436564,8664153,75.00,0.00,91.81,91.81,470938626050,95.06,95.06,470938626050 +삼성전자,005930,2,70450,2,450,0.64,5915695,13595591,5919637922,5915695,0.64,43.51,0.10,0.10,415384754950,0.10,0.10,415384754950 +두산에너빌리티,034020,3,61900,5,-3200,-4.92,6232155,3325497,640561146,6232155,-4.92,187.41,0.97,0.97,385955476450,0.97,0.97,385955476450 +KODEX 레버리지,122630,4,24575,5,-85,-0.34,12744500,18560672,88100000,12744500,-0.34,68.66,14.47,14.47,312398707102,14.43,14.43,312398707102 +KODEX 200선물인버스2X,252670,5,1320,2,6,0.46,231865051,213187920,1291700000,231865051,0.46,108.76,17.95,17.95,306588411334,17.98,17.98,306588411334 +SK하이닉스,000660,6,265250,5,-2250,-0.84,766159,1993220,728002365,766159,-0.84,38.44,0.11,0.11,204322647250,0.11,0.11,204322647250 +KODEX 코스닥150레버리지,233740,7,8740,5,-125,-1.41,16132504,22659752,191300000,16132504,-1.41,71.19,8.43,8.43,141221704549,8.45,8.45,141221704549 +KODEX 200,069500,8,42990,5,-70,-0.16,3250949,7647067,159200000,3250949,-0.16,42.51,2.04,2.04,139578378831,2.04,2.04,139578378831 +지투지바이오,456160,9,123300,2,1400,1.15,1054221,1250723,5365694,1054221,1.15,84.29,19.65,19.65,139505944900,21.09,21.09,139505944900 +펩트론,087010,10,296000,5,-27500,-8.50,470403,328344,23297350,470403,-8.50,143.27,2.02,2.02,139337511000,2.02,2.02,139337511000 +미투온,201490,11,6140,2,490,8.67,22361066,8427519,30390092,22361066,8.67,265.33,73.58,73.58,138740802850,74.35,74.35,138740802850 +한국전력,015760,12,37950,5,-1500,-3.80,3500131,5248703,641964077,3500131,-3.80,66.69,0.55,0.55,132198620450,0.54,0.54,132198620450 +카카오,035720,13,65400,2,400,0.62,1951310,1926649,442124799,1951310,0.62,101.28,0.44,0.44,127240573450,0.44,0.44,127240573450 +삼양컴텍,484590,14,15810,5,-830,-4.99,7401095,45240972,41210450,7401095,-4.99,16.36,17.96,17.96,123785939430,19.00,19.00,123785939430 +알테오젠,196170,15,428000,5,-11500,-2.62,246364,304507,53464968,246364,-2.62,80.91,0.46,0.46,105671220250,0.46,0.46,105671220250 +한화에어로스페이스,012450,16,857000,5,-31000,-3.49,115450,236731,51563401,115450,-3.49,48.77,0.22,0.22,99732460000,0.23,0.23,99732460000 +카카오페이,377300,17,67600,2,2200,3.36,1481824,439042,135073602,1481824,3.36,337.51,1.10,1.10,99542434900,1.09,1.09,99542434900 +한화오션,042660,18,108800,5,-400,-0.37,892523,2108944,306413394,892523,-0.37,42.32,0.29,0.29,96954118500,0.29,0.29,96954118500 +일승,333430,19,5580,2,420,8.14,17028054,10182144,30726747,17028054,8.14,167.23,55.42,55.42,94597185840,55.17,55.17,94597185840 +대한조선,439260,20,87200,2,3500,4.18,1048472,495019,38526312,1048472,4.18,211.80,2.72,2.72,92249720000,2.75,2.75,92249720000 +TIGER 미국S&P500,360750,21,22205,2,45,0.20,3903704,4586333,403200000,3903704,0.20,85.12,0.97,0.97,86765760504,0.97,0.97,86765760504 +에이비엘바이오,298380,22,84500,5,-5200,-5.80,911645,1404831,54575095,911645,-5.80,64.89,1.67,1.67,77968417900,1.69,1.69,77968417900 +KB금융,105560,23,107700,2,500,0.47,719407,1645279,381462103,719407,0.47,43.73,0.19,0.19,77178183250,0.19,0.19,77178183250 +에이피알,278470,24,221500,2,7000,3.26,351092,277674,37430655,351092,3.26,126.44,0.94,0.94,77055730500,0.93,0.93,77055730500 +현대로템,064350,25,175900,5,-3000,-1.68,402002,587266,109142293,402002,-1.68,68.45,0.37,0.37,70652508550,0.37,0.37,70652508550 +KODEX 인버스,114800,26,3510,2,10,0.29,19897401,18192236,223900000,19897401,0.29,109.37,8.89,8.89,69847689190,8.89,8.89,69847689190 +SOL 조선TOP3플러스,466920,27,30060,5,-370,-1.22,2280830,3674457,46650000,2280830,-1.22,62.07,4.89,4.89,68525086045,4.89,4.89,68525086045 +삼성중공업,010140,28,19120,5,-170,-0.88,3316034,8441758,880000000,3316034,-0.88,39.28,0.38,0.38,63590972910,0.38,0.38,63590972910 +하이브,352820,29,290000,2,9500,3.39,205903,148873,41652097,205903,3.39,138.31,0.49,0.49,59609942250,0.49,0.49,59609942250 +TIGER 코리아원자력,0091P0,30,9600,5,-355,-3.57,6190810,0,6000000,6190810,-3.57,0.00,103.18,103.18,59283012228,102.92,102.92,59283012228 diff --git a/top30/20250819/top30-tv-20250819-131002.csv b/top30/20250819/top30-tv-20250819-131002.csv new file mode 100644 index 000000000000..edcc27a89db3 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,50800,2,20800,69.33,8926751,0,9436564,8926751,69.33,0.00,94.60,94.60,484496140300,101.07,101.07,484496140300 +삼성전자,005930,2,70300,2,300,0.43,6082411,13595591,5919637922,6082411,0.43,44.74,0.10,0.10,427121268250,0.10,0.10,427121268250 +두산에너빌리티,034020,3,61900,5,-3200,-4.92,6308147,3325497,640561146,6308147,-4.92,189.69,0.98,0.98,390661704150,0.99,0.99,390661704150 +KODEX 레버리지,122630,4,24545,5,-115,-0.47,12995458,18560672,88100000,12995458,-0.47,70.02,14.75,14.75,318554795381,14.73,14.73,318554795381 +KODEX 200선물인버스2X,252670,5,1321,2,7,0.53,235611283,213187920,1291700000,235611283,0.53,110.52,18.24,18.24,311538982740,18.26,18.26,311538982740 +SK하이닉스,000660,6,265000,5,-2500,-0.93,781865,1993220,728002365,781865,-0.93,39.23,0.11,0.11,208488409500,0.11,0.11,208488409500 +KODEX 코스닥150레버리지,233740,7,8720,5,-145,-1.64,16437813,22659752,191300000,16437813,-1.64,72.54,8.59,8.59,143882239584,8.63,8.63,143882239584 +펩트론,087010,8,293000,5,-30500,-9.43,481514,328344,23297350,481514,-9.43,146.65,2.07,2.07,142607586750,2.09,2.09,142607586750 +미투온,201490,9,6100,2,450,7.96,22744363,8427519,30390092,22744363,7.96,269.88,74.84,74.84,141077546270,76.10,76.10,141077546270 +KODEX 200,069500,10,42965,5,-95,-0.22,3280642,7647067,159200000,3280642,-0.22,42.90,2.06,2.06,140854285321,2.06,2.06,140854285321 +지투지바이오,456160,11,123700,2,1800,1.48,1057597,1250723,5365694,1057597,1.48,84.56,19.71,19.71,139924547250,21.08,21.08,139924547250 +한국전력,015760,12,38000,5,-1450,-3.68,3541058,5248703,641964077,3541058,-3.68,67.47,0.55,0.55,133752259300,0.55,0.55,133752259300 +카카오,035720,13,65500,2,500,0.77,1996444,1926649,442124799,1996444,0.77,103.62,0.45,0.45,130196746500,0.45,0.45,130196746500 +삼양컴텍,484590,14,15890,5,-750,-4.51,7437217,45240972,41210450,7437217,-4.51,16.44,18.05,18.05,124360453895,18.99,18.99,124360453895 +알테오젠,196170,15,428000,5,-11500,-2.62,250737,304507,53464968,250737,-2.62,82.34,0.47,0.47,107538442750,0.47,0.47,107538442750 +한화에어로스페이스,012450,16,856000,5,-32000,-3.60,120410,236731,51563401,120410,-3.60,50.86,0.23,0.23,103977377500,0.24,0.24,103977377500 +카카오페이,377300,17,67800,2,2400,3.67,1521743,439042,135073602,1521743,3.67,346.61,1.13,1.13,102243525300,1.12,1.12,102243525300 +한화오션,042660,18,108400,5,-800,-0.73,913060,2108944,306413394,913060,-0.73,43.29,0.30,0.30,99183349200,0.30,0.30,99183349200 +일승,333430,19,5520,2,360,6.98,17559137,10182144,30726747,17559137,6.98,172.45,57.15,57.15,97545475615,57.51,57.51,97545475615 +대한조선,439260,20,87100,2,3400,4.06,1053281,495019,38526312,1053281,4.06,212.78,2.73,2.73,92667744300,2.76,2.76,92667744300 +TIGER 미국S&P500,360750,21,22205,2,45,0.20,3924906,4586333,403200000,3924906,0.20,85.58,0.97,0.97,87236511955,0.97,0.97,87236511955 +KB금융,105560,22,107400,2,200,0.19,738081,1645279,381462103,738081,0.19,44.86,0.19,0.19,79186827200,0.19,0.19,79186827200 +에이비엘바이오,298380,23,84500,5,-5200,-5.80,924501,1404831,54575095,924501,-5.80,65.81,1.69,1.69,79055447900,1.71,1.71,79055447900 +에이피알,278470,24,220500,2,6000,2.80,357548,277674,37430655,357548,2.80,128.77,0.96,0.96,78481224750,0.95,0.95,78481224750 +현대로템,064350,25,175600,5,-3300,-1.84,411229,587266,109142293,411229,-1.84,70.02,0.38,0.38,72273536600,0.38,0.38,72273536600 +KODEX 인버스,114800,26,3505,2,5,0.14,20102753,18192236,223900000,20102753,0.14,110.50,8.98,8.98,70568414326,8.99,8.99,70568414326 +SOL 조선TOP3플러스,466920,27,29980,5,-450,-1.48,2328205,3674457,46650000,2328205,-1.48,63.36,4.99,4.99,69946288291,5.00,5.00,69946288291 +삼성중공업,010140,28,19100,5,-190,-0.98,3384025,8441758,880000000,3384025,-0.98,40.09,0.38,0.38,64889963830,0.39,0.39,64889963830 +하이브,352820,29,290000,2,9500,3.39,209290,148873,41652097,209290,3.39,140.58,0.50,0.50,60591990250,0.50,0.50,60591990250 +TIGER 코리아원자력,0091P0,30,9595,5,-360,-3.62,6295306,0,6000000,6295306,-3.62,0.00,104.92,104.92,60285515233,104.72,104.72,60285515233 diff --git a/top30/20250819/top30-tv-20250819-132002.csv b/top30/20250819/top30-tv-20250819-132002.csv new file mode 100644 index 000000000000..128e9bf030cd --- /dev/null +++ b/top30/20250819/top30-tv-20250819-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,50400,2,20400,68.00,9152003,0,9436564,9152003,68.00,0.00,96.98,96.98,495953049800,104.28,104.28,495953049800 +삼성전자,005930,2,70400,2,400,0.57,6227441,13595591,5919637922,6227441,0.57,45.80,0.11,0.11,437327071400,0.10,0.10,437327071400 +두산에너빌리티,034020,3,61700,5,-3400,-5.22,6429150,3325497,640561146,6429150,-5.22,193.33,1.00,1.00,398140797650,1.01,1.01,398140797650 +KODEX 레버리지,122630,4,24520,5,-140,-0.57,13281441,18560672,88100000,13281441,-0.57,71.56,15.08,15.08,325561735880,15.07,15.07,325561735880 +KODEX 200선물인버스2X,252670,5,1323,2,9,0.68,238970194,213187920,1291700000,238970194,0.68,112.09,18.50,18.50,315984135825,18.49,18.49,315984135825 +SK하이닉스,000660,6,265000,5,-2500,-0.93,804279,1993220,728002365,804279,-0.93,40.35,0.11,0.11,214427701750,0.11,0.11,214427701750 +KODEX 코스닥150레버리지,233740,7,8727,5,-138,-1.56,16743136,22659752,191300000,16743136,-1.56,73.89,8.75,8.75,146544232270,8.78,8.78,146544232270 +펩트론,087010,8,296000,5,-27500,-8.50,489669,328344,23297350,489669,-8.50,149.13,2.10,2.10,145006068250,2.10,2.10,145006068250 +KODEX 200,069500,9,42935,5,-125,-0.29,3340631,7647067,159200000,3340631,-0.29,43.69,2.10,2.10,143429510776,2.10,2.10,143429510776 +미투온,201490,10,6060,2,410,7.26,23119349,8427519,30390092,23119349,7.26,274.33,76.08,76.08,143341673180,77.83,77.83,143341673180 +지투지바이오,456160,11,122100,2,200,0.16,1066988,1250723,5365694,1066988,0.16,85.31,19.89,19.89,141076935250,21.53,21.53,141076935250 +한국전력,015760,12,38000,5,-1450,-3.68,3575816,5248703,641964077,3575816,-3.68,68.13,0.56,0.56,135073595575,0.55,0.55,135073595575 +카카오,035720,13,65300,2,300,0.46,2044206,1926649,442124799,2044206,0.46,106.10,0.46,0.46,133321092500,0.46,0.46,133321092500 +삼양컴텍,484590,14,15740,5,-900,-5.41,7492301,45240972,41210450,7492301,-5.41,16.56,18.18,18.18,125230824035,19.31,19.31,125230824035 +한화에어로스페이스,012450,15,853000,5,-35000,-3.94,131746,236731,51563401,131746,-3.94,55.65,0.26,0.26,113658373500,0.26,0.26,113658373500 +알테오젠,196170,16,427500,5,-12000,-2.73,253479,304507,53464968,253479,-2.73,83.24,0.47,0.47,108710611000,0.48,0.48,108710611000 +카카오페이,377300,17,67500,2,2100,3.21,1558203,439042,135073602,1558203,3.21,354.91,1.15,1.15,104714015850,1.15,1.15,104714015850 +한화오션,042660,18,108500,5,-700,-0.64,933456,2108944,306413394,933456,-0.64,44.26,0.30,0.30,101392502950,0.30,0.30,101392502950 +일승,333430,19,5490,2,330,6.40,18027173,10182144,30726747,18027173,6.40,177.05,58.67,58.67,100120978125,59.35,59.35,100120978125 +대한조선,439260,20,86800,2,3100,3.70,1057051,495019,38526312,1057051,3.70,213.54,2.74,2.74,92995160200,2.78,2.78,92995160200 +TIGER 미국S&P500,360750,21,22205,2,45,0.20,3987944,4586333,403200000,3987944,0.20,86.95,0.99,0.99,88635963202,0.99,0.99,88635963202 +KB금융,105560,22,107700,2,500,0.47,760015,1645279,381462103,760015,0.47,46.19,0.20,0.20,81545799800,0.20,0.20,81545799800 +에이비엘바이오,298380,23,84300,5,-5400,-6.02,940645,1404831,54575095,940645,-6.02,66.96,1.72,1.72,80417416150,1.75,1.75,80417416150 +에이피알,278470,24,220250,2,5750,2.68,362639,277674,37430655,362639,2.68,130.60,0.97,0.97,79603916000,0.97,0.97,79603916000 +현대로템,064350,25,175400,5,-3500,-1.96,426865,587266,109142293,426865,-1.96,72.69,0.39,0.39,75015225600,0.39,0.39,75015225600 +SOL 조선TOP3플러스,466920,26,29960,5,-470,-1.54,2441412,3674457,46650000,2441412,-1.54,66.44,5.23,5.23,73336107606,5.25,5.25,73336107606 +KODEX 인버스,114800,27,3510,2,10,0.29,20185206,18192236,223900000,20185206,0.29,110.96,9.02,9.02,70857834580,9.02,9.02,70857834580 +삼성중공업,010140,28,19060,5,-230,-1.19,3523764,8441758,880000000,3523764,-1.19,41.74,0.40,0.40,67552803560,0.40,0.40,67552803560 +하이브,352820,29,290000,2,9500,3.39,214104,148873,41652097,214104,3.39,143.82,0.51,0.51,61986407500,0.51,0.51,61986407500 +TIGER 코리아원자력,0091P0,30,9595,5,-360,-3.62,6434238,0,6000000,6434238,-3.62,0.00,107.24,107.24,61617727008,107.03,107.03,61617727008 diff --git a/top30/20250819/top30-tv-20250819-133001.csv b/top30/20250819/top30-tv-20250819-133001.csv new file mode 100644 index 000000000000..a86d26c45adf --- /dev/null +++ b/top30/20250819/top30-tv-20250819-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,49650,2,19650,65.50,9399763,0,9436564,9399763,65.50,0.00,99.61,99.61,508344213200,108.50,108.50,508344213200 +삼성전자,005930,2,70350,2,350,0.50,6317951,13595591,5919637922,6317951,0.50,46.47,0.11,0.11,443696620550,0.11,0.11,443696620550 +두산에너빌리티,034020,3,61600,5,-3500,-5.38,6575412,3325497,640561146,6575412,-5.38,197.73,1.03,1.03,407154376300,1.03,1.03,407154376300 +KODEX 레버리지,122630,4,24490,5,-170,-0.69,13406258,18560672,88100000,13406258,-0.69,72.23,15.22,15.22,328620906520,15.23,15.23,328620906520 +KODEX 200선물인버스2X,252670,5,1324,2,10,0.76,240650688,213187920,1291700000,240650688,0.76,112.88,18.63,18.63,318208276069,18.61,18.61,318208276069 +SK하이닉스,000660,6,266000,5,-1500,-0.56,859325,1993220,728002365,859325,-0.56,43.11,0.12,0.12,229034508000,0.12,0.12,229034508000 +펩트론,087010,7,300000,5,-23500,-7.26,508061,328344,23297350,508061,-7.26,154.73,2.18,2.18,150489745000,2.15,2.15,150489745000 +KODEX 코스닥150레버리지,233740,8,8745,5,-120,-1.35,16952629,22659752,191300000,16952629,-1.35,74.81,8.86,8.86,148374654185,8.87,8.87,148374654185 +KODEX 200,069500,9,42930,5,-130,-0.30,3372570,7647067,159200000,3372570,-0.30,44.10,2.12,2.12,144800812666,2.12,2.12,144800812666 +지투지바이오,456160,10,122200,2,300,0.25,1097021,1250723,5365694,1097021,0.25,87.71,20.45,20.45,144709476350,22.07,22.07,144709476350 +미투온,201490,11,6060,2,410,7.26,23262823,8427519,30390092,23262823,7.26,276.03,76.55,76.55,144213386020,78.31,78.31,144213386020 +한국전력,015760,12,38050,5,-1400,-3.55,3614726,5248703,641964077,3614726,-3.55,68.87,0.56,0.56,136554771250,0.56,0.56,136554771250 +카카오,035720,13,65300,2,300,0.46,2079772,1926649,442124799,2079772,0.46,107.95,0.47,0.47,135640591200,0.47,0.47,135640591200 +삼양컴텍,484590,14,15740,5,-900,-5.41,7521424,45240972,41210450,7521424,-5.41,16.63,18.25,18.25,125690112765,19.38,19.38,125690112765 +한화에어로스페이스,012450,15,850500,5,-37500,-4.22,137305,236731,51563401,137305,-4.22,58.00,0.27,0.27,118391741500,0.27,0.27,118391741500 +알테오젠,196170,16,429000,5,-10500,-2.39,259264,304507,53464968,259264,-2.39,85.14,0.48,0.48,111190618750,0.48,0.48,111190618750 +카카오페이,377300,17,67400,2,2000,3.06,1570323,439042,135073602,1570323,3.06,357.67,1.16,1.16,105531757050,1.16,1.16,105531757050 +한화오션,042660,18,108300,5,-900,-0.82,945765,2108944,306413394,945765,-0.82,44.85,0.31,0.31,102727922600,0.31,0.31,102727922600 +일승,333430,19,5420,2,260,5.04,18480300,10182144,30726747,18480300,5.04,181.50,60.14,60.14,102587010880,61.60,61.60,102587010880 +대한조선,439260,20,86300,2,2600,3.11,1068977,495019,38526312,1068977,3.11,215.95,2.77,2.77,94024442650,2.83,2.83,94024442650 +TIGER 미국S&P500,360750,21,22200,2,40,0.18,4019139,4586333,403200000,4019139,0.18,87.63,1.00,1.00,89328413979,1.00,1.00,89328413979 +KB금융,105560,22,107700,2,500,0.47,773311,1645279,381462103,773311,0.47,47.00,0.20,0.20,82977348550,0.20,0.20,82977348550 +에이비엘바이오,298380,23,84500,5,-5200,-5.80,954220,1404831,54575095,954220,-5.80,67.92,1.75,1.75,81563112000,1.77,1.77,81563112000 +에이피알,278470,24,220000,2,5500,2.56,370401,277674,37430655,370401,2.56,133.39,0.99,0.99,81308266250,0.99,0.99,81308266250 +현대로템,064350,25,174900,5,-4000,-2.24,436295,587266,109142293,436295,-2.24,74.29,0.40,0.40,76665024300,0.40,0.40,76665024300 +SOL 조선TOP3플러스,466920,26,29880,5,-550,-1.81,2500075,3674457,46650000,2500075,-1.81,68.04,5.36,5.36,75091224407,5.39,5.39,75091224407 +KODEX 인버스,114800,27,3510,2,10,0.29,20283755,18192236,223900000,20283755,0.29,111.50,9.06,9.06,71203780749,9.06,9.06,71203780749 +삼성중공업,010140,28,19000,5,-290,-1.50,3619459,8441758,880000000,3619459,-1.50,42.88,0.41,0.41,69373095750,0.41,0.41,69373095750 +NAVER,035420,29,225500,5,-500,-0.22,282027,479724,158437008,282027,-0.22,58.79,0.18,0.18,63686657250,0.18,0.18,63686657250 +현대ADM,187660,30,2232,2,397,21.63,29835346,16070621,48347668,29835346,21.63,185.65,61.71,61.71,63160929784,58.53,58.53,63160929784 diff --git a/top30/20250819/top30-tv-20250819-134002.csv b/top30/20250819/top30-tv-20250819-134002.csv new file mode 100644 index 000000000000..c93464135065 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,48500,2,18500,61.67,9740762,0,9436564,9740762,61.67,0.00,103.22,103.22,525022337225,114.72,114.72,525022337225 +삼성전자,005930,2,70300,2,300,0.43,6542723,13595591,5919637922,6542723,0.43,48.12,0.11,0.11,459521124850,0.11,0.11,459521124850 +두산에너빌리티,034020,3,61000,5,-4100,-6.30,7071119,3325497,640561146,7071119,-6.30,212.63,1.10,1.10,437493983650,1.12,1.12,437493983650 +KODEX 레버리지,122630,4,24480,5,-180,-0.73,13664433,18560672,88100000,13664433,-0.73,73.62,15.51,15.51,334943980078,15.53,15.53,334943980078 +KODEX 200선물인버스2X,252670,5,1326,2,12,0.91,242884843,213187920,1291700000,242884843,0.91,113.93,18.80,18.80,321165171174,18.75,18.75,321165171174 +SK하이닉스,000660,6,265500,5,-2000,-0.75,869949,1993220,728002365,869949,-0.75,43.65,0.12,0.12,231858301250,0.12,0.12,231858301250 +펩트론,087010,7,302000,5,-21500,-6.65,527097,328344,23297350,527097,-6.65,160.53,2.26,2.26,156218828500,2.22,2.22,156218828500 +KODEX 코스닥150레버리지,233740,8,8727,5,-138,-1.56,17328871,22659752,191300000,17328871,-1.56,76.47,9.06,9.06,151666006603,9.08,9.08,151666006603 +KODEX 200,069500,9,42905,5,-155,-0.36,3427250,7647067,159200000,3427250,-0.36,44.82,2.15,2.15,147148217126,2.15,2.15,147148217126 +지투지바이오,456160,10,120600,5,-1300,-1.07,1110656,1250723,5365694,1110656,-1.07,88.80,20.70,20.70,146360252250,22.62,22.62,146360252250 +미투온,201490,11,6040,2,390,6.90,23408791,8427519,30390092,23408791,6.90,277.77,77.03,77.03,145095793020,79.05,79.05,145095793020 +한국전력,015760,12,37900,5,-1550,-3.93,3677900,5248703,641964077,3677900,-3.93,70.07,0.57,0.57,138952120975,0.57,0.57,138952120975 +카카오,035720,13,65200,2,200,0.31,2111060,1926649,442124799,2111060,0.31,109.57,0.48,0.48,137680333850,0.48,0.48,137680333850 +삼양컴텍,484590,14,15630,5,-1010,-6.07,7589819,45240972,41210450,7589819,-6.07,16.78,18.42,18.42,126762660805,19.68,19.68,126762660805 +한화에어로스페이스,012450,15,849000,5,-39000,-4.39,142904,236731,51563401,142904,-4.39,60.37,0.28,0.28,123150538500,0.28,0.28,123150538500 +알테오젠,196170,16,430000,5,-9500,-2.16,263528,304507,53464968,263528,-2.16,86.54,0.49,0.49,113022664250,0.49,0.49,113022664250 +카카오페이,377300,17,67700,2,2300,3.52,1587870,439042,135073602,1587870,3.52,361.67,1.18,1.18,106717156750,1.17,1.17,106717156750 +한화오션,042660,18,108300,5,-900,-0.82,958244,2108944,306413394,958244,-0.82,45.44,0.31,0.31,104080597900,0.31,0.31,104080597900 +일승,333430,19,5360,2,200,3.88,18730128,10182144,30726747,18730128,3.88,183.95,60.96,60.96,103935174900,63.11,63.11,103935174900 +대한조선,439260,20,86100,2,2400,2.87,1072930,495019,38526312,1072930,2.87,216.75,2.78,2.78,94365786800,2.84,2.84,94365786800 +TIGER 미국S&P500,360750,21,22205,2,45,0.20,4102096,4586333,403200000,4102096,0.20,89.44,1.02,1.02,91170015683,1.02,1.02,91170015683 +KB금융,105560,22,107600,2,400,0.37,796508,1645279,381462103,796508,0.37,48.41,0.21,0.21,85475737400,0.21,0.21,85475737400 +에이비엘바이오,298380,23,84500,5,-5200,-5.80,968364,1404831,54575095,968364,-5.80,68.93,1.77,1.77,82759625350,1.79,1.79,82759625350 +에이피알,278470,24,220500,2,6000,2.80,376841,277674,37430655,376841,2.80,135.71,1.01,1.01,82724182500,1.00,1.00,82724182500 +현대로템,064350,25,174500,5,-4400,-2.46,456114,587266,109142293,456114,-2.46,77.67,0.42,0.42,80127530000,0.42,0.42,80127530000 +SOL 조선TOP3플러스,466920,26,29805,5,-625,-2.05,2558031,3674457,46650000,2558031,-2.05,69.62,5.48,5.48,76821734499,5.53,5.53,76821734499 +KODEX 인버스,114800,27,3515,2,15,0.43,20860364,18192236,223900000,20860364,0.43,114.67,9.32,9.32,73227720490,9.30,9.30,73227720490 +삼성중공업,010140,28,18970,5,-320,-1.66,3814745,8441758,880000000,3814745,-1.66,45.19,0.43,0.43,73082487330,0.44,0.44,73082487330 +NAVER,035420,29,225500,5,-500,-0.22,287729,479724,158437008,287729,-0.22,59.98,0.18,0.18,64972832250,0.18,0.18,64972832250 +TIGER 코리아원자력,0091P0,30,9525,5,-430,-4.32,6779365,0,6000000,6779365,-4.32,0.00,112.99,112.99,64920731016,113.60,113.60,64920731016 diff --git a/top30/20250819/top30-tv-20250819-135002.csv b/top30/20250819/top30-tv-20250819-135002.csv new file mode 100644 index 000000000000..b2dbf50ca2b3 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,49650,2,19650,65.50,10065595,0,9436564,10065595,65.50,0.00,106.67,106.67,541029264625,115.47,115.47,541029264625 +삼성전자,005930,2,70350,2,350,0.50,6622595,13595591,5919637922,6622595,0.50,48.71,0.11,0.11,465141037100,0.11,0.11,465141037100 +두산에너빌리티,034020,3,60800,5,-4300,-6.61,7398856,3325497,640561146,7398856,-6.61,222.49,1.16,1.16,457459421200,1.17,1.17,457459421200 +KODEX 레버리지,122630,4,24410,5,-250,-1.01,13946081,18560672,88100000,13946081,-1.01,75.14,15.83,15.83,341828012955,15.90,15.90,341828012955 +KODEX 200선물인버스2X,252670,5,1329,2,15,1.14,246102963,213187920,1291700000,246102963,1.14,115.44,19.05,19.05,325434822808,18.96,18.96,325434822808 +SK하이닉스,000660,6,265500,5,-2000,-0.75,901527,1993220,728002365,901527,-0.75,45.23,0.12,0.12,240243130500,0.12,0.12,240243130500 +펩트론,087010,7,302000,5,-21500,-6.65,539733,328344,23297350,539733,-6.65,164.38,2.32,2.32,160032459750,2.27,2.27,160032459750 +KODEX 코스닥150레버리지,233740,8,8710,5,-155,-1.75,17573458,22659752,191300000,17573458,-1.75,77.55,9.19,9.19,153799437449,9.23,9.23,153799437449 +KODEX 200,069500,9,42855,5,-205,-0.48,3537716,7647067,159200000,3537716,-0.48,46.26,2.22,2.22,151885814311,2.23,2.23,151885814311 +미투온,201490,10,5860,2,210,3.72,23996454,8427519,30390092,23996454,3.72,284.74,78.96,78.96,148569382910,83.43,83.43,148569382910 +지투지바이오,456160,11,121000,5,-900,-0.74,1118353,1250723,5365694,1118353,-0.74,89.42,20.84,20.84,147290471050,22.69,22.69,147290471050 +한국전력,015760,12,37850,5,-1600,-4.06,3747087,5248703,641964077,3747087,-4.06,71.39,0.58,0.58,141570743100,0.58,0.58,141570743100 +카카오,035720,13,65100,2,100,0.15,2142819,1926649,442124799,2142819,0.15,111.22,0.48,0.48,139747923300,0.49,0.49,139747923300 +한화에어로스페이스,012450,14,843000,5,-45000,-5.07,149963,236731,51563401,149963,-5.07,63.35,0.29,0.29,129125796500,0.30,0.30,129125796500 +삼양컴텍,484590,15,15650,5,-990,-5.95,7629002,45240972,41210450,7629002,-5.95,16.86,18.51,18.51,127374866760,19.75,19.75,127374866760 +알테오젠,196170,16,429500,5,-10000,-2.28,271177,304507,53464968,271177,-2.28,89.05,0.51,0.51,116306540250,0.51,0.51,116306540250 +한화오션,042660,17,107800,5,-1400,-1.28,1005211,2108944,306413394,1005211,-1.28,47.66,0.33,0.33,109156165450,0.33,0.33,109156165450 +카카오페이,377300,18,67400,2,2000,3.06,1606968,439042,135073602,1606968,3.06,366.02,1.19,1.19,108007366350,1.19,1.19,108007366350 +일승,333430,19,5310,2,150,2.91,19055582,10182144,30726747,19055582,2.91,187.15,62.02,62.02,105674562955,64.77,64.77,105674562955 +대한조선,439260,20,85700,2,2000,2.39,1084684,495019,38526312,1084684,2.39,219.12,2.82,2.82,95375776650,2.89,2.89,95375776650 +TIGER 미국S&P500,360750,21,22200,2,40,0.18,4143292,4586333,403200000,4143292,0.18,90.34,1.03,1.03,92084554925,1.03,1.03,92084554925 +KB금융,105560,22,107400,2,200,0.19,806600,1645279,381462103,806600,0.19,49.03,0.21,0.21,86560257250,0.21,0.21,86560257250 +현대로템,064350,23,174300,5,-4600,-2.57,481747,587266,109142293,481747,-2.57,82.03,0.44,0.44,84594446350,0.44,0.44,84594446350 +에이비엘바이오,298380,24,84300,5,-5400,-6.02,985408,1404831,54575095,985408,-6.02,70.14,1.81,1.81,84198458700,1.83,1.83,84198458700 +에이피알,278470,25,221000,2,6500,3.03,383089,277674,37430655,383089,3.03,137.96,1.02,1.02,84099721000,1.02,1.02,84099721000 +SOL 조선TOP3플러스,466920,26,29735,5,-695,-2.28,2638077,3674457,46650000,2638077,-2.28,71.80,5.66,5.66,79204460646,5.71,5.71,79204460646 +삼성중공업,010140,27,18930,5,-360,-1.87,4017940,8441758,880000000,4017940,-1.87,47.60,0.46,0.46,76934063245,0.46,0.46,76934063245 +KODEX 인버스,114800,28,3520,2,20,0.57,21358895,18192236,223900000,21358895,0.57,117.41,9.54,9.54,74980109810,9.51,9.51,74980109810 +NAVER,035420,29,225500,5,-500,-0.22,295671,479724,158437008,295671,-0.22,61.63,0.19,0.19,66762562500,0.19,0.19,66762562500 +현대ADM,187660,30,2255,2,420,22.89,31341104,16070621,48347668,31341104,22.89,195.02,64.82,64.82,66509262995,61.00,61.00,66509262995 diff --git a/top30/20250819/top30-tv-20250819-140001.csv b/top30/20250819/top30-tv-20250819-140001.csv new file mode 100644 index 000000000000..d51199504c31 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,49600,2,19600,65.33,10226297,0,9436564,10226297,65.33,0.00,108.37,108.37,548981825350,117.29,117.29,548981825350 +삼성전자,005930,2,70250,2,250,0.36,6790553,13595591,5919637922,6790553,0.36,49.95,0.11,0.11,476945142850,0.11,0.11,476945142850 +두산에너빌리티,034020,3,60700,5,-4400,-6.76,7700221,3325497,640561146,7700221,-6.76,231.55,1.20,1.20,475765368950,1.22,1.22,475765368950 +KODEX 레버리지,122630,4,24425,5,-235,-0.95,14305881,18560672,88100000,14305881,-0.95,77.08,16.24,16.24,350622872370,16.29,16.29,350622872370 +KODEX 200선물인버스2X,252670,5,1328,2,14,1.07,251571069,213187920,1291700000,251571069,1.07,118.00,19.48,19.48,332689889593,19.39,19.39,332689889593 +SK하이닉스,000660,6,265000,5,-2500,-0.93,933965,1993220,728002365,933965,-0.93,46.86,0.13,0.13,248854146250,0.13,0.13,248854146250 +펩트론,087010,7,298000,5,-25500,-7.88,553339,328344,23297350,553339,-7.88,168.52,2.38,2.38,164104160000,2.36,2.36,164104160000 +KODEX 코스닥150레버리지,233740,8,8702,5,-163,-1.84,17945093,22659752,191300000,17945093,-1.84,79.19,9.38,9.38,157035697724,9.43,9.43,157035697724 +KODEX 200,069500,9,42860,5,-200,-0.46,3582629,7647067,159200000,3582629,-0.46,46.85,2.25,2.25,153811591723,2.25,2.25,153811591723 +미투온,201490,10,5730,2,80,1.42,24635654,8427519,30390092,24635654,1.42,292.32,81.06,81.06,152255785065,87.44,87.44,152255785065 +지투지바이오,456160,11,121400,5,-500,-0.41,1122378,1250723,5365694,1122378,-0.41,89.74,20.92,20.92,147778479050,22.69,22.69,147778479050 +한국전력,015760,12,37750,5,-1700,-4.31,3828381,5248703,641964077,3828381,-4.31,72.94,0.60,0.60,144643892825,0.60,0.60,144643892825 +카카오,035720,13,65100,2,100,0.15,2177208,1926649,442124799,2177208,0.15,113.00,0.49,0.49,141984177600,0.49,0.49,141984177600 +한화에어로스페이스,012450,14,845000,5,-43000,-4.84,161053,236731,51563401,161053,-4.84,68.03,0.31,0.31,138471731500,0.32,0.32,138471731500 +삼양컴텍,484590,15,15650,5,-990,-5.95,7675612,45240972,41210450,7675612,-5.95,16.97,18.63,18.63,128108788615,19.86,19.86,128108788615 +알테오젠,196170,16,431000,5,-8500,-1.93,277452,304507,53464968,277452,-1.93,91.12,0.52,0.52,119007203000,0.52,0.52,119007203000 +한화오션,042660,17,107600,5,-1600,-1.47,1033089,2108944,306413394,1033089,-1.47,48.99,0.34,0.34,112159421750,0.34,0.34,112159421750 +카카오페이,377300,18,67200,2,1800,2.75,1625622,439042,135073602,1625622,2.75,370.27,1.20,1.20,109262050900,1.20,1.20,109262050900 +일승,333430,19,5410,2,250,4.84,19553910,10182144,30726747,19553910,4.84,192.04,63.64,63.64,108335017265,65.17,65.17,108335017265 +대한조선,439260,20,85300,2,1600,1.91,1100355,495019,38526312,1100355,1.91,222.29,2.86,2.86,96713960800,2.94,2.94,96713960800 +TIGER 미국S&P500,360750,21,22205,2,45,0.20,4179004,4586333,403200000,4179004,0.20,91.12,1.04,1.04,92877340216,1.04,1.04,92877340216 +KB금융,105560,22,107700,2,500,0.47,841335,1645279,381462103,841335,0.47,51.14,0.22,0.22,90301240000,0.22,0.22,90301240000 +현대로템,064350,23,174500,5,-4400,-2.46,494730,587266,109142293,494730,-2.46,84.24,0.45,0.45,86857854050,0.46,0.46,86857854050 +에이비엘바이오,298380,24,84100,5,-5600,-6.24,1014115,1404831,54575095,1014115,-6.24,72.19,1.86,1.86,86611173100,1.89,1.89,86611173100 +에이피알,278470,25,220250,2,5750,2.68,386012,277674,37430655,386012,2.68,139.02,1.03,1.03,84744085000,1.03,1.03,84744085000 +SOL 조선TOP3플러스,466920,26,29705,5,-725,-2.38,2704880,3674457,46650000,2704880,-2.38,73.61,5.80,5.80,81188895693,5.86,5.86,81188895693 +삼성중공업,010140,27,18920,5,-370,-1.92,4209178,8441758,880000000,4209178,-1.92,49.86,0.48,0.48,80552983470,0.48,0.48,80552983470 +KODEX 인버스,114800,28,3517,2,17,0.49,21984728,18192236,223900000,21984728,0.49,120.85,9.82,9.82,77179928887,9.80,9.80,77179928887 +NAVER,035420,29,226000,3,0,0.00,306333,479724,158437008,306333,0.00,63.86,0.19,0.19,69169439250,0.19,0.19,69169439250 +현대ADM,187660,30,2225,2,390,21.25,32182192,16070621,48347668,32182192,21.25,200.25,66.56,66.56,68405415707,63.59,63.59,68405415707 diff --git a/top30/20250819/top30-tv-20250819-141002.csv b/top30/20250819/top30-tv-20250819-141002.csv new file mode 100644 index 000000000000..f341ae80097f --- /dev/null +++ b/top30/20250819/top30-tv-20250819-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,47100,2,17100,57.00,10480672,0,9436564,10480672,57.00,0.00,111.06,111.06,561236379250,126.27,126.27,561236379250 +두산에너빌리티,034020,2,60600,5,-4500,-6.91,8161755,3325497,640561146,8161755,-6.91,245.43,1.27,1.27,503672352050,1.30,1.30,503672352050 +삼성전자,005930,3,70300,2,300,0.43,6856051,13595591,5919637922,6856051,0.43,50.43,0.12,0.12,481548212900,0.12,0.12,481548212900 +KODEX 레버리지,122630,4,24400,5,-260,-1.05,14565457,18560672,88100000,14565457,-1.05,78.47,16.53,16.53,356962547675,16.61,16.61,356962547675 +KODEX 200선물인버스2X,252670,5,1328,2,14,1.07,254796472,213187920,1291700000,254796472,1.07,119.52,19.73,19.73,336973147181,19.64,19.64,336973147181 +SK하이닉스,000660,6,265250,5,-2250,-0.84,959742,1993220,728002365,959742,-0.84,48.15,0.13,0.13,255694743250,0.13,0.13,255694743250 +펩트론,087010,7,296000,5,-27500,-8.50,560107,328344,23297350,560107,-8.50,170.59,2.40,2.40,166115550000,2.41,2.41,166115550000 +KODEX 코스닥150레버리지,233740,8,8670,5,-195,-2.20,18309845,22659752,191300000,18309845,-2.20,80.80,9.57,9.57,160204798735,9.66,9.66,160204798735 +KODEX 200,069500,9,42845,5,-215,-0.50,3623571,7647067,159200000,3623571,-0.50,47.39,2.28,2.28,155566876160,2.28,2.28,155566876160 +미투온,201490,10,5650,3,0,0.00,25143473,8427519,30390092,25143473,0.00,298.35,82.74,82.74,155145401965,90.36,90.36,155145401965 +지투지바이오,456160,11,125700,2,3800,3.12,1159584,1250723,5365694,1159584,3.12,92.71,21.61,21.61,152406568700,22.60,22.60,152406568700 +한국전력,015760,12,37800,5,-1650,-4.18,3915097,5248703,641964077,3915097,-4.18,74.59,0.61,0.61,147919588925,0.61,0.61,147919588925 +카카오,035720,13,64800,5,-200,-0.31,2216690,1926649,442124799,2216690,-0.31,115.05,0.50,0.50,144549383800,0.50,0.50,144549383800 +한화에어로스페이스,012450,14,842000,5,-46000,-5.18,164748,236731,51563401,164748,-5.18,69.59,0.32,0.32,141588985000,0.33,0.33,141588985000 +삼양컴텍,484590,15,15620,5,-1020,-6.13,7705074,45240972,41210450,7705074,-6.13,17.03,18.70,18.70,128570283450,19.97,19.97,128570283450 +알테오젠,196170,16,429500,5,-10000,-2.28,282961,304507,53464968,282961,-2.28,92.92,0.53,0.53,121376152250,0.53,0.53,121376152250 +한화오션,042660,17,107200,5,-2000,-1.83,1103668,2108944,306413394,1103668,-1.83,52.33,0.36,0.36,119751133350,0.36,0.36,119751133350 +카카오페이,377300,18,67000,2,1600,2.45,1639175,439042,135073602,1639175,2.45,373.35,1.21,1.21,110173172350,1.22,1.22,110173172350 +일승,333430,19,5360,2,200,3.88,19750005,10182144,30726747,19750005,3.88,193.97,64.28,64.28,109392665920,66.42,66.42,109392665920 +대한조선,439260,20,85300,2,1600,1.91,1106307,495019,38526312,1106307,1.91,223.49,2.87,2.87,97222093850,2.96,2.96,97222093850 +TIGER 미국S&P500,360750,21,22195,2,35,0.16,4308860,4586333,403200000,4308860,0.16,93.95,1.07,1.07,95759771736,1.07,1.07,95759771736 +KB금융,105560,22,107550,2,350,0.33,855062,1645279,381462103,855062,0.33,51.97,0.22,0.22,91778410450,0.22,0.22,91778410450 +현대로템,064350,23,173900,5,-5000,-2.79,508378,587266,109142293,508378,-2.79,86.57,0.47,0.47,89234363100,0.47,0.47,89234363100 +에이비엘바이오,298380,24,84300,5,-5400,-6.02,1025845,1404831,54575095,1025845,-6.02,73.02,1.88,1.88,87600509100,1.90,1.90,87600509100 +에이피알,278470,25,220500,2,6000,2.80,390952,277674,37430655,390952,2.80,140.80,1.04,1.04,85833267750,1.04,1.04,85833267750 +SOL 조선TOP3플러스,466920,26,29680,5,-750,-2.46,2780036,3674457,46650000,2780036,-2.46,75.66,5.96,5.96,83421934120,6.03,6.03,83421934120 +삼성중공업,010140,27,18940,5,-350,-1.81,4316009,8441758,880000000,4316009,-1.81,51.13,0.49,0.49,82577886875,0.50,0.50,82577886875 +KODEX 인버스,114800,28,3520,2,20,0.57,22159887,18192236,223900000,22159887,0.57,121.81,9.90,9.90,77795701707,9.87,9.87,77795701707 +팬엔터테인먼트,068050,29,2650,2,530,25.00,28179222,96579,27694076,28179222,25.00,9999.99,101.75,101.75,70681025608,96.31,96.31,70681025608 +NAVER,035420,30,225500,5,-500,-0.22,311092,479724,158437008,311092,-0.22,64.85,0.20,0.20,70244246250,0.20,0.20,70244246250 diff --git a/top30/20250819/top30-tv-20250819-142002.csv b/top30/20250819/top30-tv-20250819-142002.csv new file mode 100644 index 000000000000..d1de6fd0f62e --- /dev/null +++ b/top30/20250819/top30-tv-20250819-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,47150,2,17150,57.17,10703656,0,9436564,10703656,57.17,0.00,113.43,113.43,571719537700,128.50,128.50,571719537700 +두산에너빌리티,034020,2,60600,5,-4500,-6.91,8435017,3325497,640561146,8435017,-6.91,253.65,1.32,1.32,520221822700,1.34,1.34,520221822700 +삼성전자,005930,3,70200,2,200,0.29,6942987,13595591,5919637922,6942987,0.29,51.07,0.12,0.12,487655414300,0.12,0.12,487655414300 +KODEX 레버리지,122630,4,24405,5,-255,-1.03,14814968,18560672,88100000,14814968,-1.03,79.82,16.82,16.82,363051211840,16.89,16.89,363051211840 +KODEX 200선물인버스2X,252670,5,1329,2,15,1.14,258175440,213187920,1291700000,258175440,1.14,121.10,19.99,19.99,341464706524,19.89,19.89,341464706524 +SK하이닉스,000660,6,265000,5,-2500,-0.93,989956,1993220,728002365,989956,-0.93,49.67,0.14,0.14,263693829250,0.14,0.14,263693829250 +펩트론,087010,7,296000,5,-27500,-8.50,565618,328344,23297350,565618,-8.50,172.26,2.43,2.43,167746563250,2.43,2.43,167746563250 +지투지바이오,456160,8,128800,2,6900,5.66,1259465,1250723,5365694,1259465,5.66,100.70,23.47,23.47,165270541800,23.91,23.91,165270541800 +KODEX 코스닥150레버리지,233740,9,8680,5,-185,-2.09,18701189,22659752,191300000,18701189,-2.09,82.53,9.78,9.78,163596777864,9.85,9.85,163596777864 +KODEX 200,069500,10,42835,5,-225,-0.52,3691494,7647067,159200000,3691494,-0.52,48.27,2.32,2.32,158476589624,2.32,2.32,158476589624 +미투온,201490,11,5670,2,20,0.35,25353110,8427519,30390092,25353110,0.35,300.84,83.43,83.43,156334412855,90.73,90.73,156334412855 +한화에어로스페이스,012450,12,836000,5,-52000,-5.86,179549,236731,51563401,179549,-5.86,75.85,0.35,0.35,153987866500,0.36,0.36,153987866500 +한국전력,015760,13,37800,5,-1650,-4.18,4008426,5248703,641964077,4008426,-4.18,76.37,0.62,0.62,151444966000,0.62,0.62,151444966000 +카카오,035720,14,65000,3,0,0.00,2259794,1926649,442124799,2259794,0.00,117.29,0.51,0.51,147345068850,0.51,0.51,147345068850 +삼양컴텍,484590,15,15780,5,-860,-5.17,7807598,45240972,41210450,7807598,-5.17,17.26,18.95,18.95,130170041615,20.02,20.02,130170041615 +한화오션,042660,16,107400,5,-1800,-1.65,1156875,2108944,306413394,1156875,-1.65,54.86,0.38,0.38,125460649050,0.38,0.38,125460649050 +알테오젠,196170,17,430000,5,-9500,-2.16,288847,304507,53464968,288847,-2.16,94.86,0.54,0.54,123906772000,0.54,0.54,123906772000 +카카오페이,377300,18,67100,2,1700,2.60,1660275,439042,135073602,1660275,2.60,378.16,1.23,1.23,111584809300,1.23,1.23,111584809300 +일승,333430,19,5440,2,280,5.43,19997109,10182144,30726747,19997109,5.43,196.39,65.08,65.08,110733816445,66.25,66.25,110733816445 +대한조선,439260,20,85000,2,1300,1.55,1121866,495019,38526312,1121866,1.55,226.63,2.91,2.91,98544687000,3.01,3.01,98544687000 +TIGER 미국S&P500,360750,21,22200,2,40,0.18,4388446,4586333,403200000,4388446,0.18,95.69,1.09,1.09,97526176054,1.09,1.09,97526176054 +KB금융,105560,22,107800,2,600,0.56,875654,1645279,381462103,875654,0.56,53.22,0.23,0.23,93996001900,0.23,0.23,93996001900 +현대로템,064350,23,174400,5,-4500,-2.52,534463,587266,109142293,534463,-2.52,91.01,0.49,0.49,93775147450,0.49,0.49,93775147450 +에이비엘바이오,298380,24,84300,5,-5400,-6.02,1037855,1404831,54575095,1037855,-6.02,73.88,1.90,1.90,88612818600,1.93,1.93,88612818600 +SOL 조선TOP3플러스,466920,25,29665,5,-765,-2.51,2925674,3674457,46650000,2925674,-2.51,79.62,6.27,6.27,87743479891,6.34,6.34,87743479891 +에이피알,278470,26,219500,2,5000,2.33,397070,277674,37430655,397070,2.33,143.00,1.06,1.06,87179169000,1.06,1.06,87179169000 +삼성중공업,010140,27,18940,5,-350,-1.81,4525097,8441758,880000000,4525097,-1.81,53.60,0.51,0.51,86536439150,0.52,0.52,86536439150 +KODEX 인버스,114800,28,3515,2,15,0.43,22505251,18192236,223900000,22505251,0.43,123.71,10.05,10.05,79011346382,10.04,10.04,79011346382 +팬엔터테인먼트,068050,29,2685,2,565,26.65,29211649,96579,27694076,29211649,26.65,9999.99,105.48,105.48,73431470703,98.75,98.75,73431470703 +TIGER 코리아원자력,0091P0,30,9460,5,-495,-4.97,7586819,0,6000000,7586819,-4.97,0.00,126.45,126.45,72581527156,127.87,127.87,72581527156 diff --git a/top30/20250819/top30-tv-20250819-143001.csv b/top30/20250819/top30-tv-20250819-143001.csv new file mode 100644 index 000000000000..d5f23653c97e --- /dev/null +++ b/top30/20250819/top30-tv-20250819-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,46050,2,16050,53.50,10907466,0,9436564,10907466,53.50,0.00,115.59,115.59,581194460500,133.75,133.75,581194460500 +두산에너빌리티,034020,2,60000,5,-5100,-7.83,8869029,3325497,640561146,8869029,-7.83,266.70,1.38,1.38,546354407050,1.42,1.42,546354407050 +삼성전자,005930,3,70050,2,50,0.07,7423704,13595591,5919637922,7423704,0.07,54.60,0.13,0.13,521369924850,0.13,0.13,521369924850 +KODEX 레버리지,122630,4,24325,5,-335,-1.36,15194770,18560672,88100000,15194770,-1.36,81.87,17.25,17.25,372298665863,17.37,17.37,372298665863 +KODEX 200선물인버스2X,252670,5,1334,2,20,1.52,266760224,213187920,1291700000,266760224,1.52,125.13,20.65,20.65,352901588964,20.48,20.48,352901588964 +SK하이닉스,000660,6,264000,5,-3500,-1.31,1027844,1993220,728002365,1027844,-1.31,51.57,0.14,0.14,273706968750,0.14,0.14,273706968750 +펩트론,087010,7,296000,5,-27500,-8.50,571657,328344,23297350,571657,-8.50,174.10,2.45,2.45,169535714000,2.46,2.46,169535714000 +지투지바이오,456160,8,129100,2,7200,5.91,1291844,1250723,5365694,1291844,5.91,103.29,24.08,24.08,169432881100,24.46,24.46,169432881100 +KODEX 코스닥150레버리지,233740,9,8655,5,-210,-2.37,19168125,22659752,191300000,19168125,-2.37,84.59,10.02,10.02,167640752438,10.13,10.13,167640752438 +KODEX 200,069500,10,42775,5,-285,-0.66,3837949,7647067,159200000,3837949,-0.66,50.19,2.41,2.41,164745138458,2.42,2.42,164745138458 +한화에어로스페이스,012450,11,839000,5,-49000,-5.52,186490,236731,51563401,186490,-5.52,78.78,0.36,0.36,159801215000,0.37,0.37,159801215000 +미투온,201490,12,5595,5,-55,-0.97,25852649,8427519,30390092,25852649,-0.97,306.76,85.07,85.07,159125526655,93.59,93.59,159125526655 +한국전력,015760,13,37600,5,-1850,-4.69,4114628,5248703,641964077,4114628,-4.69,78.39,0.64,0.64,155446484700,0.64,0.64,155446484700 +카카오,035720,14,65000,3,0,0.00,2283151,1926649,442124799,2283151,0.00,118.50,0.52,0.52,148861131350,0.52,0.52,148861131350 +한화오션,042660,15,106100,5,-3100,-2.84,1261529,2108944,306413394,1261529,-2.84,59.82,0.41,0.41,136638783850,0.42,0.42,136638783850 +삼양컴텍,484590,16,15530,5,-1110,-6.67,7864066,45240972,41210450,7864066,-6.67,17.38,19.08,19.08,131053967275,20.48,20.48,131053967275 +알테오젠,196170,17,429500,5,-10000,-2.28,293241,304507,53464968,293241,-2.28,96.30,0.55,0.55,125794405250,0.55,0.55,125794405250 +카카오페이,377300,18,67200,2,1800,2.75,1671243,439042,135073602,1671243,2.75,380.66,1.24,1.24,112320612900,1.24,1.24,112320612900 +일승,333430,19,5380,2,220,4.26,20127152,10182144,30726747,20127152,4.26,197.67,65.50,65.50,111435799770,67.41,67.41,111435799770 +TIGER 미국S&P500,360750,20,22195,2,35,0.16,4623472,4586333,403200000,4623472,0.16,100.81,1.15,1.15,102741838240,1.15,1.15,102741838240 +대한조선,439260,21,84100,2,400,0.48,1143476,495019,38526312,1143476,0.48,231.00,2.97,2.97,100368895900,3.10,3.10,100368895900 +현대로템,064350,22,173400,5,-5500,-3.07,566255,587266,109142293,566255,-3.07,96.42,0.52,0.52,99298811100,0.52,0.52,99298811100 +KB금융,105560,23,107900,2,700,0.65,901113,1645279,381462103,901113,0.65,54.77,0.24,0.24,96738979150,0.24,0.24,96738979150 +에이피알,278470,24,217500,2,3000,1.40,416806,277674,37430655,416806,1.40,150.11,1.11,1.11,91477819750,1.12,1.12,91477819750 +삼성중공업,010140,25,18850,5,-440,-2.28,4760510,8441758,880000000,4760510,-2.28,56.39,0.54,0.54,90984352915,0.55,0.55,90984352915 +SOL 조선TOP3플러스,466920,26,29455,5,-975,-3.20,3034095,3674457,46650000,3034095,-3.20,82.57,6.50,6.50,90949471010,6.62,6.62,90949471010 +에이비엘바이오,298380,27,84100,5,-5600,-6.24,1051882,1404831,54575095,1051882,-6.24,74.88,1.93,1.93,89795819500,1.96,1.96,89795819500 +KODEX 인버스,114800,28,3525,2,25,0.71,22821733,18192236,223900000,22821733,0.71,125.45,10.19,10.19,80125454212,10.15,10.15,80125454212 +팬엔터테인먼트,068050,29,2702,2,582,27.45,30796451,96579,27694076,30796451,27.45,9999.99,111.20,111.20,77709844852,103.85,103.85,77709844852 +TIGER 코리아원자력,0091P0,30,9400,5,-555,-5.58,7836459,0,6000000,7836459,-5.58,0.00,130.61,130.61,74934849042,132.86,132.86,74934849042 diff --git a/top30/20250819/top30-tv-20250819-144001.csv b/top30/20250819/top30-tv-20250819-144001.csv new file mode 100644 index 000000000000..5bbafd64d54e --- /dev/null +++ b/top30/20250819/top30-tv-20250819-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +에스엔시스,0008Z0,1,46900,2,16900,56.33,11064902,0,9436564,11064902,56.33,0.00,117.26,117.26,588531676525,132.98,132.98,588531676525 +두산에너빌리티,034020,2,60400,5,-4700,-7.22,9348908,3325497,640561146,9348908,-7.22,281.13,1.46,1.46,575231966650,1.49,1.49,575231966650 +삼성전자,005930,3,70000,3,0,0.00,7598055,13595591,5919637922,7598055,0.00,55.89,0.13,0.13,533582985850,0.13,0.13,533582985850 +KODEX 레버리지,122630,4,24300,5,-360,-1.46,15555455,18560672,88100000,15555455,-1.46,83.81,17.66,17.66,381066390375,17.80,17.80,381066390375 +KODEX 200선물인버스2X,252670,5,1334,2,20,1.52,272042598,213187920,1291700000,272042598,1.52,127.61,21.06,21.06,359947529632,20.89,20.89,359947529632 +SK하이닉스,000660,6,263500,5,-4000,-1.50,1140065,1993220,728002365,1140065,-1.50,57.20,0.16,0.16,303288375500,0.16,0.16,303288375500 +지투지바이오,456160,7,129400,2,7500,6.15,1321038,1250723,5365694,1321038,6.15,105.62,24.62,24.62,173212619600,24.95,24.95,173212619600 +펩트론,087010,8,298000,5,-25500,-7.88,576761,328344,23297350,576761,-7.88,175.66,2.48,2.48,171051253500,2.46,2.46,171051253500 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,19454371,22659752,191300000,19454371,-2.31,85.85,10.17,10.17,170118687345,10.27,10.27,170118687345 +KODEX 200,069500,10,42755,5,-305,-0.71,3933787,7647067,159200000,3933787,-0.71,51.44,2.47,2.47,168843538090,2.48,2.48,168843538090 +한화에어로스페이스,012450,11,835500,5,-52500,-5.91,190898,236731,51563401,190898,-5.91,80.64,0.37,0.37,163488624000,0.38,0.38,163488624000 +한국전력,015760,12,37600,5,-1850,-4.69,4288262,5248703,641964077,4288262,-4.69,81.70,0.67,0.67,161966796150,0.67,0.67,161966796150 +미투온,201490,13,5530,5,-120,-2.12,26167562,8427519,30390092,26167562,-2.12,310.50,86.11,86.11,160872871505,95.73,95.73,160872871505 +카카오,035720,14,65000,3,0,0.00,2322085,1926649,442124799,2322085,0.00,120.52,0.53,0.53,151389450800,0.53,0.53,151389450800 +한화오션,042660,15,106600,5,-2600,-2.38,1358729,2108944,306413394,1358729,-2.38,64.43,0.44,0.44,146964493100,0.45,0.45,146964493100 +삼양컴텍,484590,16,15560,5,-1080,-6.49,7907593,45240972,41210450,7907593,-6.49,17.48,19.19,19.19,131730292145,20.54,20.54,131730292145 +알테오젠,196170,17,429500,5,-10000,-2.28,300217,304507,53464968,300217,-2.28,98.59,0.56,0.56,128790738000,0.56,0.56,128790738000 +카카오페이,377300,18,67100,2,1700,2.60,1684889,439042,135073602,1684889,2.60,383.76,1.25,1.25,113235246300,1.25,1.25,113235246300 +일승,333430,19,5390,2,230,4.46,20258752,10182144,30726747,20258752,4.46,198.96,65.93,65.93,112149476965,67.72,67.72,112149476965 +TIGER 미국S&P500,360750,20,22195,2,35,0.16,4901528,4586333,403200000,4901528,0.16,106.87,1.22,1.22,108912473208,1.22,1.22,108912473208 +현대로템,064350,21,173700,5,-5200,-2.91,595787,587266,109142293,595787,-2.91,101.45,0.55,0.55,104430465900,0.55,0.55,104430465900 +대한조선,439260,22,84800,2,1100,1.31,1158538,495019,38526312,1158538,1.31,234.04,3.01,3.01,101642309300,3.11,3.11,101642309300 +KB금융,105560,23,108000,2,800,0.75,920206,1645279,381462103,920206,0.75,55.93,0.24,0.24,98799835200,0.24,0.24,98799835200 +삼성중공업,010140,24,18840,5,-450,-2.33,5052783,8441758,880000000,5052783,-2.33,59.85,0.57,0.57,96487580305,0.58,0.58,96487580305 +SOL 조선TOP3플러스,466920,25,29480,5,-950,-3.12,3156708,3674457,46650000,3156708,-3.12,85.91,6.77,6.77,94562420968,6.88,6.88,94562420968 +에이피알,278470,26,217500,2,3000,1.40,430864,277674,37430655,430864,1.40,155.17,1.15,1.15,94529745000,1.16,1.16,94529745000 +에이비엘바이오,298380,27,84100,5,-5600,-6.24,1093417,1404831,54575095,1093417,-6.24,77.83,2.00,2.00,93274931650,2.03,2.03,93274931650 +KODEX 인버스,114800,28,3530,2,30,0.86,23121531,18192236,223900000,23121531,0.86,127.10,10.33,10.33,81182272133,10.27,10.27,81182272133 +팬엔터테인먼트,068050,29,2715,2,595,28.07,31783010,96579,27694076,31783010,28.07,9999.99,114.76,114.76,80390180236,106.92,106.92,80390180236 +TIGER 코리아원자력,0091P0,30,9415,5,-540,-5.42,8037249,0,6000000,8037249,-5.42,0.00,133.95,133.95,76822196268,135.99,135.99,76822196268 diff --git a/top30/20250819/top30-tv-20250819-145001.csv b/top30/20250819/top30-tv-20250819-145001.csv new file mode 100644 index 000000000000..0fbd75ef2286 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,60200,5,-4900,-7.53,9647768,3325497,640561146,9647768,-7.53,290.12,1.51,1.51,593219164900,1.54,1.54,593219164900 +에스엔시스,0008Z0,2,46700,2,16700,55.67,11141938,0,9436564,11141938,55.67,0.00,118.07,118.07,592134806350,134.37,134.37,592134806350 +삼성전자,005930,3,70200,2,200,0.29,7923102,13595591,5919637922,7923102,0.29,58.28,0.13,0.13,556365960200,0.13,0.13,556365960200 +KODEX 레버리지,122630,4,24252,5,-408,-1.65,16153581,18560672,88100000,16153581,-1.65,87.03,18.34,18.34,395579085716,18.51,18.51,395579085716 +KODEX 200선물인버스2X,252670,5,1336,2,22,1.67,282541881,213187920,1291700000,282541881,1.67,132.53,21.87,21.87,373973796880,21.67,21.67,373973796880 +SK하이닉스,000660,6,262500,5,-5000,-1.87,1240601,1993220,728002365,1240601,-1.87,62.24,0.17,0.17,329740237000,0.17,0.17,329740237000 +KODEX 코스닥150레버리지,233740,7,8635,5,-230,-2.59,20365985,22659752,191300000,20365985,-2.59,89.88,10.65,10.65,177996837543,10.78,10.78,177996837543 +지투지바이오,456160,8,127700,2,5800,4.76,1348745,1250723,5365694,1348745,4.76,107.84,25.14,25.14,176747179500,25.80,25.80,176747179500 +KODEX 200,069500,9,42715,5,-345,-0.80,4056434,7647067,159200000,4056434,-0.80,53.05,2.55,2.55,174083634283,2.56,2.56,174083634283 +펩트론,087010,10,295500,5,-28000,-8.66,584784,328344,23297350,584784,-8.66,178.10,2.51,2.51,173433984250,2.52,2.52,173433984250 +한화에어로스페이스,012450,11,835000,5,-53000,-5.97,199787,236731,51563401,199787,-5.97,84.39,0.39,0.39,170902211500,0.40,0.40,170902211500 +한국전력,015760,12,37400,5,-2050,-5.20,4472616,5248703,641964077,4472616,-5.20,85.21,0.70,0.70,168873515625,0.70,0.70,168873515625 +미투온,201490,13,5660,2,10,0.18,26489547,8427519,30390092,26489547,0.18,314.32,87.17,87.17,162676460605,94.57,94.57,162676460605 +한화오션,042660,14,105600,5,-3600,-3.30,1445522,2108944,306413394,1445522,-3.30,68.54,0.47,0.47,156152178700,0.48,0.48,156152178700 +카카오,035720,15,64900,5,-100,-0.15,2355823,1926649,442124799,2355823,-0.15,122.28,0.53,0.53,153580075000,0.54,0.54,153580075000 +삼양컴텍,484590,16,15310,5,-1330,-7.99,7971126,45240972,41210450,7971126,-7.99,17.62,19.34,19.34,132714172995,21.03,21.03,132714172995 +알테오젠,196170,17,428500,5,-11000,-2.50,306949,304507,53464968,306949,-2.50,100.80,0.57,0.57,131676374000,0.57,0.57,131676374000 +TIGER 미국S&P500,360750,18,22205,2,45,0.20,5158165,4586333,403200000,5158165,0.20,112.47,1.28,1.28,114609444666,1.28,1.28,114609444666 +카카오페이,377300,19,67000,2,1600,2.45,1698770,439042,135073602,1698770,2.45,386.93,1.26,1.26,114165190600,1.26,1.26,114165190600 +일승,333430,20,5350,2,190,3.68,20362751,10182144,30726747,20362751,3.68,199.98,66.27,66.27,112707966025,68.56,68.56,112707966025 +현대로템,064350,21,173100,5,-5800,-3.24,631086,587266,109142293,631086,-3.24,107.46,0.58,0.58,110541309600,0.59,0.59,110541309600 +삼성중공업,010140,22,18730,5,-560,-2.90,5414988,8441758,880000000,5414988,-2.90,64.15,0.62,0.62,103282558190,0.63,0.63,103282558190 +KB금융,105560,23,108000,2,800,0.75,961602,1645279,381462103,961602,0.75,58.45,0.25,0.25,103268679050,0.25,0.25,103268679050 +대한조선,439260,24,84800,2,1100,1.31,1165062,495019,38526312,1165062,1.31,235.36,3.02,3.02,102196066900,3.13,3.13,102196066900 +에이비엘바이오,298380,25,83100,5,-6600,-7.36,1164969,1404831,54575095,1164969,-7.36,82.93,2.13,2.13,99230885700,2.19,2.19,99230885700 +SOL 조선TOP3플러스,466920,26,29340,5,-1090,-3.58,3297580,3674457,46650000,3297580,-3.58,89.74,7.07,7.07,98699476605,7.21,7.21,98699476605 +에이피알,278470,27,217500,2,3000,1.40,444893,277674,37430655,444893,1.40,160.22,1.19,1.19,97573974000,1.20,1.20,97573974000 +KODEX 인버스,114800,28,3525,2,25,0.71,23533473,18192236,223900000,23533473,0.71,129.36,10.51,10.51,82636178100,10.47,10.47,82636178100 +팬엔터테인먼트,068050,29,2707,2,587,27.69,32236244,96579,27694076,32236244,27.69,9999.99,116.40,116.40,81618828947,108.87,108.87,81618828947 +TIGER 코리아원자력,0091P0,30,9392,5,-563,-5.66,8233564,0,6000000,8233564,-5.66,0.00,137.23,137.23,78666417666,139.60,139.60,78666417666 diff --git a/top30/20250819/top30-tv-20250819-150001.csv b/top30/20250819/top30-tv-20250819-150001.csv new file mode 100644 index 000000000000..6b23548f0dd8 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,59700,5,-5400,-8.29,10269786,3325497,640561146,10269786,-8.29,308.82,1.60,1.60,630453722750,1.65,1.65,630453722750 +삼성전자,005930,2,69900,5,-100,-0.14,8543407,13595591,5919637922,8543407,-0.14,62.84,0.14,0.14,599756991050,0.14,0.14,599756991050 +에스엔시스,0008Z0,3,46800,2,16800,56.00,11275250,0,9436564,11275250,56.00,0.00,119.48,119.48,598398038675,135.50,135.50,598398038675 +KODEX 레버리지,122630,4,24195,5,-465,-1.89,16955446,18560672,88100000,16955446,-1.89,91.35,19.25,19.25,414983948321,19.47,19.47,414983948321 +KODEX 200선물인버스2X,252670,5,1340,2,26,1.98,294711989,213187920,1291700000,294711989,1.98,138.24,22.82,22.82,390274352654,22.55,22.55,390274352654 +SK하이닉스,000660,6,261500,5,-6000,-2.24,1383103,1993220,728002365,1383103,-2.24,69.39,0.19,0.19,367091621000,0.19,0.19,367091621000 +KODEX 200,069500,7,42665,5,-395,-0.92,4346247,7647067,159200000,4346247,-0.92,56.84,2.73,2.73,186451006022,2.75,2.75,186451006022 +KODEX 코스닥150레버리지,233740,8,8605,5,-260,-2.93,21249634,22659752,191300000,21249634,-2.93,93.78,11.11,11.11,185607031679,11.28,11.28,185607031679 +한화에어로스페이스,012450,9,830000,5,-58000,-6.53,210640,236731,51563401,210640,-6.53,88.98,0.41,0.41,179930820000,0.42,0.42,179930820000 +지투지바이오,456160,10,127800,2,5900,4.84,1368350,1250723,5365694,1368350,4.84,109.40,25.50,25.50,179267677700,26.14,26.14,179267677700 +한국전력,015760,11,37250,5,-2200,-5.58,4646498,5248703,641964077,4646498,-5.58,88.53,0.72,0.72,175366098900,0.73,0.73,175366098900 +펩트론,087010,12,297500,5,-26000,-8.04,590788,328344,23297350,590788,-8.04,179.93,2.54,2.54,175215185250,2.53,2.53,175215185250 +한화오션,042660,13,105700,5,-3500,-3.21,1533385,2108944,306413394,1533385,-3.21,72.71,0.50,0.50,165406000000,0.51,0.51,165406000000 +미투온,201490,14,5640,5,-10,-0.18,26678380,8427519,30390092,26678380,-0.18,316.56,87.79,87.79,163742619160,95.53,95.53,163742619160 +카카오,035720,15,64700,5,-300,-0.46,2426285,1926649,442124799,2426285,-0.46,125.93,0.55,0.55,158147789500,0.55,0.55,158147789500 +알테오젠,196170,16,426000,5,-13500,-3.07,318618,304507,53464968,318618,-3.07,104.63,0.60,0.60,136664135250,0.60,0.60,136664135250 +삼양컴텍,484590,17,15310,5,-1330,-7.99,8055352,45240972,41210450,8055352,-7.99,17.81,19.55,19.55,134001698855,21.24,21.24,134001698855 +TIGER 미국S&P500,360750,18,22215,2,55,0.25,5412066,4586333,403200000,5412066,0.25,118.00,1.34,1.34,120248790515,1.34,1.34,120248790515 +현대로템,064350,19,173800,5,-5100,-2.85,659966,587266,109142293,659966,-2.85,112.38,0.60,0.60,115548576550,0.61,0.61,115548576550 +카카오페이,377300,20,67000,2,1600,2.45,1713497,439042,135073602,1713497,2.45,390.28,1.27,1.27,115150510300,1.27,1.27,115150510300 +일승,333430,21,5330,2,170,3.29,20518077,10182144,30726747,20518077,3.29,201.51,66.78,66.78,113534714300,69.32,69.32,113534714300 +삼성중공업,010140,22,18670,5,-620,-3.21,5790505,8441758,880000000,5790505,-3.21,68.59,0.66,0.66,110298647820,0.67,0.67,110298647820 +에이비엘바이오,298380,23,83000,5,-6700,-7.47,1248300,1404831,54575095,1248300,-7.47,88.86,2.29,2.29,106132190450,2.34,2.34,106132190450 +KB금융,105560,24,108000,2,800,0.75,987485,1645279,381462103,987485,0.75,60.02,0.26,0.26,106065265150,0.26,0.26,106065265150 +SOL 조선TOP3플러스,466920,25,29300,5,-1130,-3.71,3459951,3674457,46650000,3459951,-3.71,94.16,7.42,7.42,103457349040,7.57,7.57,103457349040 +대한조선,439260,26,84600,2,900,1.08,1172104,495019,38526312,1172104,1.08,236.78,3.04,3.04,102791803150,3.15,3.15,102791803150 +에이피알,278470,27,216000,2,1500,0.70,458418,277674,37430655,458418,0.70,165.09,1.22,1.22,100500868500,1.24,1.24,100500868500 +HD현대중공업,329180,28,448000,5,-28000,-5.88,181714,215570,88773116,181714,-5.88,84.29,0.20,0.20,83749200750,0.21,0.21,83749200750 +두산,000150,29,525000,5,-43000,-7.57,154479,115652,16523835,154479,-7.57,133.57,0.93,0.93,83532198500,0.96,0.96,83532198500 +HJ중공업,097230,30,12620,5,-1730,-12.06,6318413,3988420,83274281,6318413,-12.06,158.42,7.59,7.59,83505329335,7.95,7.95,83505329335 diff --git a/top30/20250819/top30-tv-20250819-151002.csv b/top30/20250819/top30-tv-20250819-151002.csv new file mode 100644 index 000000000000..d20100d4a54f --- /dev/null +++ b/top30/20250819/top30-tv-20250819-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,59800,5,-5300,-8.14,10680619,3325497,640561146,10680619,-8.14,321.17,1.67,1.67,655080905150,1.71,1.71,655080905150 +삼성전자,005930,2,69900,5,-100,-0.14,8975861,13595591,5919637922,8975861,-0.14,66.02,0.15,0.15,630004388850,0.15,0.15,630004388850 +에스엔시스,0008Z0,3,45100,2,15100,50.33,11476325,0,9436564,11476325,50.33,0.00,121.62,121.62,607625781900,142.77,142.77,607625781900 +KODEX 레버리지,122630,4,24230,5,-430,-1.74,17344056,18560672,88100000,17344056,-1.74,93.45,19.69,19.69,424398012572,19.88,19.88,424398012572 +KODEX 200선물인버스2X,252670,5,1338,2,24,1.83,303244605,213187920,1291700000,303244605,1.83,142.24,23.48,23.48,401694026030,23.24,23.24,401694026030 +SK하이닉스,000660,6,262000,5,-5500,-2.06,1447279,1993220,728002365,1447279,-2.06,72.61,0.20,0.20,383924737000,0.20,0.20,383924737000 +KODEX 200,069500,7,42695,5,-365,-0.85,4639901,7647067,159200000,4639901,-0.85,60.68,2.91,2.91,198986190418,2.93,2.93,198986190418 +한화에어로스페이스,012450,8,832000,5,-56000,-6.31,226445,236731,51563401,226445,-6.31,95.65,0.44,0.44,193063691000,0.45,0.45,193063691000 +KODEX 코스닥150레버리지,233740,9,8625,5,-240,-2.71,21847367,22659752,191300000,21847367,-2.71,96.41,11.42,11.42,190762016421,11.56,11.56,190762016421 +지투지바이오,456160,10,127500,2,5600,4.59,1397880,1250723,5365694,1397880,4.59,111.77,26.05,26.05,183033876050,26.75,26.75,183033876050 +한국전력,015760,11,37250,5,-2200,-5.58,4793904,5248703,641964077,4793904,-5.58,91.34,0.75,0.75,180866028150,0.76,0.76,180866028150 +펩트론,087010,12,297500,5,-26000,-8.04,600175,328344,23297350,600175,-8.04,182.79,2.58,2.58,178017688250,2.57,2.57,178017688250 +한화오션,042660,13,106000,5,-3200,-2.93,1593188,2108944,306413394,1593188,-2.93,75.54,0.52,0.52,171745068200,0.53,0.53,171745068200 +미투온,201490,14,5700,2,50,0.88,26953253,8427519,30390092,26953253,0.88,319.82,88.69,88.69,165309027795,95.43,95.43,165309027795 +카카오,035720,15,64800,5,-200,-0.31,2477219,1926649,442124799,2477219,-0.31,128.58,0.56,0.56,161449443250,0.56,0.56,161449443250 +알테오젠,196170,16,426500,5,-13000,-2.96,327537,304507,53464968,327537,-2.96,107.56,0.61,0.61,140465316250,0.62,0.62,140465316250 +삼양컴텍,484590,17,15170,5,-1470,-8.83,8160956,45240972,41210450,8160956,-8.83,18.04,19.80,19.80,135608480525,21.69,21.69,135608480525 +TIGER 미국S&P500,360750,18,22215,2,55,0.25,5568061,4586333,403200000,5568061,0.25,121.41,1.38,1.38,123713964338,1.38,1.38,123713964338 +현대로템,064350,19,174400,5,-4500,-2.52,692464,587266,109142293,692464,-2.52,117.91,0.63,0.63,121214248450,0.64,0.64,121214248450 +카카오페이,377300,20,67200,2,1800,2.75,1733150,439042,135073602,1733150,2.75,394.76,1.28,1.28,116469874600,1.28,1.28,116469874600 +삼성중공업,010140,21,18640,5,-650,-3.37,6099609,8441758,880000000,6099609,-3.37,72.26,0.69,0.69,116060729495,0.71,0.71,116060729495 +일승,333430,22,5300,2,140,2.71,20661969,10182144,30726747,20661969,2.71,202.92,67.24,67.24,114297252615,70.18,70.18,114297252615 +KB금융,105560,23,108400,2,1200,1.12,1040515,1645279,381462103,1040515,1.12,63.24,0.27,0.27,111803982600,0.27,0.27,111803982600 +에이비엘바이오,298380,24,82600,5,-7100,-7.92,1315275,1404831,54575095,1315275,-7.92,93.63,2.41,2.41,111669130600,2.48,2.48,111669130600 +SOL 조선TOP3플러스,466920,25,29290,5,-1140,-3.75,3592627,3674457,46650000,3592627,-3.75,97.77,7.70,7.70,107346171955,7.86,7.86,107346171955 +에이피알,278470,26,216500,2,2000,0.93,473945,277674,37430655,473945,0.93,170.68,1.27,1.27,103858517000,1.28,1.28,103858517000 +대한조선,439260,27,85000,2,1300,1.55,1179622,495019,38526312,1179622,1.55,238.30,3.06,3.06,103431799000,3.16,3.16,103431799000 +HD현대중공업,329180,28,447500,5,-28500,-5.99,195499,215570,88773116,195499,-5.99,90.69,0.22,0.22,89916918500,0.23,0.23,89916918500 +두산,000150,29,526000,5,-42000,-7.39,162934,115652,16523835,162934,-7.39,140.88,0.99,0.99,87981177000,1.01,1.01,87981177000 +HJ중공업,097230,30,12670,5,-1680,-11.71,6533576,3988420,83274281,6533576,-11.71,163.81,7.85,7.85,86230472010,8.17,8.17,86230472010 diff --git a/top30/20250819/top30-tv-20250819-152001.csv b/top30/20250819/top30-tv-20250819-152001.csv new file mode 100644 index 000000000000..0c7f861a1371 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,59600,5,-5500,-8.45,11142856,3325497,640561146,11142856,-8.45,335.07,1.74,1.74,682664908600,1.79,1.79,682664908600 +삼성전자,005930,2,69900,5,-100,-0.14,9407637,13595591,5919637922,9407637,-0.14,69.20,0.16,0.16,660193154800,0.16,0.16,660193154800 +에스엔시스,0008Z0,3,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +KODEX 레버리지,122630,4,24255,5,-405,-1.64,17721818,18560672,88100000,17721818,-1.64,95.48,20.12,20.12,433551170693,20.29,20.29,433551170693 +KODEX 200선물인버스2X,252670,5,1337,2,23,1.75,310163879,213187920,1291700000,310163879,1.75,145.49,24.01,24.01,410952495531,23.80,23.80,410952495531 +SK하이닉스,000660,6,262500,5,-5000,-1.87,1502086,1993220,728002365,1502086,-1.87,75.36,0.21,0.21,398286493000,0.21,0.21,398286493000 +KODEX 200,069500,7,42710,5,-350,-0.81,5520282,7647067,159200000,5520282,-0.81,72.19,3.47,3.47,236570019998,3.48,3.48,236570019998 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,239680,236731,51563401,239680,-6.87,101.25,0.46,0.46,204055141000,0.48,0.48,204055141000 +KODEX 코스닥150레버리지,233740,9,8625,5,-240,-2.71,22601177,22659752,191300000,22601177,-2.71,99.74,11.81,11.81,197259936356,11.96,11.96,197259936356 +한국전력,015760,10,37225,5,-2225,-5.64,5021699,5248703,641964077,5021699,-5.64,95.68,0.78,0.78,189340961825,0.79,0.79,189340961825 +지투지바이오,456160,11,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +펩트론,087010,12,301500,5,-22000,-6.80,607662,328344,23297350,607662,-6.80,185.07,2.61,2.61,180259342000,2.57,2.57,180259342000 +한화오션,042660,13,106400,5,-2800,-2.56,1635410,2108944,306413394,1635410,-2.56,77.55,0.53,0.53,176233403400,0.54,0.54,176233403400 +미투온,201490,14,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +카카오,035720,15,64900,5,-100,-0.15,2527621,1926649,442124799,2527621,-0.15,131.19,0.57,0.57,164715822300,0.57,0.57,164715822300 +알테오젠,196170,16,426500,5,-13000,-2.96,333403,304507,53464968,333403,-2.96,109.49,0.62,0.62,142964117250,0.63,0.63,142964117250 +삼양컴텍,484590,17,15150,5,-1490,-8.95,8360880,45240972,41210450,8360880,-8.95,18.48,20.29,20.29,138602903605,22.20,22.20,138602903605 +TIGER 미국S&P500,360750,18,22220,2,60,0.27,5808407,4586333,403200000,5808407,0.27,126.65,1.44,1.44,129052947537,1.44,1.44,129052947537 +현대로템,064350,19,173800,5,-5100,-2.85,726887,587266,109142293,726887,-2.85,123.77,0.67,0.67,127213547150,0.67,0.67,127213547150 +삼성중공업,010140,20,18660,5,-630,-3.27,6424541,8441758,880000000,6424541,-3.27,76.10,0.73,0.73,122113027740,0.74,0.74,122113027740 +카카오페이,377300,21,67500,2,2100,3.21,1778915,439042,135073602,1778915,3.21,405.18,1.32,1.32,119551443200,1.31,1.31,119551443200 +SOL 조선TOP3플러스,466920,22,29260,5,-1170,-3.84,3996718,3674457,46650000,3996718,-3.84,108.77,8.57,8.57,119169263070,8.73,8.73,119169263070 +에이비엘바이오,298380,23,83000,5,-6700,-7.47,1387599,1404831,54575095,1387599,-7.47,98.77,2.54,2.54,117625839600,2.60,2.60,117625839600 +KB금융,105560,24,108800,2,1600,1.49,1094075,1645279,381462103,1094075,1.49,66.50,0.29,0.29,117622061700,0.28,0.28,117622061700 +일승,333430,25,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +에이피알,278470,26,217000,2,2500,1.17,489382,277674,37430655,489382,1.17,176.24,1.31,1.31,107200587750,1.32,1.32,107200587750 +대한조선,439260,27,84600,2,900,1.08,1187298,495019,38526312,1187298,1.08,239.85,3.08,3.08,104081913600,3.19,3.19,104081913600 +두산,000150,28,525000,5,-43000,-7.57,180149,115652,16523835,180149,-7.57,155.77,1.09,1.09,97011287000,1.12,1.12,97011287000 +HD현대중공업,329180,29,447500,5,-28500,-5.99,207752,215570,88773116,207752,-5.99,96.37,0.23,0.23,95395236000,0.24,0.24,95395236000 +HJ중공업,097230,30,12630,5,-1720,-11.99,6750622,3988420,83274281,6750622,-11.99,169.26,8.11,8.11,88977869565,8.46,8.46,88977869565 diff --git a/top30/20250819/top30-tv-20250819-153001.csv b/top30/20250819/top30-tv-20250819-153001.csv new file mode 100644 index 000000000000..3f7f3a0e5e39 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,59600,5,-5500,-8.45,11142856,3325497,640561146,11142856,-8.45,335.07,1.74,1.74,682664908600,1.79,1.79,682664908600 +삼성전자,005930,2,69900,5,-100,-0.14,9407637,13595591,5919637922,9407637,-0.14,69.20,0.16,0.16,660193154800,0.16,0.16,660193154800 +에스엔시스,0008Z0,3,45500,2,15500,51.67,11643906,0,9436564,11643906,51.67,0.00,123.39,123.39,615213097675,143.28,143.28,615213097675 +KODEX 레버리지,122630,4,24255,5,-405,-1.64,17721818,18560672,88100000,17721818,-1.64,95.48,20.12,20.12,433551170693,20.29,20.29,433551170693 +KODEX 200선물인버스2X,252670,5,1337,2,23,1.75,310163879,213187920,1291700000,310163879,1.75,145.49,24.01,24.01,410952495531,23.80,23.80,410952495531 +SK하이닉스,000660,6,262500,5,-5000,-1.87,1502086,1993220,728002365,1502086,-1.87,75.36,0.21,0.21,398286493000,0.21,0.21,398286493000 +KODEX 200,069500,7,42710,5,-350,-0.81,5520282,7647067,159200000,5520282,-0.81,72.19,3.47,3.47,236570019998,3.48,3.48,236570019998 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,239680,236731,51563401,239680,-6.87,101.25,0.46,0.46,204055141000,0.48,0.48,204055141000 +KODEX 코스닥150레버리지,233740,9,8625,5,-240,-2.71,22601177,22659752,191300000,22601177,-2.71,99.74,11.81,11.81,197259936356,11.96,11.96,197259936356 +한국전력,015760,10,37225,5,-2225,-5.64,5021699,5248703,641964077,5021699,-5.64,95.68,0.78,0.78,189340961825,0.79,0.79,189340961825 +지투지바이오,456160,11,127500,2,5600,4.59,1420010,1250723,5365694,1420010,4.59,113.54,26.46,26.46,185846142150,27.17,27.17,185846142150 +펩트론,087010,12,301500,5,-22000,-6.80,607662,328344,23297350,607662,-6.80,185.07,2.61,2.61,180259342000,2.57,2.57,180259342000 +한화오션,042660,13,106400,5,-2800,-2.56,1635410,2108944,306413394,1635410,-2.56,77.55,0.53,0.53,176233403400,0.54,0.54,176233403400 +미투온,201490,14,5690,2,40,0.71,27203248,8427519,30390092,27203248,0.71,322.79,89.51,89.51,166733336120,96.42,96.42,166733336120 +카카오,035720,15,64900,5,-100,-0.15,2527621,1926649,442124799,2527621,-0.15,131.19,0.57,0.57,164715822300,0.57,0.57,164715822300 +알테오젠,196170,16,426500,5,-13000,-2.96,333403,304507,53464968,333403,-2.96,109.49,0.62,0.62,142964117250,0.63,0.63,142964117250 +삼양컴텍,484590,17,15150,5,-1490,-8.95,8360880,45240972,41210450,8360880,-8.95,18.48,20.29,20.29,138602903605,22.20,22.20,138602903605 +KB금융,105560,18,109400,2,2200,2.05,1262745,1645279,381462103,1262745,2.05,76.75,0.33,0.33,136074559700,0.33,0.33,136074559700 +TIGER 미국S&P500,360750,19,22220,2,60,0.27,5808407,4586333,403200000,5808407,0.27,126.65,1.44,1.44,129052947537,1.44,1.44,129052947537 +현대로템,064350,20,173800,5,-5100,-2.85,726887,587266,109142293,726887,-2.85,123.77,0.67,0.67,127213547150,0.67,0.67,127213547150 +삼성중공업,010140,21,18660,5,-630,-3.27,6424541,8441758,880000000,6424541,-3.27,76.10,0.73,0.73,122113027740,0.74,0.74,122113027740 +카카오페이,377300,22,67500,2,2100,3.21,1778915,439042,135073602,1778915,3.21,405.18,1.32,1.32,119551443200,1.31,1.31,119551443200 +SOL 조선TOP3플러스,466920,23,29260,5,-1170,-3.84,3996718,3674457,46650000,3996718,-3.84,108.77,8.57,8.57,119169263070,8.73,8.73,119169263070 +에이비엘바이오,298380,24,83000,5,-6700,-7.47,1387599,1404831,54575095,1387599,-7.47,98.77,2.54,2.54,117625839600,2.60,2.60,117625839600 +일승,333430,25,5280,2,120,2.33,20838603,10182144,30726747,20838603,2.33,204.66,67.82,67.82,115231483635,71.03,71.03,115231483635 +에이피알,278470,26,217000,2,2500,1.17,489382,277674,37430655,489382,1.17,176.24,1.31,1.31,107200587750,1.32,1.32,107200587750 +대한조선,439260,27,84600,2,900,1.08,1187298,495019,38526312,1187298,1.08,239.85,3.08,3.08,104081913600,3.19,3.19,104081913600 +두산,000150,28,525000,5,-43000,-7.57,180149,115652,16523835,180149,-7.57,155.77,1.09,1.09,97011287000,1.12,1.12,97011287000 +HD현대중공업,329180,29,447500,5,-28500,-5.99,207752,215570,88773116,207752,-5.99,96.37,0.23,0.23,95395236000,0.24,0.24,95395236000 +HJ중공업,097230,30,12630,5,-1720,-11.99,6750622,3988420,83274281,6750622,-11.99,169.26,8.11,8.11,88977869565,8.46,8.46,88977869565 diff --git a/top30/20250819/top30-tv-20250819-154001.csv b/top30/20250819/top30-tv-20250819-154001.csv new file mode 100644 index 000000000000..ced13feeb0e7 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507518,13595591,5919637922,10507518,0.00,77.29,0.18,0.18,737184824800,0.18,0.18,737184824800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11575417,3325497,640561146,11575417,-8.60,348.08,1.81,1.81,708402288100,1.86,1.86,708402288100 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11696393,0,9436564,11696393,50.00,0.00,123.95,123.95,617575012675,145.43,145.43,617575012675 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690414,1993220,728002365,1690414,-1.68,84.81,0.23,0.23,447816757000,0.23,0.23,447816757000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17923908,18560672,88100000,17923908,-1.52,96.57,20.34,20.34,438458926343,20.49,20.49,438458926343 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,312837289,213187920,1291700000,312837289,1.60,146.74,24.22,24.22,414521497881,24.04,24.04,414521497881 +KODEX 200,069500,7,42755,5,-305,-0.71,5672268,7647067,159200000,5672268,-0.71,74.18,3.56,3.56,243068181428,3.57,3.57,243068181428 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256821,236731,51563401,256821,-6.87,108.49,0.50,0.50,218230748000,0.51,0.51,218230748000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22911789,22659752,191300000,22911789,-2.31,101.11,11.98,11.98,199949836276,12.07,12.07,199949836276 +한국전력,015760,10,37350,5,-2100,-5.32,5167284,5248703,641964077,5167284,-5.32,98.45,0.80,0.80,194778561575,0.81,0.81,194778561575 +지투지바이오,456160,11,126300,2,4400,3.61,1432178,1250723,5365694,1432178,3.61,114.51,26.69,26.69,187382960550,27.65,27.65,187382960550 +펩트론,087010,12,301000,5,-22500,-6.96,614251,328344,23297350,614251,-6.96,187.08,2.64,2.64,182242631000,2.60,2.60,182242631000 +한화오션,042660,13,106000,5,-3200,-2.93,1688378,2108944,306413394,1688378,-2.93,80.06,0.55,0.55,181848011400,0.56,0.56,181848011400 +카카오,035720,14,65200,2,200,0.31,2712443,1926649,442124799,2712443,0.31,140.79,0.61,0.61,176766216700,0.61,0.61,176766216700 +미투온,201490,15,5730,2,80,1.42,27319749,8427519,30390092,27319749,1.42,324.17,89.90,89.90,167400886850,96.13,96.13,167400886850 +알테오젠,196170,16,427000,5,-12500,-2.84,341245,304507,53464968,341245,-2.84,112.06,0.64,0.64,146312651250,0.64,0.64,146312651250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8402357,45240972,41210450,8402357,-9.25,18.57,20.39,20.39,139229206305,22.37,22.37,139229206305 +KB금융,105560,18,109400,2,2200,2.05,1262754,1645279,381462103,1262754,2.05,76.75,0.33,0.33,136075544300,0.33,0.33,136075544300 +현대로템,064350,19,174200,5,-4700,-2.63,765175,587266,109142293,765175,-2.63,130.29,0.70,0.70,133883316750,0.70,0.70,133883316750 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5846499,4586333,403200000,5846499,0.27,127.48,1.45,1.45,129899351777,1.45,1.45,129899351777 +삼성중공업,010140,21,18680,5,-610,-3.16,6691436,8441758,880000000,6691436,-3.16,79.27,0.76,0.76,127098626340,0.77,0.77,127098626340 +카카오페이,377300,22,67500,2,2100,3.21,1814480,439042,135073602,1814480,3.21,413.28,1.34,1.34,121952080700,1.34,1.34,121952080700 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4021395,3674457,46650000,4021395,-3.70,109.44,8.62,8.62,119892422555,8.77,8.77,119892422555 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410490,1404831,54575095,1410490,-7.36,100.40,2.58,2.58,119528081700,2.64,2.64,119528081700 +일승,333430,25,5330,2,170,3.29,20919926,10182144,30726747,20919926,3.29,205.46,68.08,68.08,115664935225,70.62,70.62,115664935225 +에이피알,278470,26,217000,2,2500,1.17,496429,277674,37430655,496429,1.17,178.78,1.33,1.33,108729786750,1.34,1.34,108729786750 +대한조선,439260,27,84800,2,1100,1.31,1199527,495019,38526312,1199527,1.31,242.32,3.11,3.11,105118932800,3.22,3.22,105118932800 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220886,215570,88773116,220886,-5.99,102.47,0.25,0.25,101272701000,0.25,0.25,101272701000 +두산,000150,29,525000,5,-43000,-7.57,185978,115652,16523835,185978,-7.57,160.81,1.13,1.13,100071512000,1.15,1.15,100071512000 +현대차,005380,30,219000,2,2500,1.15,442197,405813,204757766,442197,1.15,108.97,0.22,0.22,96249412250,0.21,0.21,96249412250 diff --git a/top30/20250819/top30-tv-20250819-155001.csv b/top30/20250819/top30-tv-20250819-155001.csv new file mode 100644 index 000000000000..138c79fcf051 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507627,13595591,5919637922,10507627,0.00,77.29,0.18,0.18,737192454800,0.18,0.18,737192454800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11586362,3325497,640561146,11586362,-8.60,348.41,1.81,1.81,709053515600,1.86,1.86,709053515600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11702102,0,9436564,11702102,50.00,0.00,124.01,124.01,617831917675,145.49,145.49,617831917675 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690593,1993220,728002365,1690593,-1.68,84.82,0.23,0.23,447863834000,0.23,0.23,447863834000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17925595,18560672,88100000,17925595,-1.52,96.58,20.35,20.35,438499895138,20.50,20.50,438499895138 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,312886606,213187920,1291700000,312886606,1.60,146.77,24.22,24.22,414587336076,24.04,24.04,414587336076 +KODEX 200,069500,7,42755,5,-305,-0.71,5672960,7647067,159200000,5672960,-0.71,74.18,3.56,3.56,243097767888,3.57,3.57,243097767888 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256824,236731,51563401,256824,-6.87,108.49,0.50,0.50,218233229000,0.51,0.51,218233229000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22918617,22659752,191300000,22918617,-2.31,101.14,11.98,11.98,200008966756,12.07,12.07,200008966756 +한국전력,015760,10,37350,5,-2100,-5.32,5167774,5248703,641964077,5167774,-5.32,98.46,0.80,0.80,194796863075,0.81,0.81,194796863075 +지투지바이오,456160,11,126300,2,4400,3.61,1432349,1250723,5365694,1432349,3.61,114.52,26.69,26.69,187404557850,27.65,27.65,187404557850 +펩트론,087010,12,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +한화오션,042660,13,106000,5,-3200,-2.93,1689202,2108944,306413394,1689202,-2.93,80.10,0.55,0.55,181935355400,0.56,0.56,181935355400 +카카오,035720,14,65200,2,200,0.31,2712491,1926649,442124799,2712491,0.31,140.79,0.61,0.61,176769346300,0.61,0.61,176769346300 +미투온,201490,15,5730,2,80,1.42,27331905,8427519,30390092,27331905,1.42,324.32,89.94,89.94,167470540730,96.17,96.17,167470540730 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8403991,45240972,41210450,8403991,-9.25,18.58,20.39,20.39,139253879705,22.38,22.38,139253879705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765220,587266,109142293,765220,-2.63,130.30,0.70,0.70,133891155750,0.70,0.70,133891155750 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5846753,4586333,403200000,5846753,0.27,127.48,1.45,1.45,129904995657,1.45,1.45,129904995657 +삼성중공업,010140,21,18680,5,-610,-3.16,6691530,8441758,880000000,6691530,-3.16,79.27,0.76,0.76,127100382260,0.77,0.77,127100382260 +카카오페이,377300,22,67500,2,2100,3.21,1814647,439042,135073602,1814647,3.21,413.32,1.34,1.34,121963353200,1.34,1.34,121963353200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4021572,3674457,46650000,4021572,-3.70,109.45,8.62,8.62,119897609540,8.77,8.77,119897609540 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20923058,10182144,30726747,20923058,3.29,205.49,68.09,68.09,115681628785,70.64,70.64,115681628785 +에이피알,278470,26,217000,2,2500,1.17,496573,277674,37430655,496573,1.17,178.83,1.33,1.33,108761034750,1.34,1.34,108761034750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220991,215570,88773116,220991,-5.99,102.51,0.25,0.25,101319688500,0.26,0.26,101319688500 +두산,000150,29,525000,5,-43000,-7.57,185990,115652,16523835,185990,-7.57,160.82,1.13,1.13,100077812000,1.15,1.15,100077812000 +현대차,005380,30,219000,2,2500,1.15,442221,405813,204757766,442221,1.15,108.97,0.22,0.22,96254668250,0.21,0.21,96254668250 diff --git a/top30/20250819/top30-tv-20250819-160001.csv b/top30/20250819/top30-tv-20250819-160001.csv new file mode 100644 index 000000000000..e90e9ab0b2a7 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17926623,18560672,88100000,17926623,-1.52,96.58,20.35,20.35,438524860118,20.50,20.50,438524860118 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,312929884,213187920,1291700000,312929884,1.60,146.79,24.23,24.23,414645112206,24.05,24.05,414645112206 +KODEX 200,069500,7,42755,5,-305,-0.71,5673081,7647067,159200000,5673081,-0.71,74.19,3.56,3.56,243102941243,3.57,3.57,243102941243 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22925632,22659752,191300000,22925632,-2.31,101.17,11.98,11.98,200069716656,12.08,12.08,200069716656 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +펩트론,087010,12,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +한화오션,042660,13,106000,5,-3200,-2.93,1690787,2108944,306413394,1690787,-2.93,80.17,0.55,0.55,182103365400,0.56,0.56,182103365400 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5847027,4586333,403200000,5847027,0.27,127.49,1.45,1.45,129911083937,1.45,1.45,129911083937 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022628,3674457,46650000,4022628,-3.70,109.48,8.62,8.62,119928555620,8.77,8.77,119928555620 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-tv-20250819-161001.csv b/top30/20250819/top30-tv-20250819-161001.csv new file mode 100644 index 000000000000..e90e9ab0b2a7 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11703000,0,9436564,11703000,50.00,0.00,124.02,124.02,617872327675,145.50,145.50,617872327675 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17926623,18560672,88100000,17926623,-1.52,96.58,20.35,20.35,438524860118,20.50,20.50,438524860118 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,312929884,213187920,1291700000,312929884,1.60,146.79,24.23,24.23,414645112206,24.05,24.05,414645112206 +KODEX 200,069500,7,42755,5,-305,-0.71,5673081,7647067,159200000,5673081,-0.71,74.19,3.56,3.56,243102941243,3.57,3.57,243102941243 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22925632,22659752,191300000,22925632,-2.31,101.17,11.98,11.98,200069716656,12.08,12.08,200069716656 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +펩트론,087010,12,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +한화오션,042660,13,106000,5,-3200,-2.93,1690787,2108944,306413394,1690787,-2.93,80.17,0.55,0.55,182103365400,0.56,0.56,182103365400 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27337674,8427519,30390092,27337674,1.42,324.39,89.96,89.96,167503597100,96.19,96.19,167503597100 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5847027,4586333,403200000,5847027,0.27,127.49,1.45,1.45,129911083937,1.45,1.45,129911083937 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022628,3674457,46650000,4022628,-3.70,109.48,8.62,8.62,119928555620,8.77,8.77,119928555620 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20925119,10182144,30726747,20925119,3.29,205.51,68.10,68.10,115692613915,70.64,70.64,115692613915 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-tv-20250819-162001.csv b/top30/20250819/top30-tv-20250819-162001.csv new file mode 100644 index 000000000000..3ddcaf694574 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11710907,0,9436564,11710907,50.00,0.00,124.10,124.10,618230910125,145.59,145.59,618230910125 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17930059,18560672,88100000,17930059,-1.52,96.60,20.35,20.35,438608337738,20.50,20.50,438608337738 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,313069081,213187920,1291700000,313069081,1.60,146.85,24.24,24.24,414830801004,24.06,24.06,414830801004 +KODEX 200,069500,7,42755,5,-305,-0.71,5674065,7647067,159200000,5674065,-0.71,74.20,3.56,3.56,243145012163,3.57,3.57,243145012163 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22931849,22659752,191300000,22931849,-2.31,101.20,11.99,11.99,200123493706,12.08,12.08,200123493706 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +한화오션,042660,12,106000,5,-3200,-2.93,1692343,2108944,306413394,1692343,-2.93,80.25,0.55,0.55,182267990200,0.56,0.56,182267990200 +펩트론,087010,13,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27349369,8427519,30390092,27349369,1.42,324.52,89.99,89.99,167570960300,96.23,96.23,167570960300 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5847246,4586333,403200000,5847246,0.27,127.49,1.45,1.45,129915950117,1.45,1.45,129915950117 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022832,3674457,46650000,4022832,-3.70,109.48,8.62,8.62,119934534860,8.77,8.77,119934534860 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20930340,10182144,30726747,20930340,3.29,205.56,68.12,68.12,115720285215,70.66,70.66,115720285215 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-tv-20250819-163001.csv b/top30/20250819/top30-tv-20250819-163001.csv new file mode 100644 index 000000000000..dd563269a086 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11719210,0,9436564,11719210,50.00,0.00,124.19,124.19,618607866325,145.68,145.68,618607866325 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17939634,18560672,88100000,17939634,-1.52,96.65,20.36,20.36,438841058113,20.51,20.51,438841058113 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,313489563,213187920,1291700000,313489563,1.60,147.05,24.27,24.27,415391303510,24.09,24.09,415391303510 +KODEX 200,069500,7,42755,5,-305,-0.71,5674779,7647067,159200000,5674779,-0.71,74.21,3.56,3.56,243175542803,3.57,3.57,243175542803 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22942724,22659752,191300000,22942724,-2.31,101.25,11.99,11.99,200217508081,12.09,12.09,200217508081 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +한화오션,042660,12,106000,5,-3200,-2.93,1694698,2108944,306413394,1694698,-2.93,80.36,0.55,0.55,182517384700,0.56,0.56,182517384700 +펩트론,087010,13,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27355597,8427519,30390092,27355597,1.42,324.60,90.01,90.01,167606646740,96.25,96.25,167606646740 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5847717,4586333,403200000,5847717,0.27,127.50,1.45,1.45,129926415737,1.45,1.45,129926415737 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022833,3674457,46650000,4022833,-3.70,109.48,8.62,8.62,119934564210,8.77,8.77,119934564210 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20940976,10182144,30726747,20940976,3.29,205.66,68.15,68.15,115776443295,70.69,70.69,115776443295 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-tv-20250819-164001.csv b/top30/20250819/top30-tv-20250819-164001.csv new file mode 100644 index 000000000000..163977b3bd2e --- /dev/null +++ b/top30/20250819/top30-tv-20250819-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11725972,0,9436564,11725972,50.00,0.00,124.26,124.26,618914184925,145.75,145.75,618914184925 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17942721,18560672,88100000,17942721,-1.52,96.67,20.37,20.37,438916056778,20.51,20.51,438916056778 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,313610088,213187920,1291700000,313610088,1.60,147.10,24.28,24.28,415551963335,24.10,24.10,415551963335 +KODEX 200,069500,7,42755,5,-305,-0.71,5675357,7647067,159200000,5675357,-0.71,74.22,3.56,3.56,243200263863,3.57,3.57,243200263863 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22950925,22659752,191300000,22950925,-2.31,101.28,12.00,12.00,200288405726,12.09,12.09,200288405726 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +한화오션,042660,12,106000,5,-3200,-2.93,1696956,2108944,306413394,1696956,-2.93,80.46,0.55,0.55,182756506900,0.56,0.56,182756506900 +펩트론,087010,13,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27359031,8427519,30390092,27359031,1.42,324.64,90.03,90.03,167626357900,96.26,96.26,167626357900 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5848146,4586333,403200000,5848146,0.27,127.51,1.45,1.45,129935948117,1.45,1.45,129935948117 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022840,3674457,46650000,4022840,-3.70,109.48,8.62,8.62,119934770080,8.77,8.77,119934770080 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20946600,10182144,30726747,20946600,3.29,205.72,68.17,68.17,115806025535,70.71,70.71,115806025535 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-tv-20250819-165001.csv b/top30/20250819/top30-tv-20250819-165001.csv new file mode 100644 index 000000000000..d19d6703caf1 --- /dev/null +++ b/top30/20250819/top30-tv-20250819-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70000,3,0,0.00,10507671,13595591,5919637922,10507671,0.00,77.29,0.18,0.18,737195534800,0.18,0.18,737195534800 +두산에너빌리티,034020,2,59500,5,-5600,-8.60,11588978,3325497,640561146,11588978,-8.60,348.49,1.81,1.81,709209167600,1.86,1.86,709209167600 +에스엔시스,0008Z0,3,45000,2,15000,50.00,11732962,0,9436564,11732962,50.00,0.00,124.34,124.34,619227686425,145.82,145.82,619227686425 +SK하이닉스,000660,4,263000,5,-4500,-1.68,1690601,1993220,728002365,1690601,-1.68,84.82,0.23,0.23,447865938000,0.23,0.23,447865938000 +KODEX 레버리지,122630,5,24285,5,-375,-1.52,17947830,18560672,88100000,17947830,-1.52,96.70,20.37,20.37,439040179933,20.52,20.52,439040179933 +KODEX 200선물인버스2X,252670,6,1335,2,21,1.60,313946878,213187920,1291700000,313946878,1.60,147.26,24.30,24.30,416000904405,24.12,24.12,416000904405 +KODEX 200,069500,7,42755,5,-305,-0.71,5676700,7647067,159200000,5676700,-0.71,74.23,3.57,3.57,243257690543,3.57,3.57,243257690543 +한화에어로스페이스,012450,8,827000,5,-61000,-6.87,256827,236731,51563401,256827,-6.87,108.49,0.50,0.50,218235710000,0.51,0.51,218235710000 +KODEX 코스닥150레버리지,233740,9,8660,5,-205,-2.31,22956543,22659752,191300000,22956543,-2.31,101.31,12.00,12.00,200336973336,12.09,12.09,200336973336 +한국전력,015760,10,37350,5,-2100,-5.32,5167793,5248703,641964077,5167793,-5.32,98.46,0.80,0.80,194797572725,0.81,0.81,194797572725 +지투지바이오,456160,11,126300,2,4400,3.61,1432372,1250723,5365694,1432372,3.61,114.52,26.70,26.70,187407462750,27.65,27.65,187407462750 +한화오션,042660,12,106000,5,-3200,-2.93,1697934,2108944,306413394,1697934,-2.93,80.51,0.55,0.55,182860077100,0.56,0.56,182860077100 +펩트론,087010,13,301000,5,-22500,-6.96,614255,328344,23297350,614255,-6.96,187.08,2.64,2.64,182243835000,2.60,2.60,182243835000 +카카오,035720,14,65200,2,200,0.31,2712501,1926649,442124799,2712501,0.31,140.79,0.61,0.61,176769998300,0.61,0.61,176769998300 +미투온,201490,15,5730,2,80,1.42,27366664,8427519,30390092,27366664,1.42,324.73,90.05,90.05,167670171320,96.29,96.29,167670171320 +알테오젠,196170,16,427000,5,-12500,-2.84,341276,304507,53464968,341276,-2.84,112.07,0.64,0.64,146325888250,0.64,0.64,146325888250 +삼양컴텍,484590,17,15100,5,-1540,-9.25,8404461,45240972,41210450,8404461,-9.25,18.58,20.39,20.39,139260976705,22.38,22.38,139260976705 +KB금융,105560,18,109400,2,2200,2.05,1262756,1645279,381462103,1262756,2.05,76.75,0.33,0.33,136075763100,0.33,0.33,136075763100 +현대로템,064350,19,174200,5,-4700,-2.63,765318,587266,109142293,765318,-2.63,130.32,0.70,0.70,133908227350,0.70,0.70,133908227350 +TIGER 미국S&P500,360750,20,22220,2,60,0.27,5848319,4586333,403200000,5848319,0.27,127.52,1.45,1.45,129939792177,1.45,1.45,129939792177 +삼성중공업,010140,21,18680,5,-610,-3.16,6691630,8441758,880000000,6691630,-3.16,79.27,0.76,0.76,127102250260,0.77,0.77,127102250260 +카카오페이,377300,22,67500,2,2100,3.21,1814653,439042,135073602,1814653,3.21,413.32,1.34,1.34,121963758200,1.34,1.34,121963758200 +SOL 조선TOP3플러스,466920,23,29305,5,-1125,-3.70,4022926,3674457,46650000,4022926,-3.70,109.48,8.62,8.62,119937294180,8.77,8.77,119937294180 +에이비엘바이오,298380,24,83100,5,-6600,-7.36,1410494,1404831,54575095,1410494,-7.36,100.40,2.58,2.58,119528414100,2.64,2.64,119528414100 +일승,333430,25,5330,2,170,3.29,20951305,10182144,30726747,20951305,3.29,205.77,68.19,68.19,115830820885,70.73,70.73,115830820885 +에이피알,278470,26,217000,2,2500,1.17,496649,277674,37430655,496649,1.17,178.86,1.33,1.33,108777526750,1.34,1.34,108777526750 +대한조선,439260,27,84800,2,1100,1.31,1199580,495019,38526312,1199580,1.31,242.33,3.11,3.11,105123427200,3.22,3.22,105123427200 +HD현대중공업,329180,28,447500,5,-28500,-5.99,220994,215570,88773116,220994,-5.99,102.52,0.25,0.25,101321031000,0.26,0.26,101321031000 +두산,000150,29,525000,5,-43000,-7.57,185994,115652,16523835,185994,-7.57,160.82,1.13,1.13,100079912000,1.15,1.15,100079912000 +현대차,005380,30,219000,2,2500,1.15,442222,405813,204757766,442222,1.15,108.97,0.22,0.22,96254887250,0.21,0.21,96254887250 diff --git a/top30/20250819/top30-vir-20250819-090000.csv b/top30/20250819/top30-vir-20250819-090000.csv new file mode 100644 index 000000000000..68f235b4f0b5 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진흥기업우B,002785,1,3580,3,0,0.00,3200,5954,857218,3200,0.00,53.75,0.37,0.37,11456000,0.37,0.37,11456000 +KIWOOM K-2차전지북미공급망,488200,2,8695,3,0,0.00,2186,10561,900000,2186,0.00,20.70,0.24,0.24,19007270,0.24,0.24,19007270 +KB 레버리지 금 선물 ETN(H),Q580022,3,49340,5,-995,-1.98,14,108,500000,14,-1.98,12.96,0.00,0.00,690760,0.00,0.00,690760 +RISE 200선물레버리지,252400,4,22800,2,110,0.48,314,8940,1000000,314,0.48,3.51,0.03,0.03,7159175,0.03,0.03,7159175 +라온텍,418420,5,4590,3,0,0.00,2000,143146,30337558,2000,0.00,1.40,0.01,0.01,9180000,0.01,0.01,9180000 +크레오에스지,040350,6,329,3,0,0.00,99465,7430643,193205323,99465,0.00,1.34,0.05,0.05,32723985,0.05,0.05,32723985 +피엔케이피부임상연구센타,347740,7,2685,3,0,0.00,3500,279671,30010576,3500,0.00,1.25,0.01,0.01,9397500,0.01,0.01,9397500 +TIMEFOLIO 미국S&P500액티브,426020,8,24120,3,0,0.00,1000,83720,2240000,1000,0.00,1.19,0.04,0.04,24120000,0.04,0.04,24120000 +ACE 원자력테마딥서치,433500,9,32275,3,0,0.00,500,46743,1900000,500,0.00,1.07,0.03,0.03,16137500,0.03,0.03,16137500 +SOL 전고체배터리&실리콘음극재,0005D0,10,11210,3,0,0.00,1754,193013,2550000,1754,0.00,0.91,0.07,0.07,19662340,0.07,0.07,19662340 +모비릭스,348030,11,4115,3,0,0.00,11,1597,9603800,11,0.00,0.69,0.00,0.00,45265,0.00,0.00,45265 +PLUS 태양광&ESS,457990,12,16965,3,0,0.00,264,39819,2400000,264,0.00,0.66,0.01,0.01,4478760,0.01,0.01,4478760 +TIGER 현대차그룹+펀더멘털,138540,13,34820,3,0,0.00,213,32137,2360000,213,0.00,0.66,0.01,0.01,7416660,0.01,0.01,7416660 +RISE 국고채10년액티브,481430,14,107880,3,0,0.00,3,490,1575000,3,0.00,0.61,0.00,0.00,323640,0.00,0.00,323640 +라온시큐어,042510,15,10500,3,0,0.00,359,65127,11205174,359,0.00,0.55,0.00,0.00,3769500,0.00,0.00,3769500 +신성이엔지,011930,16,1600,3,0,0.00,10220,1918368,205848151,10220,0.00,0.53,0.00,0.00,16352000,0.00,0.00,16352000 +휴럼,353190,17,711,3,0,0.00,800,151712,39378420,800,0.00,0.53,0.00,0.00,568800,0.00,0.00,568800 +RISE 메타버스,401170,18,7040,2,5,0.07,110,27222,15300000,110,0.07,0.40,0.00,0.00,774400,0.00,0.00,774400 +미래생명자원,218150,19,3520,3,0,0.00,212,54565,20415802,212,0.00,0.39,0.00,0.00,746240,0.00,0.00,746240 +프로티나,468530,20,18830,3,0,0.00,3223,908310,10784365,3223,0.00,0.35,0.03,0.03,60689090,0.03,0.03,60689090 +에스엠벡셀,010580,21,1512,3,0,0.00,220,63897,111251760,220,0.00,0.34,0.00,0.00,332640,0.00,0.00,332640 +아나패스,123860,22,18890,3,0,0.00,100,30335,12123415,100,0.00,0.33,0.00,0.00,1889000,0.00,0.00,1889000 +뉴로핏,380550,23,14090,3,0,0.00,844,261195,11476035,844,0.00,0.32,0.01,0.01,11891960,0.01,0.01,11891960 +KODEX 200exTOP,337150,24,15480,3,0,0.00,16,5195,900000,16,0.00,0.31,0.00,0.00,247680,0.00,0.00,247680 +현대이지웰,090850,25,6650,3,0,0.00,150,50225,23746361,150,0.00,0.30,0.00,0.00,997500,0.00,0.00,997500 +TIGER 미국30년국채스트립액티브(합성 H),458250,26,37485,3,0,0.00,874,310510,22512000,874,0.00,0.28,0.00,0.00,32761890,0.00,0.00,32761890 +케이씨텍,281820,27,33300,3,0,0.00,300,119341,20690323,300,0.00,0.25,0.00,0.00,9990000,0.00,0.00,9990000 +대원전선,006340,28,3100,3,0,0.00,2643,1255348,74979175,2643,0.00,0.21,0.00,0.00,8193300,0.00,0.00,8193300 +에스아이리소스,065420,29,323,3,0,0.00,1005,487484,71577299,1005,0.00,0.21,0.00,0.00,324615,0.00,0.00,324615 +NEW,160550,30,2500,3,0,0.00,1300,642401,27906106,1300,0.00,0.20,0.00,0.00,3250000,0.00,0.00,3250000 diff --git a/top30/20250819/top30-vir-20250819-091000.csv b/top30/20250819/top30-vir-20250819-091000.csv new file mode 100644 index 000000000000..ffc24d192444 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,3,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +TREX 200,108590,4,43230,2,45,0.10,694,38,200000,694,0.10,1826.32,0.35,0.35,30001860,0.35,0.35,30001860 +KCGI 스마트커머스액티브,407170,5,9730,2,65,0.67,1937,111,250000,1937,0.67,1745.05,0.77,0.77,18729125,0.77,0.77,18729125 +아이비젼웍스,469750,6,1190,2,223,23.06,7249694,452259,33936481,7249694,23.06,1603.00,21.36,21.36,8205075659,20.32,20.32,8205075659 +캐리,313760,7,3525,2,510,16.92,1775934,247855,11207186,1775934,16.92,716.52,15.85,15.85,6884792423,17.43,17.43,6884792423 +KCGI 테크미디어텔레콤액티브,407160,8,9720,2,85,0.88,395,60,400000,395,0.88,658.33,0.10,0.10,3818650,0.10,0.10,3818650 +N2 방위산업 Top5 ETN,Q550091,9,27235,5,-325,-1.18,1471,233,2000000,1471,-1.18,631.33,0.07,0.07,40063150,0.07,0.07,40063150 +KIWOOM 글로벌퓨처모빌리티,394350,10,13160,2,190,1.46,25074,4066,1300000,25074,1.46,616.67,1.93,1.93,329760675,1.93,1.93,329760675 +신한 인버스 2X 10년 국채선물 ETN,Q500068,11,9900,2,35,0.35,11,2,700000,11,0.35,550.00,0.00,0.00,108855,0.00,0.00,108855 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,27295,5,-285,-1.03,16,3,1000000,16,-1.03,533.33,0.00,0.00,437095,0.00,0.00,437095 +HANARO KAP초장기국고채,346000,13,40950,5,-65,-0.16,705,136,90000,705,-0.16,518.38,0.78,0.78,28869600,0.78,0.78,28869600 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,29410,2,360,1.24,168,36,1000000,168,1.24,466.67,0.02,0.02,4938355,0.02,0.02,4938355 +HANARO 200선물인버스,306520,15,8125,2,20,0.25,7405,2325,350000,7405,0.25,318.49,2.12,2.12,60091650,2.11,2.11,60091650 +아센디오,012170,16,3490,2,425,13.87,210259,70246,10873743,210259,13.87,299.32,1.93,1.93,712240217,1.88,1.88,712240217 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,17,12330,5,-30,-0.24,1433,493,1000000,1433,-0.24,290.67,0.14,0.14,17668890,0.14,0.14,17668890 +이노스페이스,462350,18,12460,5,-3360,-21.24,32706,11559,9416694,32706,-21.24,282.95,0.35,0.35,418042290,0.36,0.36,418042290 +피엔에이치테크,239890,19,6150,2,470,8.27,1049504,398344,9935755,1049504,8.27,263.47,10.56,10.56,6365984050,10.42,10.42,6365984050 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,20,29625,3,0,0.00,501,194,500000,501,0.00,258.25,0.10,0.10,14842170,0.10,0.10,14842170 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,8100,2,100,1.25,542,220,1000000,542,1.25,246.36,0.05,0.05,4390200,0.05,0.05,4390200 +KODEX 국채선물10년,152380,22,70835,5,-40,-0.06,4971,2030,1656000,4971,-0.06,244.88,0.30,0.30,352121385,0.30,0.30,352121385 +HANARO 200선물레버리지,304780,23,27395,5,-145,-0.53,2197,991,1900000,2197,-0.53,221.70,0.12,0.12,60148415,0.12,0.12,60148415 +코아스템켐온,166480,24,2085,5,-685,-24.73,323554,155715,32870376,323554,-24.73,207.79,0.98,0.98,704028420,1.03,1.03,704028420 +KIWOOM KRX100,100910,25,6685,5,-20,-0.30,1722,830,2100000,1722,-0.30,207.47,0.08,0.08,11537420,0.08,0.08,11537420 +태원물산,001420,26,3505,5,-40,-1.13,3497,1752,7600000,3497,-1.13,199.60,0.05,0.05,12616910,0.05,0.05,12616910 +테고사이언스,191420,27,16650,5,-460,-2.69,9152,4646,8108834,9152,-2.69,196.99,0.11,0.11,151679370,0.11,0.11,151679370 +PLUS 단기채권액티브,278620,28,118135,5,-5,-0.00,1171,669,392000,1171,-0.00,175.04,0.30,0.30,138341845,0.30,0.30,138341845 +에이프릴바이오,397030,29,21900,2,800,3.79,215727,131076,22527596,215727,3.79,164.58,0.96,0.96,4839258475,0.98,0.98,4839258475 +HANARO Fn K-게임,395280,30,4190,2,60,1.45,5061,3164,2900000,5061,1.45,159.96,0.17,0.17,21225275,0.17,0.17,21225275 diff --git a/top30/20250819/top30-vir-20250819-092000.csv b/top30/20250819/top30-vir-20250819-092000.csv new file mode 100644 index 000000000000..84856762276b --- /dev/null +++ b/top30/20250819/top30-vir-20250819-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,3,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,4,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +아이비젼웍스,469750,5,1163,2,196,20.27,10487224,452259,33936481,10487224,20.27,2318.85,30.90,30.90,11984974123,30.37,30.37,11984974123 +TREX 200,108590,6,43080,5,-105,-0.24,695,38,200000,695,-0.24,1828.95,0.35,0.35,30044940,0.35,0.35,30044940 +KCGI 스마트커머스액티브,407170,7,9730,2,65,0.67,1937,111,250000,1937,0.67,1745.05,0.77,0.77,18729125,0.77,0.77,18729125 +KB 레버리지 미국채 30년 ETN,Q580062,8,16915,5,-80,-0.47,1690,102,500000,1690,-0.47,1656.86,0.34,0.34,28586350,0.34,0.34,28586350 +메리츠 미국채30년 ETN(H),Q610037,9,7380,5,-20,-0.27,7757,629,14000000,7757,-0.27,1233.23,0.06,0.06,57246630,0.06,0.06,57246630 +캐리,313760,10,3145,2,130,4.31,2690580,247855,11207186,2690580,4.31,1085.55,24.01,24.01,9846008322,27.93,27.93,9846008322 +WON 미국S&P500,444490,11,16935,5,-30,-0.18,76022,10505,2250000,76022,-0.18,723.67,3.38,3.38,1287951055,3.38,3.38,1287951055 +KIWOOM 글로벌퓨처모빌리티,394350,12,13165,2,195,1.50,29020,4066,1300000,29020,1.50,713.72,2.23,2.23,381709765,2.23,2.23,381709765 +KCGI 테크미디어텔레콤액티브,407160,13,9715,2,80,0.83,402,60,400000,402,0.83,670.00,0.10,0.10,3886655,0.10,0.10,3886655 +N2 방위산업 Top5 ETN,Q550091,14,27130,5,-430,-1.56,1486,233,2000000,1486,-1.56,637.77,0.07,0.07,40470100,0.07,0.07,40470100 +RISE 글로벌테크놀로지(합성 H),276650,15,35550,5,-175,-0.49,516,90,750000,516,-0.49,573.33,0.07,0.07,18386490,0.07,0.07,18386490 +신한 인버스 2X 10년 국채선물 ETN,Q500068,16,9900,2,35,0.35,11,2,700000,11,0.35,550.00,0.00,0.00,108855,0.00,0.00,108855 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,27295,5,-285,-1.03,16,3,1000000,16,-1.03,533.33,0.00,0.00,437095,0.00,0.00,437095 +아센디오,012170,18,3485,2,420,13.70,369421,70246,10873743,369421,13.70,525.90,3.40,3.40,1249713117,3.30,3.30,1249713117 +HANARO KAP초장기국고채,346000,19,40950,5,-65,-0.16,705,136,90000,705,-0.16,518.38,0.78,0.78,28869600,0.78,0.78,28869600 +PLUS 국고채10년액티브,461460,20,56385,5,-25,-0.04,632,131,844000,632,-0.04,482.44,0.07,0.07,35596920,0.07,0.07,35596920 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,29410,2,360,1.24,168,36,1000000,168,1.24,466.67,0.02,0.02,4938355,0.02,0.02,4938355 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,22,9945,2,45,0.45,37,8,1060000,37,0.45,462.50,0.00,0.00,367965,0.00,0.00,367965 +PLUS TDF2050액티브,433870,23,14915,2,5,0.03,2472,556,210000,2472,0.03,444.60,1.18,1.18,36863745,1.18,1.18,36863745 +이노스페이스,462350,24,12250,5,-3570,-22.57,48119,11559,9416694,48119,-22.57,416.29,0.51,0.51,607618680,0.53,0.53,607618680 +삼화네트웍스,046390,25,1297,2,67,5.45,226089,56068,43172933,226089,5.45,403.24,0.52,0.52,294622133,0.53,0.53,294622133 +코아스템켐온,166480,26,2110,5,-660,-23.83,618780,155715,32870376,618780,-23.83,397.38,1.88,1.88,1314808102,1.90,1.90,1314808102 +한주에이알티,058450,27,992,2,4,0.40,201053,51077,14793621,201053,0.40,393.63,1.36,1.36,209180408,1.43,1.43,209180408 +피엔에이치테크,239890,28,6130,2,450,7.92,1476462,398344,9935755,1476462,7.92,370.65,14.86,14.86,8985434640,14.75,14.75,8985434640 +KODEX 한중전기차(합성),450180,29,8990,3,0,0.00,203,57,650000,203,0.00,356.14,0.03,0.03,1826470,0.03,0.03,1826470 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,29355,5,-270,-0.91,624,194,500000,624,-0.91,321.65,0.12,0.12,18454040,0.13,0.13,18454040 diff --git a/top30/20250819/top30-vir-20250819-093000.csv b/top30/20250819/top30-vir-20250819-093000.csv new file mode 100644 index 000000000000..06312faab86e --- /dev/null +++ b/top30/20250819/top30-vir-20250819-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,3,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,4,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +1Q 종합채권(AA-이상)액티브,0017Y0,5,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KB 레버리지 미국채 30년 ETN,Q580062,6,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KIWOOM 블루칩,104520,7,10320,5,-135,-1.29,2463,63,1200000,2463,-1.29,3909.52,0.21,0.21,25358270,0.20,0.20,25358270 +메리츠 미국채30년 ETN(H),Q610037,8,7385,5,-15,-0.20,22148,629,14000000,22148,-0.20,3521.14,0.16,0.16,163468815,0.16,0.16,163468815 +아이비젼웍스,469750,9,1142,2,175,18.10,12053790,452259,33936481,12053790,18.10,2665.24,35.52,35.52,13784420026,35.57,35.57,13784420026 +TREX 200,108590,10,43080,5,-105,-0.24,695,38,200000,695,-0.24,1828.95,0.35,0.35,30044940,0.35,0.35,30044940 +KCGI 스마트커머스액티브,407170,11,9690,2,25,0.26,1953,111,250000,1953,0.26,1759.46,0.78,0.78,18884165,0.78,0.78,18884165 +아센디오,012170,12,3875,2,810,26.43,1223149,70246,10873743,1223149,26.43,1741.24,11.25,11.25,4458042482,10.58,10.58,4458042482 +캐리,313760,13,3295,2,280,9.29,2999249,247855,11207186,2999249,9.29,1210.08,26.76,26.76,10825927613,29.32,29.32,10825927613 +아이컴포넌트,059100,14,5680,2,510,9.86,259544,26284,7070860,259544,9.86,987.46,3.67,3.67,1424579420,3.55,3.55,1424579420 +KCGI 테크미디어텔레콤액티브,407160,15,9640,2,5,0.05,529,60,400000,529,0.05,881.67,0.13,0.13,5112085,0.13,0.13,5112085 +KIWOOM 글로벌퓨처모빌리티,394350,16,13180,2,210,1.62,34420,4066,1300000,34420,1.62,846.53,2.65,2.65,452861295,2.64,2.64,452861295 +제놀루션,225220,17,2675,2,410,18.10,2115718,258586,19190021,2115718,18.10,818.19,11.03,11.03,5617368234,10.94,10.94,5617368234 +WON 미국S&P500,444490,18,16925,5,-40,-0.24,82406,10505,2250000,82406,-0.24,784.45,3.66,3.66,1396000255,3.67,3.67,1396000255 +TIGER 일본TOPIX(합성 H),195920,19,26545,5,-115,-0.43,15286,2213,500000,15286,-0.43,690.74,3.06,3.06,405944510,3.06,3.06,405944510 +N2 방위산업 Top5 ETN,Q550091,20,27130,5,-430,-1.56,1486,233,2000000,1486,-1.56,637.77,0.07,0.07,40470100,0.07,0.07,40470100 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,21,6920,5,-80,-1.14,137,22,1000000,137,-1.14,622.73,0.01,0.01,948040,0.01,0.01,948040 +에셋플러스 글로벌대장장이액티브,433220,22,21190,2,35,0.17,482,83,620000,482,0.17,580.72,0.08,0.08,10213975,0.08,0.08,10213975 +RISE 글로벌테크놀로지(합성 H),276650,23,35420,5,-305,-0.85,517,90,750000,517,-0.85,574.44,0.07,0.07,18421910,0.07,0.07,18421910 +피엔에이치테크,239890,24,6260,2,580,10.21,2257360,398344,9935755,2257360,10.21,566.69,22.72,22.72,13894199475,22.34,22.34,13894199475 +이노스페이스,462350,25,12200,5,-3620,-22.88,65005,11559,9416694,65005,-22.88,562.38,0.69,0.69,813617525,0.71,0.71,813617525 +신한 인버스 2X 10년 국채선물 ETN,Q500068,26,9900,2,35,0.35,11,2,700000,11,0.35,550.00,0.00,0.00,108855,0.00,0.00,108855 +삼화네트웍스,046390,27,1262,2,32,2.60,301036,56068,43172933,301036,2.60,536.91,0.70,0.70,390350440,0.72,0.72,390350440 +메리츠 레버리지 은 선물 ETN(H),Q610016,28,27295,5,-285,-1.03,16,3,1000000,16,-1.03,533.33,0.00,0.00,437095,0.00,0.00,437095 +HANARO KAP초장기국고채,346000,29,40955,5,-60,-0.15,710,136,90000,710,-0.15,522.06,0.79,0.79,29074375,0.79,0.79,29074375 +PLUS 국고채10년액티브,461460,30,56385,5,-25,-0.04,632,131,844000,632,-0.04,482.44,0.07,0.07,35596920,0.07,0.07,35596920 diff --git a/top30/20250819/top30-vir-20250819-094000.csv b/top30/20250819/top30-vir-20250819-094000.csv new file mode 100644 index 000000000000..d48314c73ee0 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,4,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,5,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +1Q 종합채권(AA-이상)액티브,0017Y0,6,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KB 레버리지 미국채 30년 ETN,Q580062,7,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KIWOOM 블루칩,104520,8,10350,5,-105,-1.00,2469,63,1200000,2469,-1.00,3919.05,0.21,0.21,25420345,0.20,0.20,25420345 +메리츠 미국채30년 ETN(H),Q610037,9,7380,5,-20,-0.27,22150,629,14000000,22150,-0.27,3521.46,0.16,0.16,163483575,0.16,0.16,163483575 +아이비젼웍스,469750,10,1170,2,203,20.99,13553912,452259,33936481,13553912,20.99,2996.94,39.94,39.94,15531501339,39.12,39.12,15531501339 +아센디오,012170,11,3720,2,655,21.37,1458974,70246,10873743,1458974,21.37,2076.95,13.42,13.42,5345824386,13.22,13.22,5345824386 +TREX 200,108590,12,42840,5,-345,-0.80,699,38,200000,699,-0.80,1839.47,0.35,0.35,30216255,0.35,0.35,30216255 +아이컴포넌트,059100,13,5270,2,100,1.93,471364,26284,7070860,471364,1.93,1793.35,6.67,6.67,2582801285,6.93,6.93,2582801285 +KCGI 스마트커머스액티브,407170,14,9690,2,25,0.26,1953,111,250000,1953,0.26,1759.46,0.78,0.78,18884165,0.78,0.78,18884165 +캐리,313760,15,3165,2,150,4.98,3223997,247855,11207186,3223997,4.98,1300.76,28.77,28.77,11550497394,32.56,32.56,11550497394 +제놀루션,225220,16,2600,2,335,14.79,2560962,258586,19190021,2560962,14.79,990.37,13.35,13.35,6788954495,13.61,13.61,6788954495 +KIWOOM 글로벌퓨처모빌리티,394350,17,13155,2,185,1.43,37823,4066,1300000,37823,1.43,930.23,2.91,2.91,497634260,2.91,2.91,497634260 +KCGI 테크미디어텔레콤액티브,407160,18,9650,2,15,0.16,532,60,400000,532,0.16,886.67,0.13,0.13,5141035,0.13,0.13,5141035 +WON 미국S&P500,444490,19,16925,5,-40,-0.24,82413,10505,2250000,82413,-0.24,784.51,3.66,3.66,1396118745,3.67,3.67,1396118745 +TIGER 일본TOPIX(합성 H),195920,20,26545,5,-115,-0.43,15454,2213,500000,15454,-0.43,698.33,3.09,3.09,410404070,3.09,3.09,410404070 +이노스페이스,462350,21,12220,5,-3600,-22.76,78609,11559,9416694,78609,-22.76,680.07,0.83,0.83,978809605,0.85,0.85,978809605 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,7015,2,15,0.21,147,22,1000000,147,0.21,668.18,0.01,0.01,1018170,0.01,0.01,1018170 +N2 방위산업 Top5 ETN,Q550091,23,27140,5,-420,-1.52,1489,233,2000000,1489,-1.52,639.06,0.07,0.07,40551430,0.07,0.07,40551430 +피엔에이치테크,239890,24,6110,2,430,7.57,2540935,398344,9935755,2540935,7.57,637.87,25.57,25.57,15649460220,25.78,25.78,15649460220 +에셋플러스 글로벌대장장이액티브,433220,25,21175,2,20,0.09,483,83,620000,483,0.09,581.93,0.08,0.08,10235150,0.08,0.08,10235150 +RISE 글로벌테크놀로지(합성 H),276650,26,35620,5,-105,-0.29,520,90,750000,520,-0.29,577.78,0.07,0.07,18528770,0.07,0.07,18528770 +코아스템켐온,166480,27,2105,5,-665,-24.01,885067,155715,32870376,885067,-24.01,568.39,2.69,2.69,1881335602,2.72,2.72,1881335602 +삼화네트웍스,046390,28,1272,2,42,3.41,318101,56068,43172933,318101,3.41,567.35,0.74,0.74,412127875,0.75,0.75,412127875 +신한 인버스 2X 10년 국채선물 ETN,Q500068,29,9900,2,35,0.35,11,2,700000,11,0.35,550.00,0.00,0.00,108855,0.00,0.00,108855 +메리츠 레버리지 은 선물 ETN(H),Q610016,30,27295,5,-285,-1.03,16,3,1000000,16,-1.03,533.33,0.00,0.00,437095,0.00,0.00,437095 diff --git a/top30/20250819/top30-vir-20250819-095001.csv b/top30/20250819/top30-vir-20250819-095001.csv new file mode 100644 index 000000000000..f44ad91c643e --- /dev/null +++ b/top30/20250819/top30-vir-20250819-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,4,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,5,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7760,2,35,0.45,5004,96,1000000,5004,0.45,5212.50,0.50,0.50,38830890,0.50,0.50,38830890 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KB 레버리지 미국채 30년 ETN,Q580062,8,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KIWOOM 블루칩,104520,9,10385,5,-70,-0.67,2522,63,1200000,2522,-0.67,4003.17,0.21,0.21,25968935,0.21,0.21,25968935 +메리츠 미국채30년 ETN(H),Q610037,10,7380,5,-20,-0.27,22150,629,14000000,22150,-0.27,3521.46,0.16,0.16,163483575,0.16,0.16,163483575 +아이비젼웍스,469750,11,1150,2,183,18.92,15304069,452259,33936481,15304069,18.92,3383.92,45.10,45.10,17589229786,45.07,45.07,17589229786 +아센디오,012170,12,3780,2,715,23.33,1820619,70246,10873743,1820619,23.33,2591.78,16.74,16.74,6729303252,16.37,16.37,6729303252 +TIGER 한중전기차(합성),449680,13,8700,2,5,0.06,1144,55,850000,1144,0.06,2080.00,0.13,0.13,9952800,0.13,0.13,9952800 +아이컴포넌트,059100,14,5230,2,60,1.16,488597,26284,7070860,488597,1.16,1858.91,6.91,6.91,2673162465,7.23,7.23,2673162465 +TREX 200,108590,15,43135,5,-50,-0.12,701,38,200000,701,-0.12,1844.74,0.35,0.35,30302320,0.35,0.35,30302320 +디알젬,263690,16,6040,2,730,13.75,236833,13029,11325610,236833,13.75,1817.74,2.09,2.09,1403911215,2.05,2.05,1403911215 +KCGI 스마트커머스액티브,407170,17,9715,2,50,0.52,1961,111,250000,1961,0.52,1766.67,0.78,0.78,18961885,0.78,0.78,18961885 +KCGI 테크미디어텔레콤액티브,407160,18,9720,2,85,0.88,1011,60,400000,1011,0.88,1685.00,0.25,0.25,9789325,0.25,0.25,9789325 +제놀루션,225220,19,2730,2,465,20.53,3872667,258586,19190021,3872667,20.53,1497.63,20.18,20.18,10319954032,19.70,19.70,10319954032 +캐리,313760,20,3160,2,145,4.81,3276912,247855,11207186,3276912,4.81,1322.11,29.24,29.24,11718419549,33.09,33.09,11718419549 +KIWOOM 글로벌퓨처모빌리티,394350,21,13180,2,210,1.62,37863,4066,1300000,37863,1.62,931.21,2.91,2.91,498160860,2.91,2.91,498160860 +WON 미국S&P500,444490,22,16925,5,-40,-0.24,82413,10505,2250000,82413,-0.24,784.51,3.66,3.66,1396118745,3.67,3.67,1396118745 +이노스페이스,462350,23,12170,5,-3650,-23.07,88348,11559,9416694,88348,-23.07,764.32,0.94,0.94,1096793675,0.96,0.96,1096793675 +ACE 중장기국공채액티브,272910,24,109370,5,-40,-0.04,64,9,569000,64,-0.04,711.11,0.01,0.01,6999760,0.01,0.01,6999760 +TIGER 일본TOPIX(합성 H),195920,25,26545,5,-115,-0.43,15454,2213,500000,15454,-0.43,698.33,3.09,3.09,410404070,3.09,3.09,410404070 +피엔에이치테크,239890,26,6090,2,410,7.22,2694329,398344,9935755,2694329,7.22,676.38,27.12,27.12,16583920190,27.41,27.41,16583920190 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,27,7015,2,15,0.21,147,22,1000000,147,0.21,668.18,0.01,0.01,1018170,0.01,0.01,1018170 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,28,29410,5,-175,-0.59,20672,3207,2000000,20672,-0.59,644.59,1.03,1.03,602295325,1.02,1.02,602295325 +N2 방위산업 Top5 ETN,Q550091,29,27155,5,-405,-1.47,1492,233,2000000,1492,-1.47,640.34,0.07,0.07,40632895,0.07,0.07,40632895 +삼화네트웍스,046390,30,1299,2,69,5.61,347423,56068,43172933,347423,5.61,619.65,0.80,0.80,449775781,0.80,0.80,449775781 diff --git a/top30/20250819/top30-vir-20250819-100001.csv b/top30/20250819/top30-vir-20250819-100001.csv new file mode 100644 index 000000000000..84e20d10dda3 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,4,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,5,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7760,2,35,0.45,5004,96,1000000,5004,0.45,5212.50,0.50,0.50,38830890,0.50,0.50,38830890 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KB 레버리지 미국채 30년 ETN,Q580062,8,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +디알젬,263690,9,5670,2,360,6.78,539585,13029,11325610,539585,6.78,4141.42,4.76,4.76,3213047540,5.00,5.00,3213047540 +KIWOOM 블루칩,104520,10,10405,5,-50,-0.48,2523,63,1200000,2523,-0.48,4004.76,0.21,0.21,25979340,0.21,0.21,25979340 +메리츠 미국채30년 ETN(H),Q610037,11,7380,5,-20,-0.27,22150,629,14000000,22150,-0.27,3521.46,0.16,0.16,163483575,0.16,0.16,163483575 +아이비젼웍스,469750,12,1163,2,196,20.27,15841211,452259,33936481,15841211,20.27,3502.69,46.68,46.68,18210066288,46.14,46.14,18210066288 +아센디오,012170,13,3900,2,835,27.24,1976519,70246,10873743,1976519,27.24,2813.71,18.18,18.18,7329500845,17.28,17.28,7329500845 +KCGI 스마트커머스액티브,407170,14,9730,2,65,0.67,2557,111,250000,2557,0.67,2303.60,1.02,1.02,24760965,1.02,1.02,24760965 +TIGER 한중전기차(합성),449680,15,8700,2,5,0.06,1144,55,850000,1144,0.06,2080.00,0.13,0.13,9952800,0.13,0.13,9952800 +아이컴포넌트,059100,16,5240,2,70,1.35,504162,26284,7070860,504162,1.35,1918.13,7.13,7.13,2754342495,7.43,7.43,2754342495 +TREX 200,108590,17,43135,5,-50,-0.12,701,38,200000,701,-0.12,1844.74,0.35,0.35,30302320,0.35,0.35,30302320 +KCGI 테크미디어텔레콤액티브,407160,18,9720,2,85,0.88,1011,60,400000,1011,0.88,1685.00,0.25,0.25,9789325,0.25,0.25,9789325 +제놀루션,225220,19,2665,2,400,17.66,4259086,258586,19190021,4259086,17.66,1647.07,22.19,22.19,11352810642,22.20,22.20,11352810642 +캐리,313760,20,3250,2,235,7.79,3558993,247855,11207186,3558993,7.79,1435.92,31.76,31.76,12642563137,34.71,34.71,12642563137 +KIWOOM 글로벌퓨처모빌리티,394350,21,13180,2,210,1.62,37863,4066,1300000,37863,1.62,931.21,2.91,2.91,498160860,2.91,2.91,498160860 +HANARO Fn K-게임,395280,22,4235,2,105,2.54,25579,3164,2900000,25579,2.54,808.44,0.88,0.88,107851590,0.88,0.88,107851590 +이노스페이스,462350,23,12120,5,-3700,-23.39,92637,11559,9416694,92637,-23.39,801.43,0.98,0.98,1148922290,1.01,1.01,1148922290 +WON 미국S&P500,444490,24,16935,5,-30,-0.18,82997,10505,2250000,82997,-0.18,790.07,3.69,3.69,1406008785,3.69,3.69,1406008785 +ACE 중장기국공채액티브,272910,25,109370,5,-40,-0.04,64,9,569000,64,-0.04,711.11,0.01,0.01,6999760,0.01,0.01,6999760 +피엔에이치테크,239890,26,6030,2,350,6.16,2802759,398344,9935755,2802759,6.16,703.60,28.21,28.21,17238407500,28.77,28.77,17238407500 +TIGER 일본TOPIX(합성 H),195920,27,26525,5,-135,-0.51,15459,2213,500000,15459,-0.51,698.55,3.09,3.09,410536755,3.10,3.10,410536755 +TYM,002900,28,6340,2,690,12.21,1607237,232669,45050956,1607237,12.21,690.78,3.57,3.57,9780029000,3.42,3.42,9780029000 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,7015,2,15,0.21,147,22,1000000,147,0.21,668.18,0.01,0.01,1018170,0.01,0.01,1018170 +삼화네트웍스,046390,30,1281,2,51,4.15,372476,56068,43172933,372476,4.15,664.33,0.86,0.86,482081388,0.87,0.87,482081388 diff --git a/top30/20250819/top30-vir-20250819-101000.csv b/top30/20250819/top30-vir-20250819-101000.csv new file mode 100644 index 000000000000..24effa2e3ae4 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +하나 레버리지 반도체 ETN,Q700028,4,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,5,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7760,2,35,0.45,5004,96,1000000,5004,0.45,5212.50,0.50,0.50,38830890,0.50,0.50,38830890 +1Q 종합채권(AA-이상)액티브,0017Y0,7,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KB 레버리지 미국채 30년 ETN,Q580062,8,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +디알젬,263690,9,5540,2,230,4.33,594246,13029,11325610,594246,4.33,4560.95,5.25,5.25,3518479885,5.61,5.61,3518479885 +KCGI 테크미디어텔레콤액티브,407160,10,9755,2,120,1.25,2711,60,400000,2711,1.25,4518.33,0.68,0.68,26372825,0.68,0.68,26372825 +KIWOOM 블루칩,104520,11,10425,5,-30,-0.29,2524,63,1200000,2524,-0.29,4006.35,0.21,0.21,25989765,0.21,0.21,25989765 +아센디오,012170,12,3980,1,915,29.85,2659720,70246,10873743,2659720,29.85,3786.29,24.46,24.46,10029331430,23.17,23.17,10029331430 +아이비젼웍스,469750,13,1166,2,199,20.58,16378694,452259,33936481,16378694,20.58,3621.53,48.26,48.26,18833609226,47.60,47.60,18833609226 +메리츠 미국채30년 ETN(H),Q610037,14,7380,5,-20,-0.27,22150,629,14000000,22150,-0.27,3521.46,0.16,0.16,163483575,0.16,0.16,163483575 +KCGI 스마트커머스액티브,407170,15,9730,2,65,0.67,2754,111,250000,2754,0.67,2481.08,1.10,1.10,26677775,1.10,1.10,26677775 +신한 WTI원유 선물 ETN(H),Q500015,16,7310,2,30,0.41,975,44,10000000,975,0.41,2215.91,0.01,0.01,7131800,0.01,0.01,7131800 +TIGER 한중전기차(합성),449680,17,8700,2,5,0.06,1144,55,850000,1144,0.06,2080.00,0.13,0.13,9952800,0.13,0.13,9952800 +아이컴포넌트,059100,18,5240,2,70,1.35,510765,26284,7070860,510765,1.35,1943.25,7.22,7.22,2789018675,7.53,7.53,2789018675 +TREX 200,108590,19,43150,5,-35,-0.08,702,38,200000,702,-0.08,1847.37,0.35,0.35,30345470,0.35,0.35,30345470 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,29510,5,-75,-0.25,56487,3207,2000000,56487,-0.25,1761.37,2.82,2.82,1659708560,2.81,2.81,1659708560 +제놀루션,225220,21,2665,2,400,17.66,4481702,258586,19190021,4481702,17.66,1733.16,23.35,23.35,11942131805,23.35,23.35,11942131805 +캐리,313760,22,3235,2,220,7.30,3706215,247855,11207186,3706215,7.30,1495.32,33.07,33.07,13112743133,36.17,36.17,13112743133 +TYM,002900,23,6450,2,800,14.16,2380193,232669,45050956,2380193,14.16,1023.00,5.28,5.28,14679219175,5.05,5.05,14679219175 +KIWOOM 글로벌퓨처모빌리티,394350,24,13150,2,180,1.39,39449,4066,1300000,39449,1.39,970.22,3.03,3.03,519017010,3.04,3.04,519017010 +이노스페이스,462350,25,12100,5,-3720,-23.51,98626,11559,9416694,98626,-23.51,853.24,1.05,1.05,1221372280,1.07,1.07,1221372280 +HANARO Fn K-게임,395280,26,4230,2,100,2.42,25580,3164,2900000,25580,2.42,808.47,0.88,0.88,107855820,0.88,0.88,107855820 +WON 미국S&P500,444490,27,16930,5,-35,-0.21,83000,10505,2250000,83000,-0.21,790.10,3.69,3.69,1406059575,3.69,3.69,1406059575 +피엔에이치테크,239890,28,5960,2,280,4.93,2979302,398344,9935755,2979302,4.93,747.92,29.99,29.99,18298166170,30.90,30.90,18298166170 +ACE 중장기국공채액티브,272910,29,109370,5,-40,-0.04,64,9,569000,64,-0.04,711.11,0.01,0.01,6999760,0.01,0.01,6999760 +삼화네트웍스,046390,30,1300,2,70,5.69,394745,56068,43172933,394745,5.69,704.05,0.91,0.91,510749486,0.91,0.91,510749486 diff --git a/top30/20250819/top30-vir-20250819-102001.csv b/top30/20250819/top30-vir-20250819-102001.csv new file mode 100644 index 000000000000..2a95d7f51c87 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1555,2,325,26.42,5992933,56068,43172933,5992933,26.42,9999.99,13.88,13.88,8773876693,13.07,13.07,8773876693 +하나 레버리지 반도체 ETN,Q700028,5,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,6,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7760,2,35,0.45,5004,96,1000000,5004,0.45,5212.50,0.50,0.50,38830890,0.50,0.50,38830890 +1Q 종합채권(AA-이상)액티브,0017Y0,8,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,9,5460,2,150,2.82,622040,13029,11325610,622040,2.82,4774.27,5.49,5.49,3671112225,5.94,5.94,3671112225 +KB 레버리지 미국채 30년 ETN,Q580062,10,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KCGI 테크미디어텔레콤액티브,407160,11,9770,2,135,1.40,2806,60,400000,2806,1.40,4676.67,0.70,0.70,27300975,0.70,0.70,27300975 +KCGI 스마트커머스액티브,407170,12,9720,2,55,0.57,4514,111,250000,4514,0.57,4066.67,1.81,1.81,43788810,1.80,1.80,43788810 +KIWOOM 블루칩,104520,13,10420,5,-35,-0.33,2526,63,1200000,2526,-0.33,4009.52,0.21,0.21,26010600,0.21,0.21,26010600 +아센디오,012170,14,3980,1,915,29.85,2671692,70246,10873743,2671692,29.85,3803.34,24.57,24.57,10076979990,23.28,23.28,10076979990 +아이비젼웍스,469750,15,1163,2,196,20.27,16804300,452259,33936481,16804300,20.27,3715.64,49.52,49.52,19331693006,48.98,48.98,19331693006 +메리츠 미국채30년 ETN(H),Q610037,16,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,17,29395,5,-190,-0.64,73637,3207,2000000,73637,-0.64,2296.13,3.68,3.68,2164861810,3.68,3.68,2164861810 +신한 WTI원유 선물 ETN(H),Q500015,18,7310,2,30,0.41,975,44,10000000,975,0.41,2215.91,0.01,0.01,7131800,0.01,0.01,7131800 +TIGER 한중전기차(합성),449680,19,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,20,5270,2,100,1.93,513558,26284,7070860,513558,1.93,1953.88,7.26,7.26,2803718935,7.52,7.52,2803718935 +TREX 200,108590,21,43155,5,-30,-0.07,704,38,200000,704,-0.07,1852.63,0.35,0.35,30431780,0.35,0.35,30431780 +제놀루션,225220,22,2610,2,345,15.23,4586639,258586,19190021,4586639,15.23,1773.74,23.90,23.90,12217682161,24.39,24.39,12217682161 +캐리,313760,23,3225,2,210,6.97,3771649,247855,11207186,3771649,6.97,1521.72,33.65,33.65,13324069626,36.86,36.86,13324069626 +TYM,002900,24,6180,2,530,9.38,3344931,232669,45050956,3344931,9.38,1437.64,7.42,7.42,20826171835,7.48,7.48,20826171835 +팬엔터테인먼트,068050,25,2380,2,260,12.26,1211922,96579,27694076,1211922,12.26,1254.85,4.38,4.38,2780480021,4.22,4.22,2780480021 +이노스페이스,462350,26,12040,5,-3780,-23.89,117574,11559,9416694,117574,-23.89,1017.16,1.25,1.25,1449361000,1.28,1.28,1449361000 +KIWOOM 글로벌퓨처모빌리티,394350,27,13150,2,180,1.39,39449,4066,1300000,39449,1.39,970.22,3.03,3.03,519017010,3.04,3.04,519017010 +HANARO Fn K-게임,395280,28,4225,2,95,2.30,25943,3164,2900000,25943,2.30,819.94,0.89,0.89,109389495,0.89,0.89,109389495 +WON 미국S&P500,444490,29,16930,5,-35,-0.21,83002,10505,2250000,83002,-0.21,790.12,3.69,3.69,1406093435,3.69,3.69,1406093435 +피엔에이치테크,239890,30,6040,2,360,6.34,3060775,398344,9935755,3060775,6.34,768.37,30.81,30.81,18787005495,31.31,31.31,18787005495 diff --git a/top30/20250819/top30-vir-20250819-103001.csv b/top30/20250819/top30-vir-20250819-103001.csv new file mode 100644 index 000000000000..354a15fddaea --- /dev/null +++ b/top30/20250819/top30-vir-20250819-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1549,2,319,25.93,9511374,56068,43172933,9511374,25.93,9999.99,22.03,22.03,14190886078,21.22,21.22,14190886078 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,6,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,7,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +1Q 종합채권(AA-이상)액티브,0017Y0,8,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,9,5460,2,150,2.82,631232,13029,11325610,631232,2.82,4844.82,5.57,5.57,3721353725,6.02,6.02,3721353725 +KB 레버리지 미국채 30년 ETN,Q580062,10,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KCGI 테크미디어텔레콤액티브,407160,11,9765,2,130,1.35,2834,60,400000,2834,1.35,4723.33,0.71,0.71,27574600,0.71,0.71,27574600 +팬엔터테인먼트,068050,12,2455,2,335,15.80,4207923,96579,27694076,4207923,15.80,4356.98,15.19,15.19,10018782830,14.74,14.74,10018782830 +KIWOOM 블루칩,104520,13,10420,5,-35,-0.33,2581,63,1200000,2581,-0.33,4096.83,0.22,0.22,26583700,0.21,0.21,26583700 +KCGI 스마트커머스액티브,407170,14,9735,2,70,0.72,4515,111,250000,4515,0.72,4067.57,1.81,1.81,43798545,1.80,1.80,43798545 +아이비젼웍스,469750,15,1135,2,168,17.37,17373267,452259,33936481,17373267,17.37,3841.44,51.19,51.19,19984420967,51.88,51.88,19984420967 +아센디오,012170,16,3980,1,915,29.85,2687612,70246,10873743,2687612,29.85,3826.00,24.72,24.72,10140341590,23.43,23.43,10140341590 +메리츠 미국채30년 ETN(H),Q610037,17,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,29090,5,-495,-1.67,73656,3207,2000000,73656,-1.67,2296.73,3.68,3.68,2165416185,3.72,3.72,2165416185 +신한 WTI원유 선물 ETN(H),Q500015,19,7310,2,30,0.41,975,44,10000000,975,0.41,2215.91,0.01,0.01,7131800,0.01,0.01,7131800 +TIGER 한중전기차(합성),449680,20,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,21,5280,2,110,2.13,516318,26284,7070860,516318,2.13,1964.38,7.30,7.30,2818252195,7.55,7.55,2818252195 +TREX 200,108590,22,43155,5,-30,-0.07,704,38,200000,704,-0.07,1852.63,0.35,0.35,30431780,0.35,0.35,30431780 +제놀루션,225220,23,2580,2,315,13.91,4749887,258586,19190021,4749887,13.91,1836.87,24.75,24.75,12640741293,25.53,25.53,12640741293 +TYM,002900,24,6180,2,530,9.38,3617558,232669,45050956,3617558,9.38,1554.81,8.03,8.03,22515425585,8.09,8.09,22515425585 +캐리,313760,25,3230,2,215,7.13,3789466,247855,11207186,3789466,7.13,1528.90,33.81,33.81,13381548861,36.97,36.97,13381548861 +이노스페이스,462350,26,12000,5,-3820,-24.15,125281,11559,9416694,125281,-24.15,1083.84,1.33,1.33,1541887760,1.36,1.36,1541887760 +KIWOOM 글로벌퓨처모빌리티,394350,27,13150,2,180,1.39,39519,4066,1300000,39519,1.39,971.94,3.04,3.04,519937510,3.04,3.04,519937510 +에이스토리,241840,28,10600,2,900,9.28,156749,16599,9539994,156749,9.28,944.33,1.64,1.64,1636500260,1.62,1.62,1636500260 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,29,7765,2,100,1.30,63,7,2000000,63,1.30,900.00,0.00,0.00,488955,0.00,0.00,488955 +HANARO Fn K-게임,395280,30,4225,2,95,2.30,25943,3164,2900000,25943,2.30,819.94,0.89,0.89,109389495,0.89,0.89,109389495 diff --git a/top30/20250819/top30-vir-20250819-104001.csv b/top30/20250819/top30-vir-20250819-104001.csv new file mode 100644 index 000000000000..a5b5fc828f24 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1553,2,323,26.26,12240624,56068,43172933,12240624,26.26,9999.99,28.35,28.35,18446809049,27.51,27.51,18446809049 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,6,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +팬엔터테인먼트,068050,7,2515,2,395,18.63,7430685,96579,27694076,7430685,18.63,7693.89,26.83,26.83,18114882626,26.01,26.01,18114882626 +마이티 코스피100,159800,8,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +1Q 종합채권(AA-이상)액티브,0017Y0,9,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,10,5500,2,190,3.58,638590,13029,11325610,638590,3.58,4901.30,5.64,5.64,3761689055,6.04,6.04,3761689055 +KB 레버리지 미국채 30년 ETN,Q580062,11,16915,5,-80,-0.47,4832,102,500000,4832,-0.47,4737.25,0.97,0.97,81729550,0.97,0.97,81729550 +KCGI 테크미디어텔레콤액티브,407160,12,9765,2,130,1.35,2834,60,400000,2834,1.35,4723.33,0.71,0.71,27574600,0.71,0.71,27574600 +KIWOOM 블루칩,104520,13,10390,5,-65,-0.62,2582,63,1200000,2582,-0.62,4098.41,0.22,0.22,26594090,0.21,0.21,26594090 +KCGI 스마트커머스액티브,407170,14,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아이비젼웍스,469750,15,1140,2,173,17.89,17607437,452259,33936481,17607437,17.89,3893.22,51.88,51.88,20251108270,52.35,52.35,20251108270 +아센디오,012170,16,3980,1,915,29.85,2704326,70246,10873743,2704326,29.85,3849.79,24.87,24.87,10206863310,23.58,23.58,10206863310 +메리츠 미국채30년 ETN(H),Q610037,17,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,18,28970,5,-615,-2.08,83820,3207,2000000,83820,-2.08,2613.66,4.19,4.19,2459868155,4.25,4.25,2459868155 +신한 WTI원유 선물 ETN(H),Q500015,19,7310,2,30,0.41,975,44,10000000,975,0.41,2215.91,0.01,0.01,7131800,0.01,0.01,7131800 +TIGER 한중전기차(합성),449680,20,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,21,5310,2,140,2.71,520776,26284,7070860,520776,2.71,1981.34,7.37,7.37,2841851175,7.57,7.57,2841851175 +제놀루션,225220,22,2590,2,325,14.35,4872734,258586,19190021,4872734,14.35,1884.38,25.39,25.39,12956541647,26.07,26.07,12956541647 +TREX 200,108590,23,43060,5,-125,-0.29,706,38,200000,706,-0.29,1857.89,0.35,0.35,30517945,0.35,0.35,30517945 +에이스토리,241840,24,10960,2,1260,12.99,288627,16599,9539994,288627,12.99,1738.82,3.03,3.03,3053765650,2.92,2.92,3053765650 +KODEX 최소변동성,279540,25,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +TYM,002900,26,6130,2,480,8.50,3797737,232669,45050956,3797737,8.50,1632.25,8.43,8.43,23623676270,8.55,8.55,23623676270 +캐리,313760,27,3220,2,205,6.80,3803847,247855,11207186,3803847,6.80,1534.71,33.94,33.94,13427792287,37.21,37.21,13427792287 +이노스페이스,462350,28,11870,5,-3950,-24.97,138321,11559,9416694,138321,-24.97,1196.65,1.47,1.47,1697912150,1.52,1.52,1697912150 +초록뱀미디어,047820,29,5550,2,400,7.77,637123,63055,24453930,637123,7.77,1010.42,2.61,2.61,3502090985,2.58,2.58,3502090985 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,5135,2,110,2.19,2900,293,3000000,2900,2.19,989.76,0.10,0.10,14830895,0.10,0.10,14830895 diff --git a/top30/20250819/top30-vir-20250819-105001.csv b/top30/20250819/top30-vir-20250819-105001.csv new file mode 100644 index 000000000000..75bf5de5e3f7 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1526,2,296,24.07,13189064,56068,43172933,13189064,24.07,9999.99,30.55,30.55,19910247745,30.22,30.22,19910247745 +삼성 인버스 코스닥 150 선물 ETN,Q530094,5,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,6,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +팬엔터테인먼트,068050,7,2435,2,315,14.86,8583228,96579,27694076,8583228,14.86,8887.26,30.99,30.99,20974020402,31.10,31.10,20974020402 +마이티 코스피100,159800,8,33190,5,-65,-0.20,1200,17,360000,1200,-0.20,7058.82,0.33,0.33,39823000,0.33,0.33,39823000 +에이스토리,241840,9,10900,2,1200,12.37,1014859,16599,9539994,1014859,12.37,6113.98,10.64,10.64,11182338910,10.75,10.75,11182338910 +1Q 종합채권(AA-이상)액티브,0017Y0,10,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,11,5520,2,210,3.95,640927,13029,11325610,640927,3.95,4919.23,5.66,5.66,3774487485,6.04,6.04,3774487485 +KB 레버리지 미국채 30년 ETN,Q580062,12,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +KCGI 테크미디어텔레콤액티브,407160,13,9765,2,130,1.35,2838,60,400000,2838,1.35,4730.00,0.71,0.71,27613660,0.71,0.71,27613660 +KIWOOM 블루칩,104520,14,10385,5,-70,-0.67,2584,63,1200000,2584,-0.67,4101.59,0.22,0.22,26614870,0.21,0.21,26614870 +KCGI 스마트커머스액티브,407170,15,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아이비젼웍스,469750,16,1136,2,169,17.48,17810019,452259,33936481,17810019,17.48,3938.01,52.48,52.48,20480571281,53.12,53.12,20480571281 +아센디오,012170,17,3980,1,915,29.85,2705214,70246,10873743,2705214,29.85,3851.06,24.88,24.88,10210397550,23.59,23.59,10210397550 +메리츠 미국채30년 ETN(H),Q610037,18,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +닷밀,464580,19,3130,2,535,20.62,1161324,36280,18359486,1161324,20.62,3201.00,6.33,6.33,3420550062,5.95,5.95,3420550062 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,20,28995,5,-590,-1.99,83821,3207,2000000,83821,-1.99,2613.69,4.19,4.19,2459897150,4.24,4.24,2459897150 +신한 WTI원유 선물 ETN(H),Q500015,21,7310,2,30,0.41,975,44,10000000,975,0.41,2215.91,0.01,0.01,7131800,0.01,0.01,7131800 +TIGER 한중전기차(합성),449680,22,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,23,5260,2,90,1.74,523768,26284,7070860,523768,1.74,1992.73,7.41,7.41,2857622045,7.68,7.68,2857622045 +제놀루션,225220,24,2595,2,330,14.57,4936624,258586,19190021,4936624,14.57,1909.08,25.72,25.72,13122130427,26.35,26.35,13122130427 +TREX 200,108590,25,43060,5,-125,-0.29,706,38,200000,706,-0.29,1857.89,0.35,0.35,30517945,0.35,0.35,30517945 +KODEX 최소변동성,279540,26,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5085,2,60,1.19,4900,293,3000000,4900,1.19,1672.35,0.16,0.16,25000895,0.16,0.16,25000895 +TYM,002900,28,6120,2,470,8.32,3879294,232669,45050956,3879294,8.32,1667.30,8.61,8.61,24123976160,8.75,8.75,24123976160 +캐리,313760,29,3225,2,210,6.97,3824838,247855,11207186,3824838,6.97,1543.18,34.13,34.13,13494993612,37.34,37.34,13494993612 +이노스페이스,462350,30,11880,5,-3940,-24.91,146931,11559,9416694,146931,-24.91,1271.14,1.56,1.56,1800219950,1.61,1.61,1800219950 diff --git a/top30/20250819/top30-vir-20250819-110001.csv b/top30/20250819/top30-vir-20250819-110001.csv new file mode 100644 index 000000000000..282c41ae6aa5 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1556,2,326,26.50,16951122,56068,43172933,16951122,26.50,9999.99,39.26,39.26,25836625782,38.46,38.46,25836625782 +팬엔터테인먼트,068050,5,2470,2,350,16.51,10815216,96579,27694076,10815216,16.51,9999.99,39.05,39.05,26564220598,38.83,38.83,26564220598 +삼성 인버스 코스닥 150 선물 ETN,Q530094,6,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,7,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +닷밀,464580,8,3065,2,470,18.11,3175782,36280,18359486,3175782,18.11,8753.53,17.30,17.30,9617479987,17.09,17.09,9617479987 +에이스토리,241840,9,10270,2,570,5.88,1351428,16599,9539994,1351428,5.88,8141.62,14.17,14.17,14725914310,15.03,15.03,14725914310 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +1Q 종합채권(AA-이상)액티브,0017Y0,11,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,12,5500,2,190,3.58,644330,13029,11325610,644330,3.58,4945.35,5.69,5.69,3793202380,6.09,6.09,3793202380 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2864,60,400000,2864,1.09,4773.33,0.72,0.72,27866930,0.72,0.72,27866930 +KB 레버리지 미국채 30년 ETN,Q580062,14,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +KIWOOM 블루칩,104520,15,10385,5,-70,-0.67,2585,63,1200000,2585,-0.67,4103.17,0.22,0.22,26625255,0.21,0.21,26625255 +KCGI 스마트커머스액티브,407170,16,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아이비젼웍스,469750,17,1124,2,157,16.24,18394326,452259,33936481,18394326,16.24,4067.21,54.20,54.20,21132459516,55.40,55.40,21132459516 +아센디오,012170,18,3980,1,915,29.85,2705861,70246,10873743,2705861,29.85,3851.98,24.88,24.88,10212972610,23.60,23.60,10212972610 +메리츠 미국채30년 ETN(H),Q610037,19,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +신한 WTI원유 선물 ETN(H),Q500015,20,7310,2,30,0.41,1375,44,10000000,1375,0.41,3125.00,0.01,0.01,10055800,0.01,0.01,10055800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28910,5,-675,-2.28,84511,3207,2000000,84511,-2.28,2635.20,4.23,4.23,2479845050,4.29,4.29,2479845050 +TIGER 한중전기차(합성),449680,22,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,23,5280,2,110,2.13,526883,26284,7070860,526883,2.13,2004.58,7.45,7.45,2874004755,7.70,7.70,2874004755 +제놀루션,225220,24,2555,2,290,12.80,5002780,258586,19190021,5002780,12.80,1934.67,26.07,26.07,13291633872,27.11,27.11,13291633872 +TREX 200,108590,25,43045,5,-140,-0.32,707,38,200000,707,-0.32,1860.53,0.35,0.35,30560990,0.35,0.35,30560990 +TYM,002900,26,6100,2,450,7.96,4008192,232669,45050956,4008192,7.96,1722.70,8.90,8.90,24907770320,9.06,9.06,24907770320 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5110,2,85,1.69,5030,293,3000000,5030,1.69,1716.72,0.17,0.17,25665195,0.17,0.17,25665195 +KODEX 최소변동성,279540,28,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +캐리,313760,29,3190,2,175,5.80,3837356,247855,11207186,3837356,5.80,1548.23,34.24,34.24,13535054332,37.86,37.86,13535054332 +이노스페이스,462350,30,11860,5,-3960,-25.03,153449,11559,9416694,153449,-25.03,1327.53,1.63,1.63,1877330560,1.68,1.68,1877330560 diff --git a/top30/20250819/top30-vir-20250819-111001.csv b/top30/20250819/top30-vir-20250819-111001.csv new file mode 100644 index 000000000000..455097228f1e --- /dev/null +++ b/top30/20250819/top30-vir-20250819-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1560,2,330,26.83,17723818,56068,43172933,17723818,26.83,9999.99,41.05,41.05,27043959295,40.15,40.15,27043959295 +닷밀,464580,5,3070,2,475,18.30,5288124,36280,18359486,5288124,18.30,9999.99,28.80,28.80,16251967568,28.83,28.83,16251967568 +팬엔터테인먼트,068050,6,2435,2,315,14.86,11467600,96579,27694076,11467600,14.86,9999.99,41.41,41.41,28169378884,41.77,41.77,28169378884 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10220,2,520,5.36,1413297,16599,9539994,1413297,5.36,8514.35,14.81,14.81,15362657140,15.76,15.76,15362657140 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +1Q 종합채권(AA-이상)액티브,0017Y0,11,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +디알젬,263690,12,5500,2,190,3.58,646874,13029,11325610,646874,3.58,4964.88,5.71,5.71,3807165570,6.11,6.11,3807165570 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2864,60,400000,2864,1.09,4773.33,0.72,0.72,27866930,0.72,0.72,27866930 +KB 레버리지 미국채 30년 ETN,Q580062,14,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,15,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +아이비젼웍스,469750,16,1122,2,155,16.03,18605074,452259,33936481,18605074,16.03,4113.81,54.82,54.82,21368886522,56.12,56.12,21368886522 +KIWOOM 블루칩,104520,17,10380,5,-75,-0.72,2586,63,1200000,2586,-0.72,4104.76,0.22,0.22,26635635,0.21,0.21,26635635 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아센디오,012170,19,3980,1,915,29.85,2708572,70246,10873743,2708572,29.85,3855.84,24.91,24.91,10223762390,23.62,23.62,10223762390 +메리츠 미국채30년 ETN(H),Q610037,20,7385,5,-15,-0.20,22151,629,14000000,22151,-0.20,3521.62,0.16,0.16,163490960,0.16,0.16,163490960 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28800,5,-785,-2.65,84515,3207,2000000,84515,-2.65,2635.33,4.23,4.23,2479960310,4.31,4.31,2479960310 +TIGER 한중전기차(합성),449680,22,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,23,5290,2,120,2.32,527862,26284,7070860,527862,2.32,2008.30,7.47,7.47,2879186765,7.70,7.70,2879186765 +제놀루션,225220,24,2595,2,330,14.57,5050945,258586,19190021,5050945,14.57,1953.29,26.32,26.32,13415739191,26.94,26.94,13415739191 +TREX 200,108590,25,43045,5,-140,-0.32,707,38,200000,707,-0.32,1860.53,0.35,0.35,30560990,0.35,0.35,30560990 +TYM,002900,26,6100,2,450,7.96,4059099,232669,45050956,4059099,7.96,1744.58,9.01,9.01,25218982070,9.18,9.18,25218982070 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 +KODEX 최소변동성,279540,28,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +캐리,313760,29,3205,2,190,6.30,3858759,247855,11207186,3858759,6.30,1556.86,34.43,34.43,13603233057,37.87,37.87,13603233057 +이노스페이스,462350,30,11900,5,-3920,-24.78,157254,11559,9416694,157254,-24.78,1360.45,1.67,1.67,1922466620,1.72,1.72,1922466620 diff --git a/top30/20250819/top30-vir-20250819-112001.csv b/top30/20250819/top30-vir-20250819-112001.csv new file mode 100644 index 000000000000..b7a14edc7e45 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1549,2,319,25.93,18109928,56068,43172933,18109928,25.93,9999.99,41.95,41.95,27642156540,41.33,41.33,27642156540 +닷밀,464580,5,2985,2,390,15.03,6192402,36280,18359486,6192402,15.03,9999.99,33.73,33.73,19003584927,34.68,34.68,19003584927 +팬엔터테인먼트,068050,6,2375,2,255,12.03,12079413,96579,27694076,12079413,12.03,9999.99,43.62,43.62,29638807468,45.06,45.06,29638807468 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10120,2,420,4.33,1480968,16599,9539994,1480968,4.33,8922.03,15.52,15.52,16049688390,16.62,16.62,16049688390 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +디알젬,263690,11,5460,2,150,2.82,652115,13029,11325610,652115,2.82,5005.10,5.76,5.76,3835858310,6.20,6.20,3835858310 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2864,60,400000,2864,1.09,4773.33,0.72,0.72,27866930,0.72,0.72,27866930 +KB 레버리지 미국채 30년 ETN,Q580062,14,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,15,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +아이비젼웍스,469750,16,1122,2,155,16.03,18694160,452259,33936481,18694160,16.03,4133.51,55.09,55.09,21469097576,56.38,56.38,21469097576 +KIWOOM 블루칩,104520,17,10385,5,-70,-0.67,2588,63,1200000,2588,-0.67,4107.94,0.22,0.22,26656400,0.21,0.21,26656400 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아센디오,012170,19,3980,1,915,29.85,2709123,70246,10873743,2709123,29.85,3856.62,24.91,24.91,10225955370,23.63,23.63,10225955370 +메리츠 미국채30년 ETN(H),Q610037,20,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29020,5,-565,-1.91,94297,3207,2000000,94297,-1.91,2940.35,4.71,4.71,2763738950,4.76,4.76,2763738950 +TIGER 한중전기차(합성),449680,22,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,23,5280,2,110,2.13,528330,26284,7070860,528330,2.13,2010.08,7.47,7.47,2881657715,7.72,7.72,2881657715 +제놀루션,225220,24,2610,2,345,15.23,5098151,258586,19190021,5098151,15.23,1971.55,26.57,26.57,13538415097,27.03,27.03,13538415097 +TREX 200,108590,25,43045,5,-140,-0.32,707,38,200000,707,-0.32,1860.53,0.35,0.35,30560990,0.35,0.35,30560990 +TYM,002900,26,6060,2,410,7.26,4157035,232669,45050956,4157035,7.26,1786.67,9.23,9.23,25814017665,9.46,9.46,25814017665 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 +KODEX 최소변동성,279540,28,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +캐리,313760,29,3180,2,165,5.47,3862678,247855,11207186,3862678,5.47,1558.44,34.47,34.47,13615730197,38.20,38.20,13615730197 +이노스페이스,462350,30,11830,5,-3990,-25.22,163586,11559,9416694,163586,-25.22,1415.23,1.74,1.74,1997481460,1.79,1.79,1997481460 diff --git a/top30/20250819/top30-vir-20250819-113001.csv b/top30/20250819/top30-vir-20250819-113001.csv new file mode 100644 index 000000000000..dc50b3f9f8ba --- /dev/null +++ b/top30/20250819/top30-vir-20250819-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1540,2,310,25.20,18464704,56068,43172933,18464704,25.20,9999.99,42.77,42.77,28190967405,42.40,42.40,28190967405 +닷밀,464580,5,2875,2,280,10.79,6986930,36280,18359486,6986930,10.79,9999.99,38.06,38.06,21368719092,40.48,40.48,21368719092 +팬엔터테인먼트,068050,6,2365,2,245,11.56,12552989,96579,27694076,12552989,11.56,9999.99,45.33,45.33,30758592268,46.96,46.96,30758592268 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10000,2,300,3.09,1521075,16599,9539994,1521075,3.09,9163.65,15.94,15.94,16453472800,17.25,17.25,16453472800 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +디알젬,263690,11,5450,2,140,2.64,659426,13029,11325610,659426,2.64,5061.22,5.82,5.82,3875680030,6.28,6.28,3875680030 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2864,60,400000,2864,1.09,4773.33,0.72,0.72,27866930,0.72,0.72,27866930 +KB 레버리지 미국채 30년 ETN,Q580062,14,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,15,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +아이비젼웍스,469750,16,1172,2,205,21.20,19348998,452259,33936481,19348998,21.20,4278.30,57.02,57.02,22223487841,55.88,55.88,22223487841 +KIWOOM 블루칩,104520,17,10370,5,-85,-0.81,2593,63,1200000,2593,-0.81,4115.87,0.22,0.22,26708250,0.21,0.21,26708250 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아센디오,012170,19,3980,1,915,29.85,2710515,70246,10873743,2710515,29.85,3858.60,24.93,24.93,10231495530,23.64,23.64,10231495530 +메리츠 미국채30년 ETN(H),Q610037,20,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,6915,5,-85,-1.21,535,22,1000000,535,-1.21,2431.82,0.05,0.05,3706435,0.05,0.05,3706435 +TIGER 한중전기차(합성),449680,23,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +제놀루션,225220,24,2485,2,220,9.71,5260553,258586,19190021,5260553,9.71,2034.35,27.41,27.41,13949272602,29.25,29.25,13949272602 +아이컴포넌트,059100,25,5250,2,80,1.55,533984,26284,7070860,533984,1.55,2031.59,7.55,7.55,2911216765,7.84,7.84,2911216765 +TREX 200,108590,26,43000,5,-185,-0.43,708,38,200000,708,-0.43,1863.16,0.35,0.35,30603990,0.36,0.36,30603990 +TYM,002900,27,5990,2,340,6.02,4247994,232669,45050956,4247994,6.02,1825.77,9.43,9.43,26361369140,9.77,9.77,26361369140 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 +KODEX 최소변동성,279540,29,12175,5,-40,-0.33,51,3,600000,51,-0.33,1700.00,0.01,0.01,620965,0.01,0.01,620965 +캐리,313760,30,3170,2,155,5.14,3874663,247855,11207186,3874663,5.14,1563.28,34.57,34.57,13653786297,38.43,38.43,13653786297 diff --git a/top30/20250819/top30-vir-20250819-114001.csv b/top30/20250819/top30-vir-20250819-114001.csv new file mode 100644 index 000000000000..30b8ef0fbfdb --- /dev/null +++ b/top30/20250819/top30-vir-20250819-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1551,2,321,26.10,18692345,56068,43172933,18692345,26.10,9999.99,43.30,43.30,28543151892,42.63,42.63,28543151892 +닷밀,464580,5,2965,2,370,14.26,7634333,36280,18359486,7634333,14.26,9999.99,41.58,41.58,23283457777,42.77,42.77,23283457777 +팬엔터테인먼트,068050,6,2375,2,255,12.03,12804427,96579,27694076,12804427,12.03,9999.99,46.24,46.24,31355756326,47.67,47.67,31355756326 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10070,2,370,3.81,1543942,16599,9539994,1543942,3.81,9301.42,16.18,16.18,16682984070,17.37,17.37,16682984070 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +디알젬,263690,11,5480,2,170,3.20,668182,13029,11325610,668182,3.20,5128.42,5.90,5.90,3923339780,6.32,6.32,3923339780 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2871,60,400000,2871,1.09,4785.00,0.72,0.72,27935110,0.72,0.72,27935110 +KB 레버리지 미국채 30년 ETN,Q580062,14,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +아이비젼웍스,469750,15,1164,2,197,20.37,21221931,452259,33936481,21221931,20.37,4692.43,62.53,62.53,24430540925,61.85,61.85,24430540925 +신한 WTI원유 선물 ETN(H),Q500015,16,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,17,10370,5,-85,-0.81,2595,63,1200000,2595,-0.81,4119.05,0.22,0.22,26728990,0.21,0.21,26728990 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4517,111,250000,4517,0.83,4069.37,1.81,1.81,43818035,1.80,1.80,43818035 +아센디오,012170,19,3980,1,915,29.85,2711070,70246,10873743,2711070,29.85,3859.39,24.93,24.93,10233704430,23.65,23.65,10233704430 +메리츠 미국채30년 ETN(H),Q610037,20,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,22,6915,5,-85,-1.21,546,22,1000000,546,-1.21,2481.82,0.05,0.05,3782450,0.05,0.05,3782450 +키이스트,054780,23,4305,2,105,2.50,873245,36637,19547793,873245,2.50,2383.51,4.47,4.47,3933277081,4.67,4.67,3933277081 +TIGER 한중전기차(합성),449680,24,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +제놀루션,225220,25,2520,2,255,11.26,5342371,258586,19190021,5342371,11.26,2065.99,27.84,27.84,14153402207,29.27,29.27,14153402207 +아이컴포넌트,059100,26,5200,2,30,0.58,535854,26284,7070860,535854,0.58,2038.71,7.58,7.58,2920947755,7.94,7.94,2920947755 +TREX 200,108590,27,43000,5,-185,-0.43,708,38,200000,708,-0.43,1863.16,0.35,0.35,30603990,0.36,0.36,30603990 +TYM,002900,28,6070,2,420,7.43,4297125,232669,45050956,4297125,7.43,1846.88,9.54,9.54,26658142165,9.75,9.75,26658142165 +KODEX 최소변동성,279540,29,12165,5,-50,-0.41,52,3,600000,52,-0.41,1733.33,0.01,0.01,633130,0.01,0.01,633130 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 diff --git a/top30/20250819/top30-vir-20250819-115000.csv b/top30/20250819/top30-vir-20250819-115000.csv new file mode 100644 index 000000000000..224681110ccb --- /dev/null +++ b/top30/20250819/top30-vir-20250819-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1537,2,307,24.96,18873059,56068,43172933,18873059,24.96,9999.99,43.72,43.72,28821892454,43.43,43.43,28821892454 +닷밀,464580,5,2975,2,380,14.64,8233010,36280,18359486,8233010,14.64,9999.99,44.84,44.84,25087528712,45.93,45.93,25087528712 +팬엔터테인먼트,068050,6,2315,2,195,9.20,13136395,96579,27694076,13136395,9.20,9999.99,47.43,47.43,32131335060,50.12,50.12,32131335060 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10090,2,390,4.02,1559200,16599,9539994,1559200,4.02,9393.34,16.34,16.34,16837227400,17.49,17.49,16837227400 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +디알젬,263690,11,5500,2,190,3.58,671707,13029,11325610,671707,3.58,5155.48,5.93,5.93,3942655030,6.33,6.33,3942655030 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,13,9740,2,105,1.09,2880,60,400000,2880,1.09,4800.00,0.72,0.72,28022770,0.72,0.72,28022770 +아이비젼웍스,469750,14,1163,2,196,20.27,21662255,452259,33936481,21662255,20.27,4789.79,63.83,63.83,24942686710,63.20,63.20,24942686710 +KB 레버리지 미국채 30년 ETN,Q580062,15,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,16,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,17,10375,5,-80,-0.77,2597,63,1200000,2597,-0.77,4122.22,0.22,0.22,26749745,0.21,0.21,26749745 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4519,111,250000,4519,0.83,4071.17,1.81,1.81,43837525,1.80,1.80,43837525 +아센디오,012170,19,3980,1,915,29.85,2712156,70246,10873743,2712156,29.85,3860.94,24.94,24.94,10238026710,23.66,23.66,10238026710 +메리츠 미국채30년 ETN(H),Q610037,20,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +키이스트,054780,22,4280,2,80,1.90,975191,36637,19547793,975191,1.90,2661.77,4.99,4.99,4371443781,5.22,5.22,4371443781 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +TIGER 한중전기차(합성),449680,24,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +제놀루션,225220,25,2520,2,255,11.26,5361370,258586,19190021,5361370,11.26,2073.34,27.94,27.94,14201222262,29.37,29.37,14201222262 +아이컴포넌트,059100,26,5220,2,50,0.97,535984,26284,7070860,535984,0.97,2039.20,7.58,7.58,2921627865,7.92,7.92,2921627865 +TYM,002900,27,6140,2,490,8.67,4397881,232669,45050956,4397881,8.67,1890.19,9.76,9.76,27274156440,9.86,9.86,27274156440 +TREX 200,108590,28,43000,5,-185,-0.43,708,38,200000,708,-0.43,1863.16,0.35,0.35,30603990,0.36,0.36,30603990 +KODEX 최소변동성,279540,29,12185,5,-30,-0.25,53,3,600000,53,-0.25,1766.67,0.01,0.01,645315,0.01,0.01,645315 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 diff --git a/top30/20250819/top30-vir-20250819-120001.csv b/top30/20250819/top30-vir-20250819-120001.csv new file mode 100644 index 000000000000..e36d17d9e81d --- /dev/null +++ b/top30/20250819/top30-vir-20250819-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1538,2,308,25.04,19084030,56068,43172933,19084030,25.04,9999.99,44.20,44.20,29145757085,43.89,43.89,29145757085 +닷밀,464580,5,2980,2,385,14.84,8420772,36280,18359486,8420772,14.84,9999.99,45.87,45.87,25650740594,46.88,46.88,25650740594 +팬엔터테인먼트,068050,6,2300,2,180,8.49,13346923,96579,27694076,13346923,8.49,9999.99,48.19,48.19,32617178637,51.21,51.21,32617178637 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10100,2,400,4.12,1563847,16599,9539994,1563847,4.12,9421.33,16.39,16.39,16884296200,17.52,17.52,16884296200 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +디알젬,263690,11,5470,2,160,3.01,672998,13029,11325610,672998,3.01,5165.39,5.94,5.94,3949714520,6.38,6.38,3949714520 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +아이비젼웍스,469750,13,1158,2,191,19.75,21880553,452259,33936481,21880553,19.75,4838.06,64.48,64.48,25195746183,64.11,64.11,25195746183 +KCGI 테크미디어텔레콤액티브,407160,14,9740,2,105,1.09,2880,60,400000,2880,1.09,4800.00,0.72,0.72,28022770,0.72,0.72,28022770 +KB 레버리지 미국채 30년 ETN,Q580062,15,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,16,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,17,10375,5,-80,-0.77,2598,63,1200000,2598,-0.77,4123.81,0.22,0.22,26760120,0.21,0.21,26760120 +KCGI 스마트커머스액티브,407170,18,9745,2,80,0.83,4519,111,250000,4519,0.83,4071.17,1.81,1.81,43837525,1.80,1.80,43837525 +아센디오,012170,19,3980,1,915,29.85,2715485,70246,10873743,2715485,29.85,3865.68,24.97,24.97,10251276130,23.69,23.69,10251276130 +메리츠 미국채30년 ETN(H),Q610037,20,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +키이스트,054780,22,4280,2,80,1.90,1002337,36637,19547793,1002337,1.90,2735.86,5.13,5.13,4487391387,5.36,5.36,4487391387 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,24,2530,2,265,11.70,5410649,258586,19190021,5410649,11.70,2092.40,28.20,28.20,14325985712,29.51,29.51,14325985712 +TIGER 한중전기차(합성),449680,25,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,26,5250,2,80,1.55,541700,26284,7070860,541700,1.55,2060.95,7.66,7.66,2951578255,7.95,7.95,2951578255 +TYM,002900,27,6105,2,455,8.05,4460205,232669,45050956,4460205,8.05,1916.97,9.90,9.90,27655530850,10.06,10.06,27655530850 +TREX 200,108590,28,43000,5,-185,-0.43,719,38,200000,719,-0.43,1892.11,0.36,0.36,31077035,0.36,0.36,31077035 +KODEX 최소변동성,279540,29,12185,5,-30,-0.25,53,3,600000,53,-0.25,1766.67,0.01,0.01,645315,0.01,0.01,645315 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,30,5140,2,115,2.29,5032,293,3000000,5032,2.29,1717.41,0.17,0.17,25675475,0.17,0.17,25675475 diff --git a/top30/20250819/top30-vir-20250819-121001.csv b/top30/20250819/top30-vir-20250819-121001.csv new file mode 100644 index 000000000000..7b6932c45b88 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1554,2,324,26.34,19385357,56068,43172933,19385357,26.34,9999.99,44.90,44.90,29610529223,44.14,44.14,29610529223 +닷밀,464580,5,2960,2,365,14.07,8587384,36280,18359486,8587384,14.07,9999.99,46.77,46.77,26147677770,48.12,48.12,26147677770 +팬엔터테인먼트,068050,6,2335,2,215,10.14,13522509,96579,27694076,13522509,10.14,9999.99,48.83,48.83,33022990490,51.07,51.07,33022990490 +삼성 인버스 코스닥 150 선물 ETN,Q530094,7,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,8,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,9,10050,2,350,3.61,1577776,16599,9539994,1577776,3.61,9505.25,16.54,16.54,17024452170,17.76,17.76,17024452170 +마이티 코스피100,159800,10,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +에프엔씨엔터,173940,11,4575,2,850,22.82,129593,2476,15392808,129593,22.82,5233.97,0.84,0.84,587353274,0.83,0.83,587353274 +디알젬,263690,12,5480,2,170,3.20,676190,13029,11325610,676190,3.20,5189.88,5.97,5.97,3967110720,6.39,6.39,3967110720 +아이비젼웍스,469750,13,1192,2,225,23.27,23421459,452259,33936481,23421459,23.27,5178.77,69.02,69.02,27027371402,66.81,66.81,27027371402 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,15,9740,2,105,1.09,2880,60,400000,2880,1.09,4800.00,0.72,0.72,28022770,0.72,0.72,28022770 +KB 레버리지 미국채 30년 ETN,Q580062,16,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,17,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,18,10380,5,-75,-0.72,2599,63,1200000,2599,-0.72,4125.40,0.22,0.22,26770500,0.21,0.21,26770500 +KCGI 스마트커머스액티브,407170,19,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +아센디오,012170,20,3980,1,915,29.85,2715672,70246,10873743,2715672,29.85,3865.95,24.97,24.97,10252020390,23.69,23.69,10252020390 +메리츠 미국채30년 ETN(H),Q610037,21,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +키이스트,054780,23,4240,2,40,0.95,1021696,36637,19547793,1021696,0.95,2788.70,5.23,5.23,4569727087,5.51,5.51,4569727087 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,24,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,25,2545,2,280,12.36,5436210,258586,19190021,5436210,12.36,2102.28,28.33,28.33,14390529957,29.47,29.47,14390529957 +TIGER 한중전기차(합성),449680,26,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,27,5200,2,30,0.58,544872,26284,7070860,544872,0.58,2073.02,7.71,7.71,2968098515,8.07,8.07,2968098515 +TYM,002900,28,6120,2,470,8.32,4491247,232669,45050956,4491247,8.32,1930.32,9.97,9.97,27845698255,10.10,10.10,27845698255 +TREX 200,108590,29,43000,5,-185,-0.43,719,38,200000,719,-0.43,1892.11,0.36,0.36,31077035,0.36,0.36,31077035 +KODEX 최소변동성,279540,30,12170,5,-45,-0.37,54,3,600000,54,-0.37,1800.00,0.01,0.01,657485,0.01,0.01,657485 diff --git a/top30/20250819/top30-vir-20250819-122000.csv b/top30/20250819/top30-vir-20250819-122000.csv new file mode 100644 index 000000000000..5f10ba054709 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1549,2,319,25.93,19682691,56068,43172933,19682691,25.93,9999.99,45.59,45.59,30071236006,44.97,44.97,30071236006 +닷밀,464580,5,2920,2,325,12.52,8814787,36280,18359486,8814787,12.52,9999.99,48.01,48.01,26814180540,50.02,50.02,26814180540 +팬엔터테인먼트,068050,6,2305,2,185,8.73,13621494,96579,27694076,13621494,8.73,9999.99,49.19,49.19,33252012843,52.09,52.09,33252012843 +에프엔씨엔터,173940,7,4220,2,495,13.29,310475,2476,15392808,310475,13.29,9999.99,2.02,2.02,1375768481,2.12,2.12,1375768481 +삼성 인버스 코스닥 150 선물 ETN,Q530094,8,7780,2,55,0.71,10004,96,1000000,10004,0.71,9999.99,1.00,1.00,77730890,1.00,1.00,77730890 +하나 레버리지 반도체 ETN,Q700028,9,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,10,10100,2,400,4.12,1582562,16599,9539994,1582562,4.12,9534.08,16.59,16.59,17072755690,17.72,17.72,17072755690 +마이티 코스피100,159800,11,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,12,1194,2,227,23.47,24488035,452259,33936481,24488035,23.47,5414.60,72.16,72.16,28302686853,69.85,69.85,28302686853 +디알젬,263690,13,5470,2,160,3.01,677886,13029,11325610,677886,3.01,5202.90,5.99,5.99,3976345480,6.42,6.42,3976345480 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,15,9740,2,105,1.09,2880,60,400000,2880,1.09,4800.00,0.72,0.72,28022770,0.72,0.72,28022770 +KB 레버리지 미국채 30년 ETN,Q580062,16,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,17,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,18,10385,5,-70,-0.67,2600,63,1200000,2600,-0.67,4126.98,0.22,0.22,26780885,0.21,0.21,26780885 +KCGI 스마트커머스액티브,407170,19,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +아센디오,012170,20,3980,1,915,29.85,2720670,70246,10873743,2720670,29.85,3873.06,25.02,25.02,10271912430,23.73,23.73,10271912430 +메리츠 미국채30년 ETN(H),Q610037,21,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,28855,5,-730,-2.47,104079,3207,2000000,104079,-2.47,3245.37,5.20,5.20,3046003560,5.28,5.28,3046003560 +에스지헬스케어,398120,23,3525,2,415,13.34,485413,15856,11309700,485413,13.34,3061.38,4.29,4.29,1718204845,4.31,4.31,1718204845 +키이스트,054780,24,4235,2,35,0.83,1044644,36637,19547793,1044644,0.83,2851.34,5.34,5.34,4666770227,5.64,5.64,4666770227 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,26,2520,2,255,11.26,5455854,258586,19190021,5455854,11.26,2109.88,28.43,28.43,14440040032,29.86,29.86,14440040032 +TIGER 한중전기차(합성),449680,27,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,28,5230,2,60,1.16,547249,26284,7070860,547249,1.16,2082.06,7.74,7.74,2980465845,8.06,8.06,2980465845 +TYM,002900,29,6150,2,500,8.85,4555842,232669,45050956,4555842,8.85,1958.08,10.11,10.11,28243699095,10.19,10.19,28243699095 +TREX 200,108590,30,43075,5,-110,-0.25,720,38,200000,720,-0.25,1894.74,0.36,0.36,31120110,0.36,0.36,31120110 diff --git a/top30/20250819/top30-vir-20250819-123000.csv b/top30/20250819/top30-vir-20250819-123000.csv new file mode 100644 index 000000000000..5a2517d3d70c --- /dev/null +++ b/top30/20250819/top30-vir-20250819-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1537,2,307,24.96,19902932,56068,43172933,19902932,24.96,9999.99,46.10,46.10,30410602418,45.83,45.83,30410602418 +닷밀,464580,5,2935,2,340,13.10,8953967,36280,18359486,8953967,13.10,9999.99,48.77,48.77,27223917214,50.52,50.52,27223917214 +에프엔씨엔터,173940,6,3920,2,195,5.23,401467,2476,15392808,401467,5.23,9999.99,2.61,2.61,1738366524,2.88,2.88,1738366524 +팬엔터테인먼트,068050,7,2315,2,195,9.20,13773337,96579,27694076,13773337,9.20,9999.99,49.73,49.73,33600418238,52.41,52.41,33600418238 +삼성 인버스 코스닥 150 선물 ETN,Q530094,8,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,9,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,10,10050,2,350,3.61,1588717,16599,9539994,1588717,3.61,9571.16,16.65,16.65,17134837940,17.87,17.87,17134837940 +마이티 코스피100,159800,11,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +에스지헬스케어,398120,12,3745,2,635,20.42,1037358,15856,11309700,1037358,20.42,6542.37,9.17,9.17,3697354043,8.73,8.73,3697354043 +아이비젼웍스,469750,13,1191,2,224,23.16,25139710,452259,33936481,25139710,23.16,5558.70,74.08,74.08,29075723129,71.94,71.94,29075723129 +디알젬,263690,14,5440,2,130,2.45,683174,13029,11325610,683174,2.45,5243.49,6.03,6.03,4005065840,6.50,6.50,4005065840 +1Q 종합채권(AA-이상)액티브,0017Y0,15,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +KCGI 테크미디어텔레콤액티브,407160,16,9740,2,105,1.09,2880,60,400000,2880,1.09,4800.00,0.72,0.72,28022770,0.72,0.72,28022770 +KB 레버리지 미국채 30년 ETN,Q580062,17,16930,5,-65,-0.38,4834,102,500000,4834,-0.38,4739.22,0.97,0.97,81763410,0.97,0.97,81763410 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,19,10405,5,-50,-0.48,2602,63,1200000,2602,-0.48,4130.16,0.22,0.22,26801675,0.21,0.21,26801675 +KCGI 스마트커머스액티브,407170,20,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +아센디오,012170,21,3980,1,915,29.85,2721076,70246,10873743,2721076,29.85,3873.64,25.02,25.02,10273528310,23.74,23.74,10273528310 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29220,5,-365,-1.23,113347,3207,2000000,113347,-1.23,3534.36,5.67,5.67,3316765530,5.68,5.68,3316765530 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4240,2,40,0.95,1053746,36637,19547793,1053746,0.95,2876.18,5.39,5.39,4705370492,5.68,5.68,4705370492 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,26,2525,2,260,11.48,5473391,258586,19190021,5473391,11.48,2116.66,28.52,28.52,14484067697,29.89,29.89,14484067697 +TIGER 한중전기차(합성),449680,27,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +아이컴포넌트,059100,28,5240,2,70,1.35,547817,26284,7070860,547817,1.35,2084.22,7.75,7.75,2983432925,8.05,8.05,2983432925 +TYM,002900,29,6140,2,490,8.67,4594747,232669,45050956,4594747,8.67,1974.80,10.20,10.20,28482459795,10.30,10.30,28482459795 +TREX 200,108590,30,43075,5,-110,-0.25,720,38,200000,720,-0.25,1894.74,0.36,0.36,31120110,0.36,0.36,31120110 diff --git a/top30/20250819/top30-vir-20250819-124000.csv b/top30/20250819/top30-vir-20250819-124000.csv new file mode 100644 index 000000000000..fdc43b41b64b --- /dev/null +++ b/top30/20250819/top30-vir-20250819-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1554,2,324,26.34,20095119,56068,43172933,20095119,26.34,9999.99,46.55,46.55,30707153717,45.77,45.77,30707153717 +닷밀,464580,5,2975,2,380,14.64,9345519,36280,18359486,9345519,14.64,9999.99,50.90,50.90,28390245790,51.98,51.98,28390245790 +에프엔씨엔터,173940,6,4255,2,530,14.23,619043,2476,15392808,619043,14.23,9999.99,4.02,4.02,2658849327,4.06,4.06,2658849327 +팬엔터테인먼트,068050,7,2350,2,230,10.85,13923091,96579,27694076,13923091,10.85,9999.99,50.27,50.27,33948299804,52.16,52.16,33948299804 +삼성 인버스 코스닥 150 선물 ETN,Q530094,8,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에스지헬스케어,398120,9,3540,2,430,13.83,1591695,15856,11309700,1591695,13.83,9999.99,14.07,14.07,5728220069,14.31,14.31,5728220069 +하나 레버리지 반도체 ETN,Q700028,10,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +에이스토리,241840,11,10060,2,360,3.71,1591500,16599,9539994,1591500,3.71,9587.93,16.68,16.68,17162855200,17.88,17.88,17162855200 +마이티 코스피100,159800,12,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,13,1175,2,208,21.51,25516569,452259,33936481,25516569,21.51,5642.03,75.19,75.19,29520968099,74.03,74.03,29520968099 +KCGI 테크미디어텔레콤액티브,407160,14,9740,2,105,1.09,3233,60,400000,3233,1.09,5388.33,0.81,0.81,31461002,0.81,0.81,31461002 +디알젬,263690,15,5470,2,160,3.01,690391,13029,11325610,690391,3.01,5298.88,6.10,6.10,4044633090,6.53,6.53,4044633090 +KB 레버리지 미국채 30년 ETN,Q580062,16,16935,5,-60,-0.35,5234,102,500000,5234,-0.35,5131.37,1.05,1.05,88537410,1.05,1.05,88537410 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1942,44,10000000,1942,0.27,4413.64,0.02,0.02,14195080,0.02,0.02,14195080 +KIWOOM 블루칩,104520,19,10390,5,-65,-0.62,2613,63,1200000,2613,-0.62,4147.62,0.22,0.22,26915970,0.22,0.22,26915970 +KCGI 스마트커머스액티브,407170,20,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +아센디오,012170,21,3980,1,915,29.85,2722324,70246,10873743,2722324,29.85,3875.42,25.04,25.04,10278495350,23.75,23.75,10278495350 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29050,5,-535,-1.81,121919,3207,2000000,121919,-1.81,3801.65,6.10,6.10,3565910685,6.14,6.14,3565910685 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4270,2,70,1.67,1063060,36637,19547793,1063060,1.67,2901.60,5.44,5.44,4745063672,5.68,5.68,4745063672 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,26,2525,2,260,11.48,5489892,258586,19190021,5489892,11.48,2123.04,28.61,28.61,14525545599,29.98,29.98,14525545599 +아이컴포넌트,059100,27,5240,2,70,1.35,549326,26284,7070860,549326,1.35,2089.96,7.77,7.77,2991290075,8.07,8.07,2991290075 +TIGER 한중전기차(합성),449680,28,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +TYM,002900,29,6210,2,560,9.91,4770962,232669,45050956,4770962,9.91,2050.54,10.59,10.59,29577152615,10.57,10.57,29577152615 +TREX 200,108590,30,43075,5,-110,-0.25,720,38,200000,720,-0.25,1894.74,0.36,0.36,31120110,0.36,0.36,31120110 diff --git a/top30/20250819/top30-vir-20250819-125000.csv b/top30/20250819/top30-vir-20250819-125000.csv new file mode 100644 index 000000000000..c71319730df6 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1565,2,335,27.24,20659498,56068,43172933,20659498,27.24,9999.99,47.85,47.85,31589879473,46.75,46.75,31589879473 +에프엔씨엔터,173940,5,4005,2,280,7.52,700764,2476,15392808,700764,7.52,9999.99,4.55,4.55,2991076050,4.85,4.85,2991076050 +닷밀,464580,6,2930,2,335,12.91,9494336,36280,18359486,9494336,12.91,9999.99,51.71,51.71,28829051472,53.59,53.59,28829051472 +팬엔터테인먼트,068050,7,2395,2,275,12.97,14750916,96579,27694076,14750916,12.97,9999.99,53.26,53.26,35918679980,54.15,54.15,35918679980 +에스지헬스케어,398120,8,3535,2,425,13.67,1777745,15856,11309700,1777745,13.67,9999.99,15.72,15.72,6386986061,15.98,15.98,6386986061 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에이스토리,241840,10,10130,2,430,4.43,1604321,16599,9539994,1604321,4.43,9665.17,16.82,16.82,17292996220,17.89,17.89,17292996220 +하나 레버리지 반도체 ETN,Q700028,11,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,12,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,13,1168,2,201,20.79,25893105,452259,33936481,25893105,20.79,5725.28,76.30,76.30,29960533717,75.59,75.59,29960533717 +KCGI 테크미디어텔레콤액티브,407160,14,9740,2,105,1.09,3233,60,400000,3233,1.09,5388.33,0.81,0.81,31461002,0.81,0.81,31461002 +디알젬,263690,15,5470,2,160,3.01,694673,13029,11325610,694673,3.01,5331.74,6.13,6.13,4067941250,6.57,6.57,4067941250 +KB 레버리지 미국채 30년 ETN,Q580062,16,16935,5,-60,-0.35,5234,102,500000,5234,-0.35,5131.37,1.05,1.05,88537410,1.05,1.05,88537410 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1944,44,10000000,1944,0.27,4418.18,0.02,0.02,14209680,0.02,0.02,14209680 +KIWOOM 블루칩,104520,19,10390,5,-65,-0.62,2614,63,1200000,2614,-0.62,4149.21,0.22,0.22,26926360,0.22,0.22,26926360 +KCGI 스마트커머스액티브,407170,20,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +아센디오,012170,21,3980,1,915,29.85,2722466,70246,10873743,2722466,29.85,3875.62,25.04,25.04,10279060510,23.75,23.75,10279060510 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,29050,5,-535,-1.81,121919,3207,2000000,121919,-1.81,3801.65,6.10,6.10,3565910685,6.14,6.14,3565910685 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4280,2,80,1.90,1079599,36637,19547793,1079599,1.90,2946.75,5.52,5.52,4816045482,5.76,5.76,4816045482 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6895,5,-105,-1.50,551,22,1000000,551,-1.50,2504.55,0.06,0.06,3816975,0.06,0.06,3816975 +제놀루션,225220,26,2550,2,285,12.58,5521986,258586,19190021,5521986,12.58,2135.45,28.78,28.78,14607064130,29.85,29.85,14607064130 +아이컴포넌트,059100,27,5230,2,60,1.16,550405,26284,7070860,550405,1.16,2094.07,7.78,7.78,2996897355,8.10,8.10,2996897355 +TIGER 한중전기차(합성),449680,28,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +TYM,002900,29,6190,2,540,9.56,4831944,232669,45050956,4831944,9.56,2076.75,10.73,10.73,29955150680,10.74,10.74,29955150680 +TREX 200,108590,30,43090,5,-95,-0.22,722,38,200000,722,-0.22,1900.00,0.36,0.36,31206290,0.36,0.36,31206290 diff --git a/top30/20250819/top30-vir-20250819-130000.csv b/top30/20250819/top30-vir-20250819-130000.csv new file mode 100644 index 000000000000..fdb4647687bc --- /dev/null +++ b/top30/20250819/top30-vir-20250819-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1556,2,326,26.50,20885203,56068,43172933,20885203,26.50,9999.99,48.38,48.38,31942570008,47.55,47.55,31942570008 +에프엔씨엔터,173940,5,3890,2,165,4.43,751305,2476,15392808,751305,4.43,9999.99,4.88,4.88,3191551840,5.33,5.33,3191551840 +닷밀,464580,6,2905,2,310,11.95,9654029,36280,18359486,9654029,11.95,9999.99,52.58,52.58,29295016787,54.93,54.93,29295016787 +팬엔터테인먼트,068050,7,2360,2,240,11.32,15031511,96579,27694076,15031511,11.32,9999.99,54.28,54.28,36589146701,55.98,55.98,36589146701 +에스지헬스케어,398120,8,3420,2,310,9.97,1947710,15856,11309700,1947710,9.97,9999.99,17.22,17.22,6974423314,18.03,18.03,6974423314 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에이스토리,241840,10,10150,2,450,4.64,1609352,16599,9539994,1609352,4.64,9695.48,16.87,16.87,17344024880,17.91,17.91,17344024880 +하나 레버리지 반도체 ETN,Q700028,11,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,12,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,13,1160,2,193,19.96,26121533,452259,33936481,26121533,19.96,5775.79,76.97,76.97,30226376392,76.78,76.78,30226376392 +KCGI 테크미디어텔레콤액티브,407160,14,9740,2,105,1.09,3233,60,400000,3233,1.09,5388.33,0.81,0.81,31461002,0.81,0.81,31461002 +디알젬,263690,15,5470,2,160,3.01,695101,13029,11325610,695101,3.01,5335.03,6.14,6.14,4070285840,6.57,6.57,4070285840 +KB 레버리지 미국채 30년 ETN,Q580062,16,16935,5,-60,-0.35,5234,102,500000,5234,-0.35,5131.37,1.05,1.05,88537410,1.05,1.05,88537410 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1944,44,10000000,1944,0.27,4418.18,0.02,0.02,14209680,0.02,0.02,14209680 +KIWOOM 블루칩,104520,19,10400,5,-55,-0.53,2616,63,1200000,2616,-0.53,4152.38,0.22,0.22,26947150,0.22,0.22,26947150 +KCGI 스마트커머스액티브,407170,20,9705,2,40,0.41,4529,111,250000,4529,0.41,4080.18,1.81,1.81,43934575,1.81,1.81,43934575 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29240,5,-345,-1.17,130386,3207,2000000,130386,-1.17,4065.67,6.52,6.52,3813485685,6.52,6.52,3813485685 +아센디오,012170,22,3980,1,915,29.85,2722805,70246,10873743,2722805,29.85,3876.10,25.04,25.04,10280409730,23.75,23.75,10280409730 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4305,2,105,2.50,1085841,36637,19547793,1085841,2.50,2963.78,5.55,5.55,4842825637,5.75,5.75,4842825637 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6930,5,-70,-1.00,552,22,1000000,552,-1.00,2509.09,0.06,0.06,3823905,0.06,0.06,3823905 +TYM,002900,26,6360,2,710,12.57,5184942,232669,45050956,5184942,12.57,2228.46,11.51,11.51,32185043180,11.23,11.23,32185043180 +제놀루션,225220,27,2500,2,235,10.38,5564934,258586,19190021,5564934,10.38,2152.06,29.00,29.00,14715562525,30.67,30.67,14715562525 +아이컴포넌트,059100,28,5230,2,60,1.16,551879,26284,7070860,551879,1.16,2099.68,7.80,7.80,3004570595,8.12,8.12,3004570595 +TIGER 한중전기차(합성),449680,29,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +TREX 200,108590,30,43090,5,-95,-0.22,722,38,200000,722,-0.22,1900.00,0.36,0.36,31206290,0.36,0.36,31206290 diff --git a/top30/20250819/top30-vir-20250819-131001.csv b/top30/20250819/top30-vir-20250819-131001.csv new file mode 100644 index 000000000000..e034ecdc4bc5 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1570,2,340,27.64,21192263,56068,43172933,21192263,27.64,9999.99,49.09,49.09,32424559927,47.84,47.84,32424559927 +에프엔씨엔터,173940,5,3835,2,110,2.95,779764,2476,15392808,779764,2.95,9999.99,5.07,5.07,3300282090,5.59,5.59,3300282090 +닷밀,464580,6,2865,2,270,10.40,9783175,36280,18359486,9783175,10.40,9999.99,53.29,53.29,29669411571,56.41,56.41,29669411571 +팬엔터테인먼트,068050,7,2425,2,305,14.39,15920919,96579,27694076,15920919,14.39,9999.99,57.49,57.49,38754904962,57.71,57.71,38754904962 +에스지헬스케어,398120,8,3390,2,280,9.00,2124873,15856,11309700,2124873,9.00,9999.99,18.79,18.79,7585187674,19.78,19.78,7585187674 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에이스토리,241840,10,10180,2,480,4.95,1623848,16599,9539994,1623848,4.95,9782.81,17.02,17.02,17491310235,18.01,18.01,17491310235 +하나 레버리지 반도체 ETN,Q700028,11,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +마이티 코스피100,159800,12,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,13,1155,2,188,19.44,26453807,452259,33936481,26453807,19.44,5849.26,77.95,77.95,30609199649,78.09,78.09,30609199649 +KCGI 테크미디어텔레콤액티브,407160,14,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,15,5450,2,140,2.64,700661,13029,11325610,700661,2.64,5377.70,6.19,6.19,4100435920,6.64,6.64,4100435920 +KB 레버리지 미국채 30년 ETN,Q580062,16,16935,5,-60,-0.35,5234,102,500000,5234,-0.35,5131.37,1.05,1.05,88537410,1.05,1.05,88537410 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101375,2,10,0.01,50,1,348000,50,0.01,5000.00,0.01,0.01,5068750,0.01,0.01,5068750 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1944,44,10000000,1944,0.27,4418.18,0.02,0.02,14209680,0.02,0.02,14209680 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29040,5,-545,-1.84,138907,3207,2000000,138907,-1.84,4331.37,6.95,6.95,4061107965,6.99,6.99,4061107965 +KCGI 스마트커머스액티브,407170,20,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +KIWOOM 블루칩,104520,21,10395,5,-60,-0.57,2617,63,1200000,2617,-0.57,4153.97,0.22,0.22,26957545,0.22,0.22,26957545 +아센디오,012170,22,3980,1,915,29.85,2722921,70246,10873743,2722921,29.85,3876.26,25.04,25.04,10280871410,23.76,23.76,10280871410 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4325,2,125,2.98,1105523,36637,19547793,1105523,2.98,3017.50,5.66,5.66,4927656487,5.83,5.83,4927656487 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6930,5,-70,-1.00,552,22,1000000,552,-1.00,2509.09,0.06,0.06,3823905,0.06,0.06,3823905 +TYM,002900,26,6430,2,780,13.81,5571567,232669,45050956,5571567,13.81,2394.63,12.37,12.37,34655564610,11.96,11.96,34655564610 +제놀루션,225220,27,2640,2,375,16.56,5707426,258586,19190021,5707426,16.56,2207.17,29.74,29.74,15088814862,29.78,29.78,15088814862 +아이컴포넌트,059100,28,5230,2,60,1.16,554405,26284,7070860,554405,1.16,2109.29,7.84,7.84,3017735865,8.16,8.16,3017735865 +TIGER 한중전기차(합성),449680,29,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +TREX 200,108590,30,43090,5,-95,-0.22,722,38,200000,722,-0.22,1900.00,0.36,0.36,31206290,0.36,0.36,31206290 diff --git a/top30/20250819/top30-vir-20250819-132001.csv b/top30/20250819/top30-vir-20250819-132001.csv new file mode 100644 index 000000000000..ec9317f99859 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11805,2,30,0.25,3391,4,1000000,3391,0.25,9999.99,0.34,0.34,40030780,0.34,0.34,40030780 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22489783,56068,43172933,22489783,30.00,9999.99,52.09,52.09,34489259800,49.96,49.96,34489259800 +에프엔씨엔터,173940,5,3745,2,20,0.54,812082,2476,15392808,812082,0.54,9999.99,5.28,5.28,3421643990,5.94,5.94,3421643990 +닷밀,464580,6,2930,2,335,12.91,10142418,36280,18359486,10142418,12.91,9999.99,55.24,55.24,30698179195,57.07,57.07,30698179195 +팬엔터테인먼트,068050,7,2550,2,430,20.28,17550151,96579,27694076,17550151,20.28,9999.99,63.37,63.37,42825178273,60.64,60.64,42825178273 +에스지헬스케어,398120,8,3335,2,225,7.23,2213464,15856,11309700,2213464,7.23,9999.99,19.57,19.57,7883840389,20.90,20.90,7883840389 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에이스토리,241840,10,10340,2,640,6.60,1652235,16599,9539994,1652235,6.60,9953.82,17.32,17.32,17782598695,18.03,18.03,17782598695 +하나 레버리지 반도체 ETN,Q700028,11,26085,2,115,0.44,1535,16,1500000,1535,0.44,9593.75,0.10,0.10,40040835,0.10,0.10,40040835 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,13,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,14,1153,2,186,19.23,26665215,452259,33936481,26665215,19.23,5896.01,78.57,78.57,30851354675,78.85,78.85,30851354675 +KCGI 테크미디어텔레콤액티브,407160,15,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,16,5450,2,140,2.64,703102,13029,11325610,703102,2.64,5396.44,6.21,6.21,4113696650,6.66,6.66,4113696650 +KB 레버리지 미국채 30년 ETN,Q580062,17,16935,5,-60,-0.35,5234,102,500000,5234,-0.35,5131.37,1.05,1.05,88537410,1.05,1.05,88537410 +신한 WTI원유 선물 ETN(H),Q500015,18,7300,2,20,0.27,1944,44,10000000,1944,0.27,4418.18,0.02,0.02,14209680,0.02,0.02,14209680 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29030,5,-555,-1.88,138910,3207,2000000,138910,-1.88,4331.46,6.95,6.95,4061195055,6.99,6.99,4061195055 +KCGI 스마트커머스액티브,407170,20,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +KIWOOM 블루칩,104520,21,10395,5,-60,-0.57,2618,63,1200000,2618,-0.57,4155.56,0.22,0.22,26967940,0.22,0.22,26967940 +아센디오,012170,22,3980,1,915,29.85,2723664,70246,10873743,2723664,29.85,3877.32,25.05,25.05,10283828550,23.76,23.76,10283828550 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4335,2,135,3.21,1119733,36637,19547793,1119733,3.21,3056.29,5.73,5.73,4989126447,5.89,5.89,4989126447 +TYM,002900,25,6450,2,800,14.16,6244303,232669,45050956,6244303,14.16,2683.77,13.86,13.86,38981419075,13.42,13.42,38981419075 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6930,5,-70,-1.00,552,22,1000000,552,-1.00,2509.09,0.06,0.06,3823905,0.06,0.06,3823905 +제놀루션,225220,27,2645,2,380,16.78,6311531,258586,19190021,6311531,16.78,2440.79,32.89,32.89,16683713855,32.87,32.87,16683713855 +아이컴포넌트,059100,28,5190,2,20,0.39,558570,26284,7070860,558570,0.39,2125.13,7.90,7.90,3039395195,8.28,8.28,3039395195 +TIGER 한중전기차(합성),449680,29,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 +ACE BYD밸류체인액티브,0079X0,30,10970,2,115,1.06,1653046,85255,1450000,1653046,1.06,1938.94,114.00,114.00,18042049936,113.43,113.43,18042049936 diff --git a/top30/20250819/top30-vir-20250819-133001.csv b/top30/20250819/top30-vir-20250819-133001.csv new file mode 100644 index 000000000000..3b628037dda4 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22586820,56068,43172933,22586820,30.00,9999.99,52.32,52.32,34644421963,50.18,50.18,34644421963 +에프엔씨엔터,173940,5,3675,5,-50,-1.34,839862,2476,15392808,839862,-1.34,9999.99,5.46,5.46,3524494300,6.23,6.23,3524494300 +닷밀,464580,6,2865,2,270,10.40,10339985,36280,18359486,10339985,10.40,9999.99,56.32,56.32,31268245320,59.45,59.45,31268245320 +팬엔터테인먼트,068050,7,2575,2,455,21.46,20081285,96579,27694076,20081285,21.46,9999.99,72.51,72.51,49239795801,69.05,69.05,49239795801 +에스지헬스케어,398120,8,3225,2,115,3.70,2335705,15856,11309700,2335705,3.70,9999.99,20.65,20.65,8282817206,22.71,22.71,8282817206 +삼성 인버스 코스닥 150 선물 ETN,Q530094,9,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +에이스토리,241840,10,10300,2,600,6.19,1678063,16599,9539994,1678063,6.19,9999.99,17.59,17.59,18047575320,18.37,18.37,18047575320 +하나 레버리지 반도체 ETN,Q700028,11,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,13,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,14,1162,2,195,20.17,27375425,452259,33936481,27375425,20.17,6053.04,80.67,80.67,31682397372,80.34,80.34,31682397372 +KCGI 테크미디어텔레콤액티브,407160,15,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,16,5420,2,110,2.07,704019,13029,11325610,704019,2.07,5403.48,6.22,6.22,4118674450,6.71,6.71,4118674450 +KB 레버리지 미국채 30년 ETN,Q580062,17,16905,5,-90,-0.53,5244,102,500000,5244,-0.53,5141.18,1.05,1.05,88706560,1.05,1.05,88706560 +신한 WTI원유 선물 ETN(H),Q500015,18,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,19,29200,5,-385,-1.30,140915,3207,2000000,140915,-1.30,4393.98,7.05,7.05,4119661035,7.05,7.05,4119661035 +KCGI 스마트커머스액티브,407170,20,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +KIWOOM 블루칩,104520,21,10390,5,-65,-0.62,2620,63,1200000,2620,-0.62,4158.73,0.22,0.22,26988715,0.22,0.22,26988715 +아센디오,012170,22,3980,1,915,29.85,2725307,70246,10873743,2725307,29.85,3879.66,25.06,25.06,10290367690,23.78,23.78,10290367690 +메리츠 미국채30년 ETN(H),Q610037,23,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +키이스트,054780,24,4345,2,145,3.45,1136271,36637,19547793,1136271,3.45,3101.43,5.81,5.81,5061073347,5.96,5.96,5061073347 +TYM,002900,25,6340,2,690,12.21,7100793,232669,45050956,7100793,12.21,3051.89,15.76,15.76,44514689975,15.59,15.59,44514689975 +판타지오,032800,26,661,2,122,22.63,2760019,99054,45957058,2760019,22.63,2786.38,6.01,6.01,1666922675,5.49,5.49,1666922675 +제놀루션,225220,27,2565,2,300,13.25,6555628,258586,19190021,6555628,13.25,2535.18,34.16,34.16,17313719946,35.17,35.17,17313719946 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,6915,5,-85,-1.21,553,22,1000000,553,-1.21,2513.64,0.06,0.06,3830820,0.06,0.06,3830820 +아이컴포넌트,059100,29,5200,2,30,0.58,561575,26284,7070860,561575,0.58,2136.57,7.94,7.94,3054973285,8.31,8.31,3054973285 +TIGER 한중전기차(합성),449680,30,8735,2,40,0.46,1149,55,850000,1149,0.46,2089.09,0.14,0.14,9996490,0.13,0.13,9996490 diff --git a/top30/20250819/top30-vir-20250819-134001.csv b/top30/20250819/top30-vir-20250819-134001.csv new file mode 100644 index 000000000000..0097e1bdbbf7 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22621044,56068,43172933,22621044,30.00,9999.99,52.40,52.40,34699146139,50.26,50.26,34699146139 +에프엔씨엔터,173940,5,3640,5,-85,-2.28,860404,2476,15392808,860404,-2.28,9999.99,5.59,5.59,3599442720,6.42,6.42,3599442720 +닷밀,464580,6,2850,2,255,9.83,10410732,36280,18359486,10410732,9.83,9999.99,56.70,56.70,31471211002,60.15,60.15,31471211002 +팬엔터테인먼트,068050,7,2650,2,530,25.00,23338509,96579,27694076,23338509,25.00,9999.99,84.27,84.27,57740846697,78.68,78.68,57740846697 +에스지헬스케어,398120,8,3215,2,105,3.38,2389754,15856,11309700,2389754,3.38,9999.99,21.13,21.13,8457220993,23.26,23.26,8457220993 +에이스토리,241840,9,10440,2,740,7.63,1784830,16599,9539994,1784830,7.63,9999.99,18.71,18.71,19159102925,19.24,19.24,19159102925 +삼성 인버스 코스닥 150 선물 ETN,Q530094,10,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,11,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,12,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,13,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +아이비젼웍스,469750,14,1143,2,176,18.20,27647723,452259,33936481,27647723,18.20,6113.25,81.47,81.47,31995447298,82.49,82.49,31995447298 +KCGI 테크미디어텔레콤액티브,407160,15,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,16,5430,2,120,2.26,704394,13029,11325610,704394,2.26,5406.35,6.22,6.22,4120711020,6.70,6.70,4120711020 +판타지오,032800,17,620,2,81,15.03,5323807,99054,45957058,5323807,15.03,5374.65,11.58,11.58,3338238237,11.72,11.72,3338238237 +KB 레버리지 미국채 30년 ETN,Q580062,18,16905,5,-90,-0.53,5244,102,500000,5244,-0.53,5141.18,1.05,1.05,88706560,1.05,1.05,88706560 +SM C&C,048550,19,1557,2,206,15.25,3355724,67198,96714620,3355724,15.25,4993.79,3.47,3.47,5161855565,3.43,3.43,5161855565 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29250,5,-335,-1.13,140920,3207,2000000,140920,-1.13,4394.14,7.05,7.05,4119807205,7.04,7.04,4119807205 +KCGI 스마트커머스액티브,407170,22,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +KIWOOM 블루칩,104520,23,10385,5,-70,-0.67,2621,63,1200000,2621,-0.67,4160.32,0.22,0.22,26999100,0.22,0.22,26999100 +아센디오,012170,24,3980,1,915,29.85,2725374,70246,10873743,2725374,29.85,3879.76,25.06,25.06,10290634350,23.78,23.78,10290634350 +키이스트,054780,25,4425,2,225,5.36,1331947,36637,19547793,1331947,5.36,3635.52,6.81,6.81,5932154127,6.86,6.86,5932154127 +메리츠 미국채30년 ETN(H),Q610037,26,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +TYM,002900,27,6290,2,640,11.33,7448233,232669,45050956,7448233,11.33,3201.21,16.53,16.53,46701624025,16.48,16.48,46701624025 +제놀루션,225220,28,2550,2,285,12.58,6640685,258586,19190021,6640685,12.58,2568.08,34.60,34.60,17531316940,35.83,35.83,17531316940 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,6915,5,-85,-1.21,553,22,1000000,553,-1.21,2513.64,0.06,0.06,3830820,0.06,0.06,3830820 +아이컴포넌트,059100,30,5210,2,40,0.77,563183,26284,7070860,563183,0.77,2142.68,7.96,7.96,3063304205,8.32,8.32,3063304205 diff --git a/top30/20250819/top30-vir-20250819-135001.csv b/top30/20250819/top30-vir-20250819-135001.csv new file mode 100644 index 000000000000..885199c8544b --- /dev/null +++ b/top30/20250819/top30-vir-20250819-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22650222,56068,43172933,22650222,30.00,9999.99,52.46,52.46,34745801761,50.33,50.33,34745801761 +에프엔씨엔터,173940,5,3580,5,-145,-3.89,883267,2476,15392808,883267,-3.89,9999.99,5.74,5.74,3682194141,6.68,6.68,3682194141 +닷밀,464580,6,2820,2,225,8.67,10590236,36280,18359486,10590236,8.67,9999.99,57.68,57.68,31984007622,61.78,61.78,31984007622 +팬엔터테인먼트,068050,7,2700,2,580,27.36,25943851,96579,27694076,25943851,27.36,9999.99,93.68,93.68,64735935796,86.58,86.58,64735935796 +에스지헬스케어,398120,8,3180,2,70,2.25,2437199,15856,11309700,2437199,2.25,9999.99,21.55,21.55,8608770028,23.94,23.94,8608770028 +에이스토리,241840,9,10460,2,760,7.84,1854008,16599,9539994,1854008,7.84,9999.99,19.43,19.43,19886563030,19.93,19.93,19886563030 +삼성 인버스 코스닥 150 선물 ETN,Q530094,10,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,11,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +SM C&C,048550,12,1550,2,199,14.73,6335282,67198,96714620,6335282,14.73,9427.78,6.55,6.55,9758575298,6.51,6.51,9758575298 +1Q 종합채권(AA-이상)액티브,0017Y0,13,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,14,33155,5,-100,-0.30,1201,17,360000,1201,-0.30,7064.71,0.33,0.33,39856155,0.33,0.33,39856155 +판타지오,032800,15,642,2,103,19.11,6444416,99054,45957058,6444416,19.11,6505.96,14.02,14.02,4054258861,13.74,13.74,4054258861 +아이비젼웍스,469750,16,1129,2,162,16.75,28069587,452259,33936481,28069587,16.75,6206.53,82.71,82.71,32471946997,84.75,84.75,32471946997 +KCGI 테크미디어텔레콤액티브,407160,17,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,18,5440,2,130,2.45,705188,13029,11325610,705188,2.45,5412.45,6.23,6.23,4125014700,6.70,6.70,4125014700 +KB 레버리지 미국채 30년 ETN,Q580062,19,16900,5,-95,-0.56,5246,102,500000,5246,-0.56,5143.14,1.05,1.05,88740360,1.05,1.05,88740360 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29050,5,-535,-1.81,140926,3207,2000000,140926,-1.81,4394.32,7.05,7.05,4119981650,7.09,7.09,4119981650 +KIWOOM 블루칩,104520,22,10360,5,-95,-0.91,2633,63,1200000,2633,-0.91,4179.37,0.22,0.22,27123435,0.22,0.22,27123435 +KCGI 스마트커머스액티브,407170,23,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +아센디오,012170,24,3980,1,915,29.85,2725618,70246,10873743,2725618,29.85,3880.10,25.07,25.07,10291605470,23.78,23.78,10291605470 +키이스트,054780,25,4390,2,190,4.52,1382769,36637,19547793,1382769,4.52,3774.24,7.07,7.07,6155173512,7.17,7.17,6155173512 +메리츠 미국채30년 ETN(H),Q610037,26,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +TYM,002900,27,6240,2,590,10.44,7570839,232669,45050956,7570839,10.44,3253.91,16.81,16.81,47467019240,16.89,16.89,47467019240 +제놀루션,225220,28,2520,2,255,11.26,6712620,258586,19190021,6712620,11.26,2595.89,34.98,34.98,17712988572,36.63,36.63,17712988572 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,29,6915,5,-85,-1.21,553,22,1000000,553,-1.21,2513.64,0.06,0.06,3830820,0.06,0.06,3830820 +초록뱀미디어,047820,30,5490,2,340,6.60,1433471,63055,24453930,1433471,6.60,2273.37,5.86,5.86,7902955675,5.89,5.89,7902955675 diff --git a/top30/20250819/top30-vir-20250819-140001.csv b/top30/20250819/top30-vir-20250819-140001.csv new file mode 100644 index 000000000000..bfea0e7b2409 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22686511,56068,43172933,22686511,30.00,9999.99,52.55,52.55,34803827872,50.42,50.42,34803827872 +에프엔씨엔터,173940,5,3510,5,-215,-5.77,905281,2476,15392808,905281,-5.77,9999.99,5.88,5.88,3760289296,6.96,6.96,3760289296 +닷밀,464580,6,3030,2,435,16.76,11815301,36280,18359486,11815301,16.76,9999.99,64.36,64.36,35660115984,64.10,64.10,35660115984 +팬엔터테인먼트,068050,7,2670,2,550,25.94,27045049,96579,27694076,27045049,25.94,9999.99,97.66,97.66,67682689343,91.53,91.53,67682689343 +SM C&C,048550,8,1564,2,213,15.77,10887526,67198,96714620,10887526,15.77,9999.99,11.26,11.26,16925594576,11.19,11.19,16925594576 +에스지헬스케어,398120,9,3185,2,75,2.41,2452715,15856,11309700,2452715,2.41,9999.99,21.69,21.69,8658081613,24.04,24.04,8658081613 +에이스토리,241840,10,10330,2,630,6.49,1886140,16599,9539994,1886140,6.49,9999.99,19.77,19.77,20220118365,20.52,20.52,20220118365 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,12,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,13,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,14,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +판타지오,032800,15,653,2,114,21.15,7330070,99054,45957058,7330070,21.15,7400.07,15.95,15.95,4622690331,15.40,15.40,4622690331 +아이비젼웍스,469750,16,1133,2,166,17.17,28333460,452259,33936481,28333460,17.17,6264.87,83.49,83.49,32769850060,85.23,85.23,32769850060 +KCGI 테크미디어텔레콤액티브,407160,17,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,18,5410,2,100,1.88,709453,13029,11325610,709453,1.88,5445.18,6.26,6.26,4148059710,6.77,6.77,4148059710 +KB 레버리지 미국채 30년 ETN,Q580062,19,16900,5,-95,-0.56,5251,102,500000,5251,-0.56,5148.04,1.05,1.05,88824860,1.05,1.05,88824860 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,29010,5,-575,-1.94,140941,3207,2000000,140941,-1.94,4394.79,7.05,7.05,4120417380,7.10,7.10,4120417380 +KIWOOM 블루칩,104520,22,10375,5,-80,-0.77,2635,63,1200000,2635,-0.77,4182.54,0.22,0.22,27144180,0.22,0.22,27144180 +KCGI 스마트커머스액티브,407170,23,9715,2,50,0.52,4629,111,250000,4629,0.52,4170.27,1.85,1.85,44906075,1.85,1.85,44906075 +아센디오,012170,24,3980,1,915,29.85,2725871,70246,10873743,2725871,29.85,3880.46,25.07,25.07,10292612410,23.78,23.78,10292612410 +키이스트,054780,25,4385,2,185,4.40,1392850,36637,19547793,1392850,4.40,3801.76,7.13,7.13,6199525907,7.23,7.23,6199525907 +메리츠 미국채30년 ETN(H),Q610037,26,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +TYM,002900,27,6220,2,570,10.09,7615836,232669,45050956,7615836,10.09,3273.25,16.90,16.90,47747834900,17.04,17.04,47747834900 +쇼박스,086980,28,2850,2,155,5.75,1993838,61106,62638000,1993838,5.75,3262.92,3.18,3.18,5727924341,3.21,3.21,5727924341 +제놀루션,225220,29,2525,2,260,11.48,6758635,258586,19190021,6758635,11.48,2613.69,35.22,35.22,17828905637,36.79,36.79,17828905637 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,30,6915,5,-85,-1.21,553,22,1000000,553,-1.21,2513.64,0.06,0.06,3830820,0.06,0.06,3830820 diff --git a/top30/20250819/top30-vir-20250819-141001.csv b/top30/20250819/top30-vir-20250819-141001.csv new file mode 100644 index 000000000000..416bef97ace7 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22699350,56068,43172933,22699350,30.00,9999.99,52.58,52.58,34824357433,50.45,50.45,34824357433 +에프엔씨엔터,173940,5,3440,5,-285,-7.65,935254,2476,15392808,935254,-7.65,9999.99,6.08,6.08,3864034856,7.30,7.30,3864034856 +닷밀,464580,6,2985,2,390,15.03,12392195,36280,18359486,12392195,15.03,9999.99,67.50,67.50,37389329957,68.22,68.22,37389329957 +팬엔터테인먼트,068050,7,2650,2,530,25.00,28179222,96579,27694076,28179222,25.00,9999.99,101.75,101.75,70681025608,96.31,96.31,70681025608 +SM C&C,048550,8,1538,2,187,13.84,12637201,67198,96714620,12637201,13.84,9999.99,13.07,13.07,19638442906,13.20,13.20,19638442906 +에스지헬스케어,398120,9,3180,2,70,2.25,2464521,15856,11309700,2464521,2.25,9999.99,21.79,21.79,8695624378,24.18,24.18,8695624378 +에이스토리,241840,10,10220,2,520,5.36,1913691,16599,9539994,1913691,5.36,9999.99,20.06,20.06,20503095565,21.03,21.03,20503095565 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,12,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +판타지오,032800,13,658,2,119,22.08,9119511,99054,45957058,9119511,22.08,9206.61,19.84,19.84,5797493238,19.17,19.17,5797493238 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,15,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,16,1146,2,179,18.51,28528811,452259,33936481,28528811,18.51,6308.07,84.07,84.07,32991217652,84.83,84.83,32991217652 +KCGI 테크미디어텔레콤액티브,407160,17,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,18,5430,2,120,2.26,711483,13029,11325610,711483,2.26,5460.76,6.28,6.28,4159049120,6.76,6.76,4159049120 +KB 레버리지 미국채 30년 ETN,Q580062,19,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28915,5,-670,-2.26,140965,3207,2000000,140965,-2.26,4395.54,7.05,7.05,4121112445,7.13,7.13,4121112445 +KIWOOM 블루칩,104520,22,10370,5,-85,-0.81,2636,63,1200000,2636,-0.81,4184.13,0.22,0.22,27154550,0.22,0.22,27154550 +KCGI 스마트커머스액티브,407170,23,9715,2,50,0.52,4631,111,250000,4631,0.52,4172.07,1.85,1.85,44925505,1.85,1.85,44925505 +KODEX 미국30년국채울트라선물인버스(H),304670,24,12050,2,25,0.21,5610,142,500000,5610,0.21,3950.70,1.12,1.12,67600830,1.12,1.12,67600830 +아센디오,012170,25,3980,1,915,29.85,2726425,70246,10873743,2726425,29.85,3881.25,25.07,25.07,10294817330,23.79,23.79,10294817330 +키이스트,054780,26,4345,2,145,3.45,1408155,36637,19547793,1408155,3.45,3843.53,7.20,7.20,6266307822,7.38,7.38,6266307822 +쇼박스,086980,27,2832,2,137,5.08,2168371,61106,62638000,2168371,5.08,3548.54,3.46,3.46,6221241780,3.51,3.51,6221241780 +메리츠 미국채30년 ETN(H),Q610037,28,7390,5,-10,-0.14,22158,629,14000000,22158,-0.14,3522.73,0.16,0.16,163542690,0.16,0.16,163542690 +TYM,002900,29,6160,2,510,9.03,7778168,232669,45050956,7778168,9.03,3343.02,17.27,17.27,48748871620,17.57,17.57,48748871620 +제놀루션,225220,30,2465,2,200,8.83,6876731,258586,19190021,6876731,8.83,2659.36,35.83,35.83,18121718377,38.31,38.31,18121718377 diff --git a/top30/20250819/top30-vir-20250819-142001.csv b/top30/20250819/top30-vir-20250819-142001.csv new file mode 100644 index 000000000000..696a12ea3832 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22735273,56068,43172933,22735273,30.00,9999.99,52.66,52.66,34881798310,50.53,50.53,34881798310 +에프엔씨엔터,173940,5,3375,5,-350,-9.40,961489,2476,15392808,961489,-9.40,9999.99,6.25,6.25,3953254051,7.61,7.61,3953254051 +닷밀,464580,6,2920,2,325,12.52,12708281,36280,18359486,12708281,12.52,9999.99,69.22,69.22,38318303877,71.48,71.48,38318303877 +팬엔터테인먼트,068050,7,2685,2,565,26.65,29211293,96579,27694076,29211293,26.65,9999.99,105.48,105.48,73430515158,98.75,98.75,73430515158 +SM C&C,048550,8,1462,2,111,8.22,14594402,67198,96714620,14594402,8.22,9999.99,15.09,15.09,22606832056,15.99,15.99,22606832056 +에스지헬스케어,398120,9,3185,2,75,2.41,2484485,15856,11309700,2484485,2.41,9999.99,21.97,21.97,8759490913,24.32,24.32,8759490913 +에이스토리,241840,10,10240,2,540,5.57,1927115,16599,9539994,1927115,5.57,9999.99,20.20,20.20,20639986425,21.13,21.13,20639986425 +판타지오,032800,11,642,2,103,19.11,10401097,99054,45957058,10401097,19.11,9999.99,22.63,22.63,6622401947,22.45,22.45,6622401947 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,13,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,15,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,16,1175,2,208,21.51,29807292,452259,33936481,29807292,21.51,6590.76,87.83,87.83,34483656074,86.48,86.48,34483656074 +KCGI 테크미디어텔레콤액티브,407160,17,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,18,5410,2,100,1.88,714135,13029,11325610,714135,1.88,5481.12,6.31,6.31,4173361540,6.81,6.81,4173361540 +KB 레버리지 미국채 30년 ETN,Q580062,19,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28885,5,-700,-2.37,140969,3207,2000000,140969,-2.37,4395.67,7.05,7.05,4121227985,7.13,7.13,4121227985 +KIWOOM 블루칩,104520,22,10360,5,-95,-0.91,2637,63,1200000,2637,-0.91,4185.71,0.22,0.22,27164910,0.22,0.22,27164910 +KCGI 스마트커머스액티브,407170,23,9705,2,40,0.41,4638,111,250000,4638,0.41,4178.38,1.86,1.86,44993440,1.85,1.85,44993440 +KODEX 미국30년국채울트라선물인버스(H),304670,24,12050,2,25,0.21,5610,142,500000,5610,0.21,3950.70,1.12,1.12,67600830,1.12,1.12,67600830 +아센디오,012170,25,3980,1,915,29.85,2726522,70246,10873743,2726522,29.85,3881.39,25.07,25.07,10295203390,23.79,23.79,10295203390 +키이스트,054780,26,4355,2,155,3.69,1416745,36637,19547793,1416745,3.69,3866.98,7.25,7.25,6303594952,7.40,7.40,6303594952 +쇼박스,086980,27,2815,2,120,4.45,2246262,61106,62638000,2246262,4.45,3676.01,3.59,3.59,6440818669,3.65,3.65,6440818669 +초록뱀미디어,047820,28,5500,2,350,6.80,2239159,63055,24453930,2239159,6.80,3551.12,9.16,9.16,12365020200,9.19,9.19,12365020200 +메리츠 미국채30년 ETN(H),Q610037,29,7375,5,-25,-0.34,22159,629,14000000,22159,-0.34,3522.89,0.16,0.16,163550065,0.16,0.16,163550065 +TYM,002900,30,6150,2,500,8.85,7836581,232669,45050956,7836581,8.85,3368.12,17.39,17.39,49109450970,17.72,17.72,49109450970 diff --git a/top30/20250819/top30-vir-20250819-143001.csv b/top30/20250819/top30-vir-20250819-143001.csv new file mode 100644 index 000000000000..96022bc1adf7 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +삼화네트웍스,046390,4,1599,1,369,30.00,22776524,56068,43172933,22776524,30.00,9999.99,52.76,52.76,34947758659,50.62,50.62,34947758659 +에프엔씨엔터,173940,5,3345,5,-380,-10.20,997035,2476,15392808,997035,-10.20,9999.99,6.48,6.48,4072337875,7.91,7.91,4072337875 +닷밀,464580,6,2960,2,365,14.07,12868527,36280,18359486,12868527,14.07,9999.99,70.09,70.09,38789639992,71.38,71.38,38789639992 +팬엔터테인먼트,068050,7,2700,2,580,27.36,30795673,96579,27694076,30795673,27.36,9999.99,111.20,111.20,77707744050,103.92,103.92,77707744050 +SM C&C,048550,8,1565,2,214,15.84,16961010,67198,96714620,16961010,15.84,9999.99,17.54,17.54,26195056404,17.31,17.31,26195056404 +에스지헬스케어,398120,9,3190,2,80,2.57,2495865,15856,11309700,2495865,2.57,9999.99,22.07,22.07,8795749868,24.38,24.38,8795749868 +에이스토리,241840,10,10240,2,540,5.57,1939537,16599,9539994,1939537,5.57,9999.99,20.33,20.33,20766887575,21.26,21.26,20766887575 +판타지오,032800,11,642,2,103,19.11,10958920,99054,45957058,10958920,19.11,9999.99,23.85,23.85,6978357876,23.65,23.65,6978357876 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,13,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,15,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,16,1152,2,185,19.13,30234813,452259,33936481,30234813,19.13,6685.29,89.09,89.09,34981600161,89.48,89.48,34981600161 +KCGI 테크미디어텔레콤액티브,407160,17,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,18,5440,2,130,2.45,717512,13029,11325610,717512,2.45,5507.04,6.34,6.34,4191668100,6.80,6.80,4191668100 +KB 레버리지 미국채 30년 ETN,Q580062,19,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +신한 WTI원유 선물 ETN(H),Q500015,20,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,21,28830,5,-755,-2.55,141393,3207,2000000,141393,-2.55,4408.89,7.07,7.07,4133453045,7.17,7.17,4133453045 +KIWOOM 블루칩,104520,22,10360,5,-95,-0.91,2638,63,1200000,2638,-0.91,4187.30,0.22,0.22,27175270,0.22,0.22,27175270 +KCGI 스마트커머스액티브,407170,23,9705,2,40,0.41,4638,111,250000,4638,0.41,4178.38,1.86,1.86,44993440,1.85,1.85,44993440 +KODEX 미국30년국채울트라선물인버스(H),304670,24,12050,2,25,0.21,5610,142,500000,5610,0.21,3950.70,1.12,1.12,67600830,1.12,1.12,67600830 +키이스트,054780,25,4330,2,130,3.10,1431235,36637,19547793,1431235,3.10,3906.53,7.32,7.32,6366177692,7.52,7.52,6366177692 +파워 K-주주가치액티브,491510,26,12535,5,-15,-0.12,7120,183,1300000,7120,-0.12,3890.71,0.55,0.55,89245775,0.55,0.55,89245775 +아센디오,012170,27,3980,1,915,29.85,2726525,70246,10873743,2726525,29.85,3881.40,25.07,25.07,10295215330,23.79,23.79,10295215330 +쇼박스,086980,28,2800,2,105,3.90,2316129,61106,62638000,2316129,3.90,3790.35,3.70,3.70,6636695241,3.78,3.78,6636695241 +초록뱀미디어,047820,29,5440,2,290,5.63,2314713,63055,24453930,2314713,5.63,3670.94,9.47,9.47,12773984500,9.60,9.60,12773984500 +메리츠 미국채30년 ETN(H),Q610037,30,7375,5,-25,-0.34,22159,629,14000000,22159,-0.34,3522.89,0.16,0.16,163550065,0.16,0.16,163550065 diff --git a/top30/20250819/top30-vir-20250819-144001.csv b/top30/20250819/top30-vir-20250819-144001.csv new file mode 100644 index 000000000000..5f6ea968d7b0 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,21355,5,-125,-0.58,1955,3,1000000,1955,-0.58,9999.99,0.20,0.20,42175605,0.20,0.20,42175605 +에프엔씨엔터,173940,4,3295,5,-430,-11.54,1010051,2476,15392808,1010051,-11.54,9999.99,6.56,6.56,4115414210,8.11,8.11,4115414210 +삼화네트웍스,046390,5,1599,1,369,30.00,22778854,56068,43172933,22778854,30.00,9999.99,52.76,52.76,34951484329,50.63,50.63,34951484329 +닷밀,464580,6,2920,2,325,12.52,13009666,36280,18359486,13009666,12.52,9999.99,70.86,70.86,39204795927,73.13,73.13,39204795927 +팬엔터테인먼트,068050,7,2715,2,595,28.07,31783000,96579,27694076,31783000,28.07,9999.99,114.76,114.76,80390153086,106.92,106.92,80390153086 +SM C&C,048550,8,1567,2,216,15.99,22060576,67198,96714620,22060576,15.99,9999.99,22.81,22.81,34286651739,22.62,22.62,34286651739 +에스지헬스케어,398120,9,3205,2,95,3.05,2500472,15856,11309700,2500472,3.05,9999.99,22.11,22.11,8810512338,24.31,24.31,8810512338 +에이스토리,241840,10,10140,2,440,4.54,1948893,16599,9539994,1948893,4.54,9999.99,20.43,20.43,20862399915,21.57,21.57,20862399915 +판타지오,032800,11,628,2,89,16.51,11481612,99054,45957058,11481612,16.51,9999.99,24.98,24.98,7310750088,25.33,25.33,7310750088 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,13,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,14,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,15,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,16,1135,2,168,17.37,30586881,452259,33936481,30586881,17.37,6763.13,90.13,90.13,35384730807,91.87,91.87,35384730807 +파워 K-주주가치액티브,491510,17,12525,5,-25,-0.20,11199,183,1300000,11199,-0.20,6119.67,0.86,0.86,140336325,0.86,0.86,140336325 +KCGI 테크미디어텔레콤액티브,407160,18,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,19,5430,2,120,2.26,720856,13029,11325610,720856,2.26,5532.70,6.36,6.36,4209794220,6.85,6.85,4209794220 +KB 레버리지 미국채 30년 ETN,Q580062,20,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +신한 WTI원유 선물 ETN(H),Q500015,21,7295,2,15,0.21,1945,44,10000000,1945,0.21,4420.45,0.02,0.02,14216975,0.02,0.02,14216975 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,22,28880,5,-705,-2.38,141394,3207,2000000,141394,-2.38,4408.92,7.07,7.07,4133481925,7.16,7.16,4133481925 +KIWOOM 블루칩,104520,23,10355,5,-100,-0.96,2640,63,1200000,2640,-0.96,4190.48,0.22,0.22,27195980,0.22,0.22,27195980 +KCGI 스마트커머스액티브,407170,24,9705,2,40,0.41,4638,111,250000,4638,0.41,4178.38,1.86,1.86,44993440,1.85,1.85,44993440 +KODEX 미국30년국채울트라선물인버스(H),304670,25,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 +키이스트,054780,26,4345,2,145,3.45,1442079,36637,19547793,1442079,3.45,3936.13,7.38,7.38,6413323152,7.55,7.55,6413323152 +아센디오,012170,27,3980,1,915,29.85,2726789,70246,10873743,2726789,29.85,3881.77,25.08,25.08,10296266050,23.79,23.79,10296266050 +쇼박스,086980,28,2800,2,105,3.90,2342093,61106,62638000,2342093,3.90,3832.84,3.74,3.74,6709325891,3.83,3.83,6709325891 +초록뱀미디어,047820,29,5410,2,260,5.05,2343208,63055,24453930,2343208,5.05,3716.13,9.58,9.58,12928034340,9.77,9.77,12928034340 +메리츠 미국채30년 ETN(H),Q610037,30,7375,5,-25,-0.34,22159,629,14000000,22159,-0.34,3522.89,0.16,0.16,163550065,0.16,0.16,163550065 diff --git a/top30/20250819/top30-vir-20250819-145000.csv b/top30/20250819/top30-vir-20250819-145000.csv new file mode 100644 index 000000000000..2a56ce99cc54 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,20810,5,-670,-3.12,2455,3,1000000,2455,-3.12,9999.99,0.25,0.25,52580605,0.25,0.25,52580605 +SM C&C,048550,4,1637,2,286,21.17,27799977,67198,96714620,27799977,21.17,9999.99,28.74,28.74,43609811825,27.55,27.55,43609811825 +에프엔씨엔터,173940,5,3300,5,-425,-11.41,1019087,2476,15392808,1019087,-11.41,9999.99,6.62,6.62,4145163900,8.16,8.16,4145163900 +삼화네트웍스,046390,6,1599,1,369,30.00,22780495,56068,43172933,22780495,30.00,9999.99,52.77,52.77,34954108288,50.63,50.63,34954108288 +닷밀,464580,7,2850,2,255,9.83,13206428,36280,18359486,13206428,9.83,9999.99,71.93,71.93,39771366359,76.01,76.01,39771366359 +팬엔터테인먼트,068050,8,2705,2,585,27.59,32236243,96579,27694076,32236243,27.59,9999.99,116.40,116.40,81618826240,108.95,108.95,81618826240 +에스지헬스케어,398120,9,3225,2,115,3.70,2512498,15856,11309700,2512498,3.70,9999.99,22.22,22.22,8849264828,24.26,24.26,8849264828 +판타지오,032800,10,615,2,76,14.10,12165371,99054,45957058,12165371,14.10,9999.99,26.47,26.47,7732475807,27.36,27.36,7732475807 +에이스토리,241840,11,10180,2,480,4.95,1954379,16599,9539994,1954379,4.95,9999.99,20.49,20.49,20918067235,21.54,21.54,20918067235 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,13,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +파워 K-주주가치액티브,491510,14,12515,5,-35,-0.28,15059,183,1300000,15059,-0.28,8228.96,1.16,1.16,188675005,1.16,1.16,188675005 +1Q 종합채권(AA-이상)액티브,0017Y0,15,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,16,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,17,1173,2,206,21.30,31734896,452259,33936481,31734896,21.30,7016.97,93.51,93.51,36725251320,92.26,92.26,36725251320 +신한 WTI원유 선물 ETN(H),Q500015,18,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,19,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +디알젬,263690,20,5430,2,120,2.26,721095,13029,11325610,721095,2.26,5534.54,6.37,6.37,4211092980,6.85,6.85,4211092980 +KB 레버리지 미국채 30년 ETN,Q580062,21,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +케이사인,192250,22,12790,2,1970,18.21,1169155,25092,7067125,1169155,18.21,4659.47,16.54,16.54,14503178880,16.05,16.05,14503178880 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,28815,5,-770,-2.60,142394,3207,2000000,142394,-2.60,4440.10,7.12,7.12,4162296925,7.22,7.22,4162296925 +KIWOOM 블루칩,104520,24,10350,5,-105,-1.00,2641,63,1200000,2641,-1.00,4192.06,0.22,0.22,27206330,0.22,0.22,27206330 +KCGI 스마트커머스액티브,407170,25,9705,2,40,0.41,4638,111,250000,4638,0.41,4178.38,1.86,1.86,44993440,1.85,1.85,44993440 +KODEX 미국30년국채울트라선물인버스(H),304670,26,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 +키이스트,054780,27,4355,2,155,3.69,1455586,36637,19547793,1455586,3.69,3972.99,7.45,7.45,6471769297,7.60,7.60,6471769297 +아센디오,012170,28,3980,1,915,29.85,2726862,70246,10873743,2726862,29.85,3881.88,25.08,25.08,10296556590,23.79,23.79,10296556590 +쇼박스,086980,29,2810,2,115,4.27,2364081,61106,62638000,2364081,4.27,3868.82,3.77,3.77,6770872120,3.85,3.85,6770872120 +초록뱀미디어,047820,30,5400,2,250,4.85,2378701,63055,24453930,2378701,4.85,3772.42,9.73,9.73,13118791220,9.93,9.93,13118791220 diff --git a/top30/20250819/top30-vir-20250819-150000.csv b/top30/20250819/top30-vir-20250819-150000.csv new file mode 100644 index 000000000000..317f00f1cbce --- /dev/null +++ b/top30/20250819/top30-vir-20250819-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,20810,5,-670,-3.12,2455,3,1000000,2455,-3.12,9999.99,0.25,0.25,52580605,0.25,0.25,52580605 +SM C&C,048550,4,1586,2,235,17.39,31422404,67198,96714620,31422404,17.39,9999.99,32.49,32.49,49508368176,32.28,32.28,49508368176 +에프엔씨엔터,173940,5,3260,5,-465,-12.48,1032609,2476,15392808,1032609,-12.48,9999.99,6.71,6.71,4189419152,8.35,8.35,4189419152 +삼화네트웍스,046390,6,1599,1,369,30.00,22782044,56068,43172933,22782044,30.00,9999.99,52.77,52.77,34956585139,50.64,50.64,34956585139 +닷밀,464580,7,2860,2,265,10.21,13318174,36280,18359486,13318174,10.21,9999.99,72.54,72.54,40089667964,76.35,76.35,40089667964 +팬엔터테인먼트,068050,8,2700,2,580,27.36,32717882,96579,27694076,32717882,27.36,9999.99,118.14,118.14,82916690981,110.89,110.89,82916690981 +에스지헬스케어,398120,9,3230,2,120,3.86,2525195,15856,11309700,2525195,3.86,9999.99,22.33,22.33,8890185811,24.34,24.34,8890185811 +판타지오,032800,10,577,2,38,7.05,13018438,99054,45957058,13018438,7.05,9999.99,28.33,28.33,8231958972,31.04,31.04,8231958972 +에이스토리,241840,11,10090,2,390,4.02,1964800,16599,9539994,1964800,4.02,9999.99,20.60,20.60,21023664305,21.84,21.84,21023664305 +삼성 인버스 코스닥 150 선물 ETN,Q530094,12,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +파워 K-주주가치액티브,491510,13,12515,5,-35,-0.28,18484,183,1300000,18484,-0.28,9999.99,1.42,1.42,231547640,1.42,1.42,231547640 +하나 레버리지 반도체 ETN,Q700028,14,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,15,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +케이사인,192250,16,13010,2,2190,20.24,1936545,25092,7067125,1936545,20.24,7717.78,27.40,27.40,24261033515,26.39,26.39,24261033515 +마이티 코스피100,159800,17,33115,5,-140,-0.42,1301,17,360000,1301,-0.42,7652.94,0.36,0.36,43167655,0.36,0.36,43167655 +아이비젼웍스,469750,18,1144,2,177,18.30,32490405,452259,33936481,32490405,18.30,7184.03,95.74,95.74,37601749044,96.85,96.85,37601749044 +신한 WTI원유 선물 ETN(H),Q500015,19,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +디알젬,263690,20,5370,2,60,1.13,732128,13029,11325610,732128,1.13,5619.22,6.46,6.46,4270236430,7.02,7.02,4270236430 +KCGI 테크미디어텔레콤액티브,407160,21,9740,2,105,1.09,3333,60,400000,3333,1.09,5555.00,0.83,0.83,32435002,0.83,0.83,32435002 +KB 레버리지 미국채 30년 ETN,Q580062,22,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,23,28670,5,-915,-3.09,143395,3207,2000000,143395,-3.09,4471.31,7.17,7.17,4191025595,7.31,7.31,4191025595 +KCGI 스마트커머스액티브,407170,24,9705,2,40,0.41,4669,111,250000,4669,0.41,4206.31,1.87,1.87,45294295,1.87,1.87,45294295 +KIWOOM 블루칩,104520,25,10340,5,-115,-1.10,2642,63,1200000,2642,-1.10,4193.65,0.22,0.22,27216670,0.22,0.22,27216670 +KODEX 미국30년국채울트라선물인버스(H),304670,26,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 +키이스트,054780,27,4345,2,145,3.45,1471988,36637,19547793,1471988,3.45,4017.76,7.53,7.53,6543275932,7.70,7.70,6543275932 +쇼박스,086980,28,2795,2,100,3.71,2375466,61106,62638000,2375466,3.71,3887.45,3.79,3.79,6802792626,3.89,3.89,6802792626 +아센디오,012170,29,3980,1,915,29.85,2726963,70246,10873743,2726963,29.85,3882.02,25.08,25.08,10296958570,23.79,23.79,10296958570 +초록뱀미디어,047820,30,5350,2,200,3.88,2414039,63055,24453930,2414039,3.88,3828.47,9.87,9.87,13307292140,10.17,10.17,13307292140 diff --git a/top30/20250819/top30-vir-20250819-151001.csv b/top30/20250819/top30-vir-20250819-151001.csv new file mode 100644 index 000000000000..19a033d23d46 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 코스피200 선물 달러노출 ETN,Q760021,1,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +하나 반도체 ETN,Q700027,2,11720,5,-55,-0.47,3415,4,1000000,3415,-0.47,9999.99,0.34,0.34,40312060,0.34,0.34,40312060 +N2 레버리지 코스닥150 선물 ETN,Q550097,3,20810,5,-670,-3.12,2455,3,1000000,2455,-3.12,9999.99,0.25,0.25,52580605,0.25,0.25,52580605 +SM C&C,048550,4,1520,2,169,12.51,34069801,67198,96714620,34069801,12.51,9999.99,35.23,35.23,53640738607,36.49,36.49,53640738607 +에프엔씨엔터,173940,5,3275,5,-450,-12.08,1050009,2476,15392808,1050009,-12.08,9999.99,6.82,6.82,4246559657,8.42,8.42,4246559657 +삼화네트웍스,046390,6,1599,1,369,30.00,22784937,56068,43172933,22784937,30.00,9999.99,52.78,52.78,34961211046,50.64,50.64,34961211046 +닷밀,464580,7,2815,2,220,8.48,13522633,36280,18359486,13522633,8.48,9999.99,73.65,73.65,40665018469,78.68,78.68,40665018469 +팬엔터테인먼트,068050,8,2600,2,480,22.64,33941862,96579,27694076,33941862,22.64,9999.99,122.56,122.56,86141190508,119.63,119.63,86141190508 +에스지헬스케어,398120,9,3225,2,115,3.70,2535383,15856,11309700,2535383,3.70,9999.99,22.42,22.42,8922959706,24.46,24.46,8922959706 +판타지오,032800,10,566,2,27,5.01,13521391,99054,45957058,13521391,5.01,9999.99,29.42,29.42,8518698153,32.75,32.75,8518698153 +파워 K-주주가치액티브,491510,11,12525,5,-25,-0.20,22564,183,1300000,22564,-0.20,9999.99,1.74,1.74,282631075,1.74,1.74,282631075 +에이스토리,241840,12,10200,2,500,5.15,1979748,16599,9539994,1979748,5.15,9999.99,20.75,20.75,21175156450,21.76,21.76,21175156450 +케이사인,192250,13,12950,2,2130,19.69,2888326,25092,7067125,2888326,19.69,9999.99,40.87,40.87,36888392030,40.31,40.31,36888392030 +삼성 인버스 코스닥 150 선물 ETN,Q530094,14,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +하나 레버리지 반도체 ETN,Q700028,15,25700,5,-270,-1.04,1558,16,1500000,1558,-1.04,9737.50,0.10,0.10,40631935,0.11,0.11,40631935 +1Q 종합채권(AA-이상)액티브,0017Y0,16,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,17,32830,5,-425,-1.28,1321,17,360000,1321,-1.28,7770.59,0.37,0.37,43824750,0.37,0.37,43824750 +아이비젼웍스,469750,18,1120,2,153,15.82,32989642,452259,33936481,32989642,15.82,7294.41,97.21,97.21,38167644343,100.42,100.42,38167644343 +신한 WTI원유 선물 ETN(H),Q500015,19,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,20,9680,2,45,0.47,3403,60,400000,3403,0.47,5671.67,0.85,0.85,33112602,0.86,0.86,33112602 +디알젬,263690,21,5410,2,100,1.88,735374,13029,11325610,735374,1.88,5644.13,6.49,6.49,4287669065,7.00,7.00,4287669065 +KB 레버리지 미국채 30년 ETN,Q580062,22,16895,5,-100,-0.59,5255,102,500000,5255,-0.59,5151.96,1.05,1.05,88892440,1.05,1.05,88892440 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,23,6870,5,-130,-1.86,1039,22,1000000,1039,-1.86,4722.73,0.10,0.10,7183910,0.10,0.10,7183910 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,28670,5,-915,-3.09,143395,3207,2000000,143395,-3.09,4471.31,7.17,7.17,4191025595,7.31,7.31,4191025595 +KCGI 스마트커머스액티브,407170,25,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +KIWOOM 블루칩,104520,26,10340,5,-115,-1.10,2644,63,1200000,2644,-1.10,4196.83,0.22,0.22,27237350,0.22,0.22,27237350 +KODEX 미국30년국채울트라선물인버스(H),304670,27,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 +키이스트,054780,28,4305,2,105,2.50,1487995,36637,19547793,1487995,2.50,4061.45,7.61,7.61,6612471887,7.86,7.86,6612471887 +쇼박스,086980,29,2770,2,75,2.78,2439007,61106,62638000,2439007,2.78,3991.44,3.89,3.89,6980029156,4.02,4.02,6980029156 +아센디오,012170,30,3980,1,915,29.85,2728455,70246,10873743,2728455,29.85,3884.14,25.09,25.09,10302896730,23.81,23.81,10302896730 diff --git a/top30/20250819/top30-vir-20250819-152001.csv b/top30/20250819/top30-vir-20250819-152001.csv new file mode 100644 index 000000000000..2d517ae3bd52 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11605,5,-170,-1.44,6827,4,1000000,6827,-1.44,9999.99,0.68,0.68,79908320,0.69,0.69,79908320 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20785,5,-695,-3.24,3455,3,1000000,3455,-3.24,9999.99,0.35,0.35,73368105,0.35,0.35,73368105 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +SM C&C,048550,4,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +에프엔씨엔터,173940,5,3225,5,-500,-13.42,1076407,2476,15392808,1076407,-13.42,9999.99,6.99,6.99,4332410177,8.73,8.73,4332410177 +삼화네트웍스,046390,6,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +닷밀,464580,7,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +팬엔터테인먼트,068050,8,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3240,2,130,4.18,2557638,15856,11309700,2557638,4.18,9999.99,22.61,22.61,8994787366,24.55,24.55,8994787366 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,11,9750,5,-150,-1.52,1189,8,1060000,1189,-1.52,9999.99,0.11,0.11,11606230,0.11,0.11,11606230 +케이사인,192250,12,11700,2,880,8.13,3515190,25092,7067125,3515190,8.13,9999.99,49.74,49.74,44563934315,53.90,53.90,44563934315 +판타지오,032800,13,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +파워 K-주주가치액티브,491510,14,12525,5,-25,-0.20,25569,183,1300000,25569,-0.20,9999.99,1.97,1.97,320264160,1.97,1.97,320264160 +에이스토리,241840,15,10200,2,500,5.15,1993773,16599,9539994,1993773,5.15,9999.99,20.90,20.90,21318097520,21.91,21.91,21318097520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,32830,5,-425,-1.28,1321,17,360000,1321,-1.28,7770.59,0.37,0.37,43824750,0.37,0.37,43824750 +아이비젼웍스,469750,20,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +신한 WTI원유 선물 ETN(H),Q500015,21,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +디알젬,263690,22,5430,2,120,2.26,739877,13029,11325610,739877,2.26,5678.69,6.53,6.53,4312036745,7.01,7.01,4312036745 +KCGI 테크미디어텔레콤액티브,407160,23,9680,2,45,0.47,3403,60,400000,3403,0.47,5671.67,0.85,0.85,33112602,0.86,0.86,33112602 +KB 레버리지 미국채 30년 ETN,Q580062,24,16940,5,-55,-0.32,5256,102,500000,5256,-0.32,5152.94,1.05,1.05,88909380,1.05,1.05,88909380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6870,5,-130,-1.86,1039,22,1000000,1039,-1.86,4722.73,0.10,0.10,7183910,0.10,0.10,7183910 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,26,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,27,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,28,2785,2,90,3.34,2498153,61106,62638000,2498153,3.34,4088.23,3.99,3.99,7144163796,4.10,4.10,7144163796 +키이스트,054780,29,4305,2,105,2.50,1496841,36637,19547793,1496841,2.50,4085.60,7.66,7.66,6650678442,7.90,7.90,6650678442 +KODEX 미국30년국채울트라선물인버스(H),304670,30,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 diff --git a/top30/20250819/top30-vir-20250819-153001.csv b/top30/20250819/top30-vir-20250819-153001.csv new file mode 100644 index 000000000000..f0b33a3d5b72 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11605,5,-170,-1.44,6827,4,1000000,6827,-1.44,9999.99,0.68,0.68,79908320,0.69,0.69,79908320 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20785,5,-695,-3.24,3455,3,1000000,3455,-3.24,9999.99,0.35,0.35,73368105,0.35,0.35,73368105 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10560,5,-35,-0.33,900,1,700000,900,-0.33,9999.99,0.13,0.13,9504000,0.13,0.13,9504000 +SM C&C,048550,4,1497,2,146,10.81,36333155,67198,96714620,36333155,10.81,9999.99,37.57,37.57,57082073218,39.43,39.43,57082073218 +에프엔씨엔터,173940,5,3225,5,-500,-13.42,1076407,2476,15392808,1076407,-13.42,9999.99,6.99,6.99,4332410177,8.73,8.73,4332410177 +삼화네트웍스,046390,6,1599,1,369,30.00,22793437,56068,43172933,22793437,30.00,9999.99,52.80,52.80,34974802546,50.66,50.66,34974802546 +닷밀,464580,7,2835,2,240,9.25,13648193,36280,18359486,13648193,9.25,9999.99,74.34,74.34,41020756953,78.81,78.81,41020756953 +팬엔터테인먼트,068050,8,2630,2,510,24.06,34960451,96579,27694076,34960451,24.06,9999.99,126.24,126.24,88793648223,121.91,121.91,88793648223 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3240,2,130,4.18,2557638,15856,11309700,2557638,4.18,9999.99,22.61,22.61,8994787366,24.55,24.55,8994787366 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,11,9750,5,-150,-1.52,1189,8,1060000,1189,-1.52,9999.99,0.11,0.11,11606230,0.11,0.11,11606230 +케이사인,192250,12,11700,2,880,8.13,3575637,25092,7067125,3575637,8.13,9999.99,50.60,50.60,45271164215,54.75,54.75,45271164215 +판타지오,032800,13,567,2,28,5.19,13862458,99054,45957058,13862458,5.19,9999.99,30.16,30.16,8711652824,33.43,33.43,8711652824 +파워 K-주주가치액티브,491510,14,12525,5,-25,-0.20,25569,183,1300000,25569,-0.20,9999.99,1.97,1.97,320264160,1.97,1.97,320264160 +에이스토리,241840,15,10200,2,500,5.15,1993773,16599,9539994,1993773,5.15,9999.99,20.90,20.90,21318097520,21.91,21.91,21318097520 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,7780,2,55,0.71,10006,96,1000000,10006,0.71,9999.99,1.00,1.00,77746450,1.00,1.00,77746450 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,32830,5,-425,-1.28,1321,17,360000,1321,-1.28,7770.59,0.37,0.37,43824750,0.37,0.37,43824750 +아이비젼웍스,469750,20,1115,2,148,15.31,33375444,452259,33936481,33375444,15.31,7379.72,98.35,98.35,38601287929,102.01,102.01,38601287929 +신한 WTI원유 선물 ETN(H),Q500015,21,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +디알젬,263690,22,5430,2,120,2.26,739877,13029,11325610,739877,2.26,5678.69,6.53,6.53,4312036745,7.01,7.01,4312036745 +KCGI 테크미디어텔레콤액티브,407160,23,9680,2,45,0.47,3403,60,400000,3403,0.47,5671.67,0.85,0.85,33112602,0.86,0.86,33112602 +KB 레버리지 미국채 30년 ETN,Q580062,24,16940,5,-55,-0.32,5256,102,500000,5256,-0.32,5152.94,1.05,1.05,88909380,1.05,1.05,88909380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,6870,5,-130,-1.86,1039,22,1000000,1039,-1.86,4722.73,0.10,0.10,7183910,0.10,0.10,7183910 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,26,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,27,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,28,2785,2,90,3.34,2498153,61106,62638000,2498153,3.34,4088.23,3.99,3.99,7144163796,4.10,4.10,7144163796 +키이스트,054780,29,4305,2,105,2.50,1496841,36637,19547793,1496841,2.50,4085.60,7.66,7.66,6650678442,7.90,7.90,6650678442 +KODEX 미국30년국채울트라선물인버스(H),304670,30,12050,2,25,0.21,5779,142,500000,5779,0.21,4069.72,1.16,1.16,69637280,1.16,1.16,69637280 diff --git a/top30/20250819/top30-vir-20250819-154001.csv b/top30/20250819/top30-vir-20250819-154001.csv new file mode 100644 index 000000000000..1c28c101e887 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36747287,67198,96714620,36747287,12.21,9999.99,38.00,38.00,57709897330,39.36,39.36,57709897330 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1090566,2476,15392808,1090566,-14.77,9999.99,7.08,7.08,4377365002,8.96,8.96,4377365002 +삼화네트웍스,046390,6,1599,1,369,30.00,22817251,56068,43172933,22817251,30.00,9999.99,52.85,52.85,35012881132,50.72,50.72,35012881132 +닷밀,464580,7,2815,2,220,8.48,13716067,36280,18359486,13716067,8.48,9999.99,74.71,74.71,41211822263,79.74,79.74,41211822263 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35291232,96579,27694076,35291232,25.94,9999.99,127.43,127.43,89676833493,121.28,121.28,89676833493 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2571890,15856,11309700,2571890,4.98,9999.99,22.74,22.74,9041320146,24.48,24.48,9041320146 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3582756,25092,7067125,3582756,8.13,9999.99,50.70,50.70,45354456515,54.85,54.85,45354456515 +판타지오,032800,14,575,2,36,6.68,13960729,99054,45957058,13960729,6.68,9999.99,30.38,30.38,8768158649,33.18,33.18,8768158649 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2003786,16599,9539994,2003786,4.12,9999.99,21.00,21.00,21419228820,22.23,22.23,21419228820 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33484904,452259,33936481,33484904,15.41,7403.92,98.67,98.67,38723445289,102.25,102.25,38723445289 +동양2우B,001527,21,8160,5,-560,-6.42,2382,35,308569,2382,-6.42,6805.71,0.77,0.77,17151800,0.68,0.68,17151800 +디알젬,263690,22,5450,2,140,2.64,744569,13029,11325610,744569,2.64,5714.71,6.57,6.57,4337608145,7.03,7.03,4337608145 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2519776,61106,62638000,2519776,3.15,4123.61,4.02,4.02,7204275736,4.14,4.14,7204275736 +키이스트,054780,30,4340,2,140,3.33,1503064,36637,19547793,1503064,3.33,4102.58,7.69,7.69,6677686262,7.87,7.87,6677686262 diff --git a/top30/20250819/top30-vir-20250819-155001.csv b/top30/20250819/top30-vir-20250819-155001.csv new file mode 100644 index 000000000000..8350e5078e3c --- /dev/null +++ b/top30/20250819/top30-vir-20250819-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36789987,67198,96714620,36789987,12.21,9999.99,38.04,38.04,57774630530,39.40,39.40,57774630530 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1092209,2476,15392808,1092209,-14.77,9999.99,7.10,7.10,4382581527,8.97,8.97,4382581527 +삼화네트웍스,046390,6,1599,1,369,30.00,22817530,56068,43172933,22817530,30.00,9999.99,52.85,52.85,35013327253,50.72,50.72,35013327253 +닷밀,464580,7,2815,2,220,8.48,13717572,36280,18359486,13717572,8.48,9999.99,74.72,74.72,41216058838,79.75,79.75,41216058838 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35296653,96579,27694076,35296653,25.94,9999.99,127.45,127.45,89691307563,121.30,121.30,89691307563 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2573269,15856,11309700,2573269,4.98,9999.99,22.75,22.75,9045822581,24.50,24.50,9045822581 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3584790,25092,7067125,3584790,8.13,9999.99,50.72,50.72,45378254315,54.88,54.88,45378254315 +판타지오,032800,14,575,2,36,6.68,13969832,99054,45957058,13969832,6.68,9999.99,30.40,30.40,8773392874,33.20,33.20,8773392874 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2003989,16599,9539994,2003989,4.12,9999.99,21.01,21.01,21421279120,22.23,22.23,21421279120 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33494277,452259,33936481,33494277,15.41,7405.99,98.70,98.70,38733905557,102.27,102.27,38733905557 +동양2우B,001527,21,8160,5,-560,-6.42,2408,35,308569,2408,-6.42,6880.00,0.78,0.78,17363960,0.69,0.69,17363960 +디알젬,263690,22,5450,2,140,2.64,744569,13029,11325610,744569,2.64,5714.71,6.57,6.57,4337608145,7.03,7.03,4337608145 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2519782,61106,62638000,2519782,3.15,4123.62,4.02,4.02,7204292416,4.14,4.14,7204292416 +키이스트,054780,30,4340,2,140,3.33,1504241,36637,19547793,1504241,3.33,4105.80,7.70,7.70,6682794442,7.88,7.88,6682794442 diff --git a/top30/20250819/top30-vir-20250819-160001.csv b/top30/20250819/top30-vir-20250819-160001.csv new file mode 100644 index 000000000000..9f0fc24eb148 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1092841,2476,15392808,1092841,-14.77,9999.99,7.10,7.10,4384588127,8.97,8.97,4384588127 +삼화네트웍스,046390,6,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +닷밀,464580,7,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574063,15856,11309700,2574063,4.98,9999.99,22.76,22.76,9048414991,24.50,24.50,9048414991 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +판타지오,032800,14,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2003990,16599,9539994,2003990,4.12,9999.99,21.01,21.01,21421289220,22.23,22.23,21421289220 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +동양2우B,001527,21,8160,5,-560,-6.42,2408,35,308569,2408,-6.42,6880.00,0.78,0.78,17363960,0.69,0.69,17363960 +디알젬,263690,22,5450,2,140,2.64,744666,13029,11325610,744666,2.64,5715.45,6.58,6.58,4338136795,7.03,7.03,4338136795 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2519782,61106,62638000,2519782,3.15,4123.62,4.02,4.02,7204292416,4.14,4.14,7204292416 +키이스트,054780,30,4340,2,140,3.33,1504241,36637,19547793,1504241,3.33,4105.80,7.70,7.70,6682794442,7.88,7.88,6682794442 diff --git a/top30/20250819/top30-vir-20250819-161001.csv b/top30/20250819/top30-vir-20250819-161001.csv new file mode 100644 index 000000000000..9f0fc24eb148 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36802461,67198,96714620,36802461,12.21,9999.99,38.05,38.05,57793541114,39.42,39.42,57793541114 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1092841,2476,15392808,1092841,-14.77,9999.99,7.10,7.10,4384588127,8.97,8.97,4384588127 +삼화네트웍스,046390,6,1599,1,369,30.00,22817532,56068,43172933,22817532,30.00,9999.99,52.85,52.85,35013330451,50.72,50.72,35013330451 +닷밀,464580,7,2815,2,220,8.48,13718910,36280,18359486,13718910,8.48,9999.99,74.72,74.72,41219825308,79.76,79.76,41219825308 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35298258,96579,27694076,35298258,25.94,9999.99,127.46,127.46,89695592913,121.30,121.30,89695592913 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574063,15856,11309700,2574063,4.98,9999.99,22.76,22.76,9048414991,24.50,24.50,9048414991 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3586036,25092,7067125,3586036,8.13,9999.99,50.74,50.74,45392832515,54.90,54.90,45392832515 +판타지오,032800,14,575,2,36,6.68,13969874,99054,45957058,13969874,6.68,9999.99,30.40,30.40,8773417024,33.20,33.20,8773417024 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2003990,16599,9539994,2003990,4.12,9999.99,21.01,21.01,21421289220,22.23,22.23,21421289220 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33494595,452259,33936481,33494595,15.41,7406.07,98.70,98.70,38734260445,102.27,102.27,38734260445 +동양2우B,001527,21,8160,5,-560,-6.42,2408,35,308569,2408,-6.42,6880.00,0.78,0.78,17363960,0.69,0.69,17363960 +디알젬,263690,22,5450,2,140,2.64,744666,13029,11325610,744666,2.64,5715.45,6.58,6.58,4338136795,7.03,7.03,4338136795 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2519782,61106,62638000,2519782,3.15,4123.62,4.02,4.02,7204292416,4.14,4.14,7204292416 +키이스트,054780,30,4340,2,140,3.33,1504241,36637,19547793,1504241,3.33,4105.80,7.70,7.70,6682794442,7.88,7.88,6682794442 diff --git a/top30/20250819/top30-vir-20250819-162001.csv b/top30/20250819/top30-vir-20250819-162001.csv new file mode 100644 index 000000000000..aefda783a169 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36844777,67198,96714620,36844777,12.21,9999.99,38.10,38.10,57857015114,39.46,39.46,57857015114 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1092841,2476,15392808,1092841,-14.77,9999.99,7.10,7.10,4384588127,8.97,8.97,4384588127 +삼화네트웍스,046390,6,1599,1,369,30.00,22817838,56068,43172933,22817838,30.00,9999.99,52.85,52.85,35013819745,50.72,50.72,35013819745 +닷밀,464580,7,2815,2,220,8.48,13725635,36280,18359486,13725635,8.48,9999.99,74.76,74.76,41238655308,79.79,79.79,41238655308 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35375419,96579,27694076,35375419,25.94,9999.99,127.74,127.74,89902770198,121.58,121.58,89902770198 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574113,15856,11309700,2574113,4.98,9999.99,22.76,22.76,9048578241,24.50,24.50,9048578241 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3596901,25092,7067125,3596901,8.13,9999.99,50.90,50.90,45518105965,55.05,55.05,45518105965 +판타지오,032800,14,575,2,36,6.68,13978205,99054,45957058,13978205,6.68,9999.99,30.42,30.42,8778207349,33.22,33.22,8778207349 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2003991,16599,9539994,2003991,4.12,9999.99,21.01,21.01,21421299380,22.23,22.23,21421299380 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33498717,452259,33936481,33498717,15.41,7406.98,98.71,98.71,38738856475,102.29,102.29,38738856475 +동양2우B,001527,21,8160,5,-560,-6.42,2408,35,308569,2408,-6.42,6880.00,0.78,0.78,17363960,0.69,0.69,17363960 +디알젬,263690,22,5450,2,140,2.64,744699,13029,11325610,744699,2.64,5715.70,6.58,6.58,4338316645,7.03,7.03,4338316645 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2544844,61106,62638000,2544844,3.15,4164.64,4.06,4.06,7276345666,4.18,4.18,7276345666 +키이스트,054780,30,4340,2,140,3.33,1504327,36637,19547793,1504327,3.33,4106.03,7.70,7.70,6683167682,7.88,7.88,6683167682 diff --git a/top30/20250819/top30-vir-20250819-163000.csv b/top30/20250819/top30-vir-20250819-163000.csv new file mode 100644 index 000000000000..1ff5c732b910 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36893727,67198,96714620,36893727,12.21,9999.99,38.15,38.15,57930440114,39.51,39.51,57930440114 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1094660,2476,15392808,1094660,-14.77,9999.99,7.11,7.11,4390363452,8.98,8.98,4390363452 +삼화네트웍스,046390,6,1599,1,369,30.00,22818018,56068,43172933,22818018,30.00,9999.99,52.85,52.85,35014107565,50.72,50.72,35014107565 +닷밀,464580,7,2815,2,220,8.48,13731304,36280,18359486,13731304,8.48,9999.99,74.79,74.79,41254443473,79.82,79.82,41254443473 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35432052,96579,27694076,35432052,25.94,9999.99,127.94,127.94,90054829803,121.79,121.79,90054829803 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574113,15856,11309700,2574113,4.98,9999.99,22.76,22.76,9048578241,24.50,24.50,9048578241 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3612427,25092,7067125,3612427,8.13,9999.99,51.12,51.12,45696654965,55.27,55.27,45696654965 +판타지오,032800,14,575,2,36,6.68,13983797,99054,45957058,13983797,6.68,9999.99,30.43,30.43,8781405973,33.23,33.23,8781405973 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2004216,16599,9539994,2004216,4.12,9999.99,21.01,21.01,21423574130,22.23,22.23,21423574130 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33508552,452259,33936481,33508552,15.41,7409.15,98.74,98.74,38749704480,102.31,102.31,38749704480 +동양2우B,001527,21,8160,5,-560,-6.42,2408,35,308569,2408,-6.42,6880.00,0.78,0.78,17363960,0.69,0.69,17363960 +디알젬,263690,22,5450,2,140,2.64,744702,13029,11325610,744702,2.64,5715.73,6.58,6.58,4338332995,7.03,7.03,4338332995 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +KCGI 스마트커머스액티브,407170,28,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +쇼박스,086980,29,2780,2,85,3.15,2562814,61106,62638000,2562814,3.15,4194.05,4.09,4.09,7327021066,4.21,4.21,7327021066 +키이스트,054780,30,4340,2,140,3.33,1504366,36637,19547793,1504366,3.33,4106.14,7.70,7.70,6683336942,7.88,7.88,6683336942 diff --git a/top30/20250819/top30-vir-20250819-164000.csv b/top30/20250819/top30-vir-20250819-164000.csv new file mode 100644 index 000000000000..09436ba2cb95 --- /dev/null +++ b/top30/20250819/top30-vir-20250819-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36937196,67198,96714620,36937196,12.21,9999.99,38.19,38.19,57995643614,39.56,39.56,57995643614 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1094801,2476,15392808,1094801,-14.77,9999.99,7.11,7.11,4390811127,8.98,8.98,4390811127 +삼화네트웍스,046390,6,1599,1,369,30.00,22818101,56068,43172933,22818101,30.00,9999.99,52.85,52.85,35014240282,50.72,50.72,35014240282 +닷밀,464580,7,2815,2,220,8.48,13739452,36280,18359486,13739452,8.48,9999.99,74.84,74.84,41277135653,79.87,79.87,41277135653 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35480085,96579,27694076,35480085,25.94,9999.99,128.11,128.11,90183077913,121.96,121.96,90183077913 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574290,15856,11309700,2574290,4.98,9999.99,22.76,22.76,9049154376,24.51,24.51,9049154376 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3617921,25092,7067125,3617921,8.13,9999.99,51.19,51.19,45760000785,55.34,55.34,45760000785 +판타지오,032800,14,575,2,36,6.68,14018024,99054,45957058,14018024,6.68,9999.99,30.50,30.50,8800607320,33.30,33.30,8800607320 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2004664,16599,9539994,2004664,4.12,9999.99,21.01,21.01,21428103410,22.24,22.24,21428103410 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33513979,452259,33936481,33513979,15.41,7410.35,98.76,98.76,38755723023,102.33,102.33,38755723023 +동양2우B,001527,21,8160,5,-560,-6.42,2550,35,308569,2550,-6.42,7285.71,0.83,0.83,18535460,0.74,0.74,18535460 +디알젬,263690,22,5450,2,140,2.64,744707,13029,11325610,744707,2.64,5715.77,6.58,6.58,4338359745,7.03,7.03,4338359745 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +쇼박스,086980,28,2780,2,85,3.15,2578768,61106,62638000,2578768,3.15,4220.15,4.12,4.12,7372330426,4.23,4.23,7372330426 +KCGI 스마트커머스액티브,407170,29,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +키이스트,054780,30,4340,2,140,3.33,1504366,36637,19547793,1504366,3.33,4106.14,7.70,7.70,6683336942,7.88,7.88,6683336942 diff --git a/top30/20250819/top30-vir-20250819-165001.csv b/top30/20250819/top30-vir-20250819-165001.csv new file mode 100644 index 000000000000..1141a7869d7f --- /dev/null +++ b/top30/20250819/top30-vir-20250819-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 반도체 ETN,Q700027,1,11620,5,-155,-1.32,6828,4,1000000,6828,-1.32,9999.99,0.68,0.68,79919940,0.69,0.69,79919940 +N2 레버리지 코스닥150 선물 ETN,Q550097,2,20900,5,-580,-2.70,3456,3,1000000,3456,-2.70,9999.99,0.35,0.35,73389005,0.35,0.35,73389005 +키움 코스피200 선물 달러노출 ETN,Q760021,3,10590,5,-5,-0.05,901,1,700000,901,-0.05,9999.99,0.13,0.13,9514590,0.13,0.13,9514590 +SM C&C,048550,4,1516,2,165,12.21,36953248,67198,96714620,36953248,12.21,9999.99,38.21,38.21,58019769770,39.57,39.57,58019769770 +에프엔씨엔터,173940,5,3175,5,-550,-14.77,1095318,2476,15392808,1095318,-14.77,9999.99,7.12,7.12,4392452602,8.99,8.99,4392452602 +삼화네트웍스,046390,6,1599,1,369,30.00,22818253,56068,43172933,22818253,30.00,9999.99,52.85,52.85,35014483330,50.72,50.72,35014483330 +닷밀,464580,7,2815,2,220,8.48,13744738,36280,18359486,13744738,8.48,9999.99,74.86,74.86,41291857163,79.90,79.90,41291857163 +팬엔터테인먼트,068050,8,2670,2,550,25.94,35502747,96579,27694076,35502747,25.94,9999.99,128.20,128.20,90243585453,122.04,122.04,90243585453 +하나 레버리지 반도체 ETN,Q700028,9,25220,5,-750,-2.89,3114,16,1500000,3114,-2.89,9999.99,0.21,0.21,79874775,0.21,0.21,79874775 +에스지헬스케어,398120,10,3265,2,155,4.98,2574604,15856,11309700,2574604,4.98,9999.99,22.76,22.76,9050171736,24.51,24.51,9050171736 +삼성 인버스 코스닥 150 선물 ETN,Q530094,11,7830,2,105,1.36,15007,96,1000000,15007,1.36,9999.99,1.50,1.50,116904280,1.49,1.49,116904280 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,12,9740,5,-160,-1.62,1240,8,1060000,1240,-1.62,9999.99,0.12,0.12,12102970,0.12,0.12,12102970 +케이사인,192250,13,11700,2,880,8.13,3621104,25092,7067125,3621104,8.13,9999.99,51.24,51.24,45796700775,55.39,55.39,45796700775 +판타지오,032800,14,575,2,36,6.68,14033703,99054,45957058,14033703,6.68,9999.99,30.54,30.54,8809434597,33.34,33.34,8809434597 +파워 K-주주가치액티브,491510,15,12530,5,-20,-0.16,25595,183,1300000,25595,-0.16,9999.99,1.97,1.97,320589940,1.97,1.97,320589940 +에이스토리,241840,16,10100,2,400,4.12,2005896,16599,9539994,2005896,4.12,9999.99,21.03,21.03,21440485010,22.25,22.25,21440485010 +KIWOOM 블루칩,104520,17,10325,5,-130,-1.24,5124,63,1200000,5124,-1.24,8133.33,0.43,0.43,52843390,0.43,0.43,52843390 +1Q 종합채권(AA-이상)액티브,0017Y0,18,101280,5,-85,-0.08,79,1,348000,79,-0.08,7900.00,0.02,0.02,8006345,0.02,0.02,8006345 +마이티 코스피100,159800,19,33010,5,-245,-0.74,1326,17,360000,1326,-0.74,7800.00,0.37,0.37,43989800,0.37,0.37,43989800 +아이비젼웍스,469750,20,1116,2,149,15.41,33523031,452259,33936481,33523031,15.41,7412.35,98.78,98.78,38765825055,102.36,102.36,38765825055 +동양2우B,001527,21,8160,5,-560,-6.42,2550,35,308569,2550,-6.42,7285.71,0.83,0.83,18535460,0.74,0.74,18535460 +디알젬,263690,22,5450,2,140,2.64,744711,13029,11325610,744711,2.64,5715.80,6.58,6.58,4338381225,7.03,7.03,4338381225 +신한 WTI원유 선물 ETN(H),Q500015,23,7280,3,0,0.00,2511,44,10000000,2511,0.00,5706.82,0.03,0.03,18337535,0.03,0.03,18337535 +KCGI 테크미디어텔레콤액티브,407160,24,9675,2,40,0.42,3410,60,400000,3410,0.42,5683.33,0.85,0.85,33180327,0.86,0.86,33180327 +KB 레버리지 미국채 30년 ETN,Q580062,25,16945,5,-50,-0.29,5257,102,500000,5257,-0.29,5153.92,1.05,1.05,88926325,1.05,1.05,88926325 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,26,6890,5,-110,-1.57,1040,22,1000000,1040,-1.57,4727.27,0.10,0.10,7190800,0.10,0.10,7190800 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,27,28715,5,-870,-2.94,143400,3207,2000000,143400,-2.94,4471.47,7.17,7.17,4191169170,7.30,7.30,4191169170 +쇼박스,086980,28,2780,2,85,3.15,2586294,61106,62638000,2586294,3.15,4232.47,4.13,4.13,7393666636,4.25,4.25,7393666636 +KCGI 스마트커머스액티브,407170,29,9705,2,40,0.41,4676,111,250000,4676,0.41,4212.61,1.87,1.87,45362230,1.87,1.87,45362230 +키이스트,054780,30,4340,2,140,3.33,1504482,36637,19547793,1504482,3.33,4106.46,7.70,7.70,6683840382,7.88,7.88,6683840382 diff --git a/top30/20250820/top30-atvtr-20250820-090002.csv b/top30/20250820/top30-atvtr-20250820-090002.csv new file mode 100644 index 000000000000..d605b92409ea --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,23890,5,-395,-1.63,242718,18020876,94600000,242718,-1.63,1.35,0.26,0.26,5784043130,0.26,0.26,5784043130 +케이사인,192250,2,11300,5,-400,-3.42,14514,3705049,7067125,14514,-3.42,0.39,0.21,0.21,164173900,0.21,0.21,164173900 +KODEX AI전력핵심설비,487240,3,14845,5,-485,-3.16,45472,2342906,26500000,45472,-3.16,1.94,0.17,0.17,670957760,0.17,0.17,670957760 +프로이천,321260,4,2350,3,0,0.00,30001,1978426,28192084,30001,0.00,1.52,0.11,0.11,70502350,0.11,0.11,70502350 +팬엔터테인먼트,068050,5,2670,3,0,0.00,28876,35810204,27694076,28876,0.00,0.08,0.10,0.10,77098920,0.10,0.10,77098920 +제놀루션,225220,6,2465,2,35,1.44,19762,7282187,19190021,19762,1.44,0.27,0.10,0.10,48803600,0.10,0.10,48803600 +티에이치엔,019180,7,3780,3,0,0.00,15784,2187970,18000000,15784,0.00,0.72,0.09,0.09,59525770,0.09,0.09,59525770 +피엔에이치테크,239890,8,5890,5,-100,-1.67,8498,3599959,9935755,8498,-1.67,0.24,0.09,0.09,49817230,0.09,0.09,49817230 +더즌,462860,9,5380,5,-210,-3.76,55026,8122560,71685672,55026,-3.76,0.68,0.08,0.08,296213720,0.08,0.08,296213720 +KIWOOM 미국양자컴퓨팅,498270,10,10650,5,-410,-3.71,9636,249308,13400000,9636,-3.71,3.87,0.07,0.07,102095330,0.07,0.07,102095330 +지투지바이오,456160,11,120300,5,-6000,-4.75,3833,1432372,5365694,3833,-4.75,0.27,0.07,0.07,460766100,0.07,0.07,460766100 +TS트릴리온,317240,12,230,5,-3,-1.29,70508,17462654,107240922,70508,-1.29,0.40,0.07,0.07,15867022,0.06,0.06,15867022 +지투파워,388050,13,7950,5,-580,-6.80,10383,254884,18709437,10383,-6.80,4.07,0.06,0.06,82132090,0.06,0.06,82132090 +뉴로핏,380550,14,12580,2,70,0.56,6013,738713,11476035,6013,0.56,0.81,0.05,0.05,75489890,0.05,0.05,75489890 +KoAct 미국천연가스인프라액티브,497780,15,9030,3,0,0.00,1019,19968,2400000,1019,0.00,5.10,0.04,0.04,9205425,0.04,0.04,9205425 +키움 레버리지 2차전지산업 ETN,Q760011,16,8930,5,-300,-3.25,200,2594,500000,200,-3.25,7.71,0.04,0.04,1786000,0.04,0.04,1786000 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,17,26915,5,-1195,-4.25,391,127504,1000000,391,-4.25,0.31,0.04,0.04,10518065,0.04,0.04,10518065 +아이크래프트,052460,18,3575,2,5,0.14,5606,85668,14607936,5606,0.14,6.54,0.04,0.04,20047875,0.04,0.04,20047875 +삼천당제약,000250,19,188200,2,11100,6.27,8289,103515,23457472,8289,6.27,8.01,0.04,0.04,1559838700,0.04,0.04,1559838700 +오늘이엔엠,192410,20,1641,3,0,0.00,5715,9394585,16282092,5715,0.00,0.06,0.04,0.04,9378315,0.04,0.04,9378315 +SGA,049470,21,2380,3,0,0.00,20341,14721653,58862249,20341,0.00,0.14,0.03,0.03,48411580,0.03,0.03,48411580 +KIWOOM 200선물레버리지,253250,22,21680,5,-400,-1.81,161,24037,510000,161,-1.81,0.67,0.03,0.03,3490480,0.03,0.03,3490480 +데이타솔루션,263800,23,4895,5,-15,-0.31,4947,108701,16222380,4947,-0.31,4.55,0.03,0.03,24000875,0.03,0.03,24000875 +KODEX 미국나스닥100레버리지(합성 H),409820,24,13780,5,-420,-2.96,4616,79029,15800000,4616,-2.96,5.84,0.03,0.03,63614680,0.03,0.03,63614680 +KODEX 은선물(H),144600,25,6500,5,-90,-1.37,6376,317066,22700000,6376,-1.37,2.01,0.03,0.03,41444000,0.03,0.03,41444000 +RISE 200금융,284980,26,15300,2,55,0.36,314,9017,1220000,314,0.36,3.48,0.03,0.03,4804200,0.03,0.03,4804200 +로킷헬스케어,376900,27,15320,5,-290,-1.86,4007,195758,15459839,4007,-1.86,2.05,0.03,0.03,60756450,0.03,0.03,60756450 +KODEX 미국S&P500헬스케어,453640,28,11585,2,100,0.87,730,182986,2950000,730,0.87,0.40,0.02,0.02,8442000,0.02,0.02,8442000 +핌스,347770,29,2055,3,0,0.00,5473,504336,22857042,5473,0.00,1.09,0.02,0.02,11247015,0.02,0.02,11247015 +KODEX 자동차,091180,30,19425,2,40,0.21,5945,359817,25400000,5945,0.21,1.65,0.02,0.02,115140370,0.02,0.02,115140370 diff --git a/top30/20250820/top30-atvtr-20250820-091002.csv b/top30/20250820/top30-atvtr-20250820-091002.csv new file mode 100644 index 000000000000..e10d6cbee812 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6720,2,920,15.86,18022803,0,36502352,18022803,15.86,0.00,49.37,49.37,140538227640,57.29,57.29,140538227640 +삼화네트웍스,046390,2,1831,2,232,14.51,14925157,22818300,43172933,14925157,14.51,65.41,34.57,34.57,25821553593,32.66,32.66,25821553593 +우양,103840,3,5240,2,530,11.25,5094826,4080789,16366428,5094826,11.25,124.85,31.13,31.13,26227163901,30.58,30.58,26227163901 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7770,2,205,2.71,815321,2390880,5000000,815321,2.71,34.10,16.31,16.31,6296048840,16.21,16.21,6296048840 +SOL 한국원자력SMR,0092B0,5,8780,5,-590,-6.30,128367,909202,800000,128367,-6.30,14.12,16.05,16.05,1131845897,16.11,16.11,1131845897 +아센디오,012170,6,4885,2,905,22.74,1838831,2730950,10873743,1838831,22.74,67.33,16.91,16.91,8518935194,16.04,16.04,8518935194 +TIGER 코리아원자력,0091P0,7,8775,5,-630,-6.70,831795,8781201,6000000,831795,-6.70,9.47,13.86,13.86,7321043162,13.91,13.91,7321043162 +SOL 국제금,0066W0,8,9760,5,-60,-0.61,122299,101567,1200000,122299,-0.61,120.41,10.19,10.19,1193882741,10.19,10.19,1193882741 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7790,2,210,2.77,293840,620589,3000000,293840,2.77,47.35,9.79,9.79,2271774965,9.72,9.72,2271774965 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10290,5,-15,-0.15,80495,93199,900000,80495,-0.15,86.37,8.94,8.94,828491500,8.95,8.95,828491500 +팬엔터테인먼트,068050,11,2695,2,25,0.94,2354077,35810204,27694076,2354077,0.94,6.57,8.50,8.50,6168025624,8.26,8.26,6168025624 +KIWOOM 200선물레버리지,253250,12,21440,5,-640,-2.90,33440,24037,510000,33440,-2.90,139.12,6.56,6.56,722723835,6.61,6.61,722723835 +KODEX 코스닥150선물인버스,251340,13,3540,2,60,1.72,5264417,23840924,80100000,5264417,1.72,22.08,6.57,6.57,18546908557,6.54,6.54,18546908557 +현대ADM,187660,14,2230,2,90,4.21,3142011,37766220,48347668,3142011,4.21,8.32,6.50,6.50,6976781235,6.47,6.47,6976781235 +KODEX 200선물인버스2X,252670,15,1371,2,36,2.70,73914335,315556352,1299800000,73914335,2.70,23.42,5.69,5.69,100600691503,5.65,5.65,100600691503 +오늘이엔엠,192410,16,1841,2,200,12.19,890796,9394585,16282092,890796,12.19,9.48,5.47,5.47,1635427284,5.46,5.46,1635427284 +스튜디오미르,408900,17,5230,2,275,5.55,1822710,5511291,32729532,1822710,5.55,33.07,5.57,5.57,9290866421,5.43,5.43,9290866421 +HANARO 원자력iSelect,434730,18,33015,5,-1850,-5.31,559989,1587739,10700000,559989,-5.31,35.27,5.23,5.23,18576857024,5.26,5.26,18576857024 +블루엠텍,439580,19,6280,2,30,0.48,1495215,10674160,33510663,1495215,0.48,14.01,4.46,4.46,9405129460,4.47,4.47,9405129460 +PS일렉트로닉스,332570,20,4050,2,155,3.98,1876615,6254669,43199758,1876615,3.98,30.00,4.34,4.34,7584563126,4.34,4.34,7584563126 +KODEX 레버리지,122630,21,23620,5,-665,-2.74,3862467,18020876,94600000,3862467,-2.74,21.43,4.08,4.08,91917018623,4.11,4.11,91917018623 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,22,11710,5,-220,-1.84,40972,85104,1000000,40972,-1.84,48.14,4.10,4.10,480566155,4.10,4.10,480566155 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,23,14545,2,365,2.57,81068,132440,2000000,81068,2.57,61.21,4.05,4.05,1181848050,4.06,4.06,1181848050 +TIGER 200선물인버스2X,252710,24,1454,2,37,2.61,2108806,4974970,56300000,2108806,2.61,42.39,3.75,3.75,3045865134,3.72,3.72,3045865134 +SOL 미국S&P500미국채혼합50,0080X0,25,10285,3,0,0.00,59181,122165,1600000,59181,0.00,48.44,3.70,3.70,608573947,3.70,3.70,608573947 +블리츠웨이엔터테인먼트,369370,26,1775,2,360,25.44,1797552,22094,49871911,1797552,25.44,8135.93,3.60,3.60,3245523868,3.67,3.67,3245523868 +TIGER 코스닥150선물인버스,250780,27,3570,2,55,1.56,177629,908274,5050000,177629,1.56,19.56,3.52,3.52,631666205,3.50,3.50,631666205 +1Q 미국메디컬AI,0083S0,28,10395,5,-400,-3.71,96321,329750,2900000,96321,-3.71,29.21,3.32,3.32,999267862,3.31,3.31,999267862 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,29,5320,2,155,3.00,31202,3057,1000000,31202,3.00,1020.67,3.12,3.12,164838205,3.10,3.10,164838205 +아이비젼웍스,469750,30,1079,5,-37,-3.32,995273,33608512,33936481,995273,-3.32,2.96,2.93,2.93,1094934809,2.99,2.99,1094934809 diff --git a/top30/20250820/top30-atvtr-20250820-092001.csv b/top30/20250820/top30-atvtr-20250820-092001.csv new file mode 100644 index 000000000000..e033212798c8 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6980,2,1180,20.34,25282497,0,36502352,25282497,20.34,0.00,69.26,69.26,189635621880,74.43,74.43,189635621880 +우양,103840,2,5540,2,830,17.62,8619724,4080789,16366428,8619724,17.62,211.23,52.67,52.67,45276703786,49.94,49.94,45276703786 +삼화네트웍스,046390,3,1782,2,183,11.44,21241657,22818300,43172933,21241657,11.44,93.09,49.20,49.20,37220159933,48.38,48.38,37220159933 +아센디오,012170,4,4785,2,805,20.23,2858492,2730950,10873743,2858492,20.23,104.67,26.29,26.29,13435334474,25.82,25.82,13435334474 +TIGER 코리아원자력,0091P0,5,8715,5,-690,-7.34,1460979,8781201,6000000,1460979,-7.34,16.64,24.35,24.35,12844028421,24.56,24.56,12844028421 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7850,2,285,3.77,1203022,2390880,5000000,1203022,3.77,50.32,24.06,24.06,9322464415,23.75,23.75,9322464415 +SOL 한국원자력SMR,0092B0,7,8725,5,-645,-6.88,171939,909202,800000,171939,-6.88,18.91,21.49,21.49,1514932192,21.70,21.70,1514932192 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7870,2,290,3.83,395794,620589,3000000,395794,3.83,63.78,13.19,13.19,3066662610,12.99,12.99,3066662610 +팬엔터테인먼트,068050,9,2595,5,-75,-2.81,3502131,35810204,27694076,3502131,-2.81,9.78,12.65,12.65,9190336924,12.79,12.79,9190336924 +스튜디오미르,408900,10,5330,2,375,7.57,3964944,5511291,32729532,3964944,7.57,71.94,12.11,12.11,20589252426,11.80,11.80,20589252426 +블루엠텍,439580,11,6550,2,300,4.80,3735826,10674160,33510663,3735826,4.80,35.00,11.15,11.15,23895983115,10.89,10.89,23895983115 +SOL 국제금,0066W0,12,9775,5,-45,-0.46,124953,101567,1200000,124953,-0.46,123.03,10.41,10.41,1219812671,10.40,10.40,1219812671 +KODEX 코스닥150선물인버스,251340,13,3552,2,72,2.07,8187532,23840924,80100000,8187532,2.07,34.34,10.22,10.22,28899626326,10.16,10.16,28899626326 +빌리언스,044480,14,460,2,45,10.84,3876890,3501265,40663728,3876890,10.84,110.73,9.53,9.53,1803345728,9.64,9.64,1803345728 +HANARO 원자력iSelect,434730,15,32700,5,-2165,-6.21,987129,1587739,10700000,987129,-6.21,62.17,9.23,9.23,32662565248,9.34,9.34,32662565248 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10300,5,-5,-0.05,82481,93199,900000,82481,-0.05,88.50,9.16,9.16,848937560,9.16,9.16,848937560 +KODEX 200선물인버스2X,252670,17,1386,2,51,3.82,119984140,315556352,1299800000,119984140,3.82,38.02,9.23,9.23,163973691799,9.10,9.10,163973691799 +현대ADM,187660,18,2200,2,60,2.80,4315590,37766220,48347668,4315590,2.80,11.43,8.93,8.93,9568611148,9.00,9.00,9568611148 +오늘이엔엠,192410,19,1786,2,145,8.84,1195420,9394585,16282092,1195420,8.84,12.72,7.34,7.34,2185851697,7.52,7.52,2185851697 +KODEX 레버리지,122630,20,23365,5,-920,-3.79,6920586,18020876,94600000,6920586,-3.79,38.40,7.32,7.32,163889048465,7.41,7.41,163889048465 +PS일렉트로닉스,332570,21,3990,2,95,2.44,3093776,6254669,43199758,3093776,2.44,49.46,7.16,7.16,12550964939,7.28,7.28,12550964939 +KIWOOM 200선물레버리지,253250,22,21245,5,-835,-3.78,33558,24037,510000,33558,-3.78,139.61,6.58,6.58,725240705,6.69,6.69,725240705 +캔버스엔,210120,23,1460,2,78,5.64,1424695,4808376,23582605,1424695,5.64,29.63,6.04,6.04,2048627308,5.95,5.95,2048627308 +하이드로리튬,101670,24,3165,2,155,5.15,3154744,14629713,54169970,3154744,5.15,21.56,5.82,5.82,9927415406,5.79,5.79,9927415406 +TIGER 200선물인버스2X,252710,25,1469,2,52,3.67,3013000,4974970,56300000,3013000,3.67,60.56,5.35,5.35,4362920734,5.28,5.28,4362920734 +블리츠웨이엔터테인먼트,369370,26,1769,2,354,25.02,2588995,22094,49871911,2588995,25.02,9999.99,5.19,5.19,4639356989,5.26,5.26,4639356989 +TIGER 코스닥150선물인버스,250780,27,3585,2,70,1.99,264216,908274,5050000,264216,1.99,29.09,5.23,5.23,941323618,5.20,5.20,941323618 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5315,2,210,4.11,759381,3269058,15000000,759381,4.11,23.23,5.06,5.06,4008927189,5.03,5.03,4008927189 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10012,5,-58,-0.58,54883,386557,1100000,54883,-0.58,14.20,4.99,4.99,549291526,4.99,4.99,549291526 +푸드웰,005670,30,7570,2,290,3.98,478840,2291586,10000000,478840,3.98,20.90,4.79,4.79,3635105625,4.80,4.80,3635105625 diff --git a/top30/20250820/top30-atvtr-20250820-093002.csv b/top30/20250820/top30-atvtr-20250820-093002.csv new file mode 100644 index 000000000000..f57171a2bf26 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7340,2,1540,26.55,32035253,0,36502352,32035253,26.55,0.00,87.76,87.76,238580364905,89.05,89.05,238580364905 +우양,103840,2,5460,2,750,15.92,11409105,4080789,16366428,11409105,15.92,279.58,69.71,69.71,60729845996,67.96,67.96,60729845996 +삼화네트웍스,046390,3,1792,2,193,12.07,26256877,22818300,43172933,26256877,12.07,115.07,60.82,60.82,46329163845,59.88,59.88,46329163845 +SOL 한국원자력SMR,0092B0,4,8740,5,-630,-6.72,267333,909202,800000,267333,-6.72,29.40,33.42,33.42,2346916177,33.57,33.57,2346916177 +TIGER 코리아원자력,0091P0,5,8705,5,-700,-7.44,1808647,8781201,6000000,1808647,-7.44,20.60,30.14,30.14,15871583506,30.39,30.39,15871583506 +아센디오,012170,6,4810,2,830,20.85,3269320,2730950,10873743,3269320,20.85,119.71,30.07,30.07,15418252835,29.48,29.48,15418252835 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7815,2,250,3.30,1311520,2390880,5000000,1311520,3.30,54.86,26.23,26.23,10173504295,26.04,26.04,10173504295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7835,2,255,3.36,576486,620589,3000000,576486,3.36,92.89,19.22,19.22,4487703000,19.09,19.09,4487703000 +스튜디오미르,408900,9,5260,2,305,6.16,5214452,5511291,32729532,5214452,6.16,94.61,15.93,15.93,27198640586,15.80,15.80,27198640586 +팬엔터테인먼트,068050,10,2610,5,-60,-2.25,4213500,35810204,27694076,4213500,-2.25,11.77,15.21,15.21,11057054989,15.30,15.30,11057054989 +블루엠텍,439580,11,6470,2,220,3.52,4923069,10674160,33510663,4923069,3.52,46.12,14.69,14.69,31578137075,14.56,14.56,31578137075 +빌리언스,044480,12,455,2,40,9.64,5279308,3501265,40663728,5279308,9.64,150.78,12.98,12.98,2448318895,13.23,13.23,2448318895 +KODEX 코스닥150선물인버스,251340,13,3550,2,70,2.01,9911437,23840924,80100000,9911437,2.01,41.57,12.37,12.37,35029008956,12.32,12.32,35029008956 +KODEX 200선물인버스2X,252670,14,1379,2,44,3.30,156882758,315556352,1299800000,156882758,3.30,49.72,12.07,12.07,215094382965,12.00,12.00,215094382965 +블리츠웨이엔터테인먼트,369370,15,1598,2,183,12.93,5190486,22094,49871911,5190486,12.93,9999.99,10.41,10.41,9106649672,11.43,11.43,9106649672 +현대ADM,187660,16,2145,2,5,0.23,5189630,37766220,48347668,5189630,0.23,13.74,10.73,10.73,11466067357,11.06,11.06,11466067357 +KODEX 레버리지,122630,17,23465,5,-820,-3.38,9963087,18020876,94600000,9963087,-3.38,55.29,10.53,10.53,234967285820,10.59,10.59,234967285820 +SOL 국제금,0066W0,18,9785,5,-35,-0.36,127272,101567,1200000,127272,-0.36,125.31,10.61,10.61,1242503236,10.58,10.58,1242503236 +HANARO 원자력iSelect,434730,19,32765,5,-2100,-6.02,1115138,1587739,10700000,1115138,-6.02,70.23,10.42,10.42,36850247982,10.51,10.51,36850247982 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,26310,5,-1800,-6.40,102610,127504,1000000,102610,-6.40,80.48,10.26,10.26,2713641745,10.31,10.31,2713641745 +푸드웰,005670,21,7850,2,570,7.83,1007462,2291586,10000000,1007462,7.83,43.96,10.07,10.07,7823287925,9.97,9.97,7823287925 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10285,5,-20,-0.19,82806,93199,900000,82806,-0.19,88.85,9.20,9.20,852280295,9.21,9.21,852280295 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21030,5,-705,-3.24,85780,102622,1000000,85780,-3.24,83.59,8.58,8.58,1803816645,8.58,8.58,1803816645 +오늘이엔엠,192410,24,1850,2,209,12.74,1390169,9394585,16282092,1390169,12.74,14.80,8.54,8.54,2540656091,8.43,8.43,2540656091 +PS일렉트로닉스,332570,25,4000,2,105,2.70,3551715,6254669,43199758,3551715,2.70,56.79,8.22,8.22,14376332418,8.32,8.32,14376332418 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10000,2,10,0.10,62848,108161,800000,62848,0.10,58.11,7.86,7.86,629682795,7.87,7.87,629682795 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10002,5,-68,-0.68,85636,386557,1100000,85636,-0.68,22.15,7.79,7.79,857107857,7.79,7.79,857107857 +캔버스엔,210120,28,1431,2,49,3.55,1761064,4808376,23582605,1761064,3.55,36.62,7.47,7.47,2533221716,7.51,7.51,2533221716 +TIGER 코스닥150선물인버스,250780,29,3585,2,70,1.99,369109,908274,5050000,369109,1.99,40.64,7.31,7.31,1317690153,7.28,7.28,1317690153 +판타지오,032800,30,609,2,34,5.91,3193489,14108416,45957058,3193489,5.91,22.64,6.95,6.95,1922637012,6.87,6.87,1922637012 diff --git a/top30/20250820/top30-atvtr-20250820-094001.csv b/top30/20250820/top30-atvtr-20250820-094001.csv new file mode 100644 index 000000000000..5453486580c0 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7140,2,1340,23.10,35971039,0,36502352,35971039,23.10,0.00,98.54,98.54,266845846680,102.39,102.39,266845846680 +우양,103840,2,5680,2,970,20.59,14654068,4080789,16366428,14654068,20.59,359.10,89.54,89.54,78921188511,84.90,84.90,78921188511 +삼화네트웍스,046390,3,1747,2,148,9.26,28078401,22818300,43172933,28078401,9.26,123.05,65.04,65.04,49545748655,65.69,65.69,49545748655 +SOL 한국원자력SMR,0092B0,4,8685,5,-685,-7.31,305326,909202,800000,305326,-7.31,33.58,38.17,38.17,2677595717,38.54,38.54,2677595717 +아센디오,012170,5,4610,2,630,15.83,3677745,2730950,10873743,3677745,15.83,134.67,33.82,33.82,17319830640,34.55,34.55,17319830640 +TIGER 코리아원자력,0091P0,6,8675,5,-730,-7.76,2048493,8781201,6000000,2048493,-7.76,23.33,34.14,34.14,17953160648,34.49,34.49,17953160648 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7795,2,230,3.04,1342063,2390880,5000000,1342063,3.04,56.13,26.84,26.84,10412107590,26.71,26.71,10412107590 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7810,2,230,3.03,755040,620589,3000000,755040,3.03,121.67,25.17,25.17,5886251490,25.12,25.12,5886251490 +스튜디오미르,408900,9,5360,2,405,8.17,6222008,5511291,32729532,6222008,8.17,112.90,19.01,19.01,32545517206,18.55,18.55,32545517206 +블루엠텍,439580,10,6440,2,190,3.04,6019342,10674160,33510663,6019342,3.04,56.39,17.96,17.96,38680031870,17.92,17.92,38680031870 +팬엔터테인먼트,068050,11,2590,5,-80,-3.00,4554652,35810204,27694076,4554652,-3.00,12.72,16.45,16.45,11946956936,16.66,16.66,11946956936 +빌리언스,044480,12,445,2,30,7.23,5962318,3501265,40663728,5962318,7.23,170.29,14.66,14.66,2757983158,15.24,15.24,2757983158 +KODEX 코스닥150선물인버스,251340,13,3545,2,65,1.87,11484263,23840924,80100000,11484263,1.87,48.17,14.34,14.34,40607857784,14.30,14.30,40607857784 +블리츠웨이엔터테인먼트,369370,14,1528,2,113,7.99,6046916,22094,49871911,6046916,7.99,9999.99,12.12,12.12,10461733779,13.73,13.73,10461733779 +KODEX 200선물인버스2X,252670,15,1375,2,40,3.00,174549990,315556352,1299800000,174549990,3.00,55.31,13.43,13.43,239455432463,13.40,13.40,239455432463 +현대ADM,187660,16,2145,2,5,0.23,5766611,37766220,48347668,5766611,0.23,15.27,11.93,11.93,12706640821,12.25,12.25,12706640821 +HANARO 원자력iSelect,434730,17,32595,5,-2270,-6.51,1261597,1587739,10700000,1261597,-6.51,79.46,11.79,11.79,41634751548,11.94,11.94,41634751548 +KODEX 레버리지,122630,18,23555,5,-730,-3.01,11283700,18020876,94600000,11283700,-3.01,62.61,11.93,11.93,265976845872,11.94,11.94,265976845872 +푸드웰,005670,19,7800,2,520,7.14,1166676,2291586,10000000,1166676,7.14,50.91,11.67,11.67,9072621340,11.63,11.63,9072621340 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21210,5,-525,-2.42,116005,102622,1000000,116005,-2.42,113.04,11.60,11.60,2443960180,11.52,11.52,2443960180 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,21,26040,5,-2070,-7.36,108743,127504,1000000,108743,-7.36,85.29,10.87,10.87,2874112275,11.04,11.04,2874112275 +SM C&C,048550,22,1621,2,105,6.93,10595631,37171948,96714620,10595631,6.93,28.50,10.96,10.96,17036564913,10.87,10.87,17036564913 +SOL 국제금,0066W0,23,9782,5,-38,-0.39,128047,101567,1200000,128047,-0.39,126.07,10.67,10.67,1250086596,10.65,10.65,1250086596 +셀바이오휴먼텍,318160,24,9600,2,1120,13.21,928715,586899,9260901,928715,13.21,158.24,10.03,10.03,8754011535,9.85,9.85,8754011535 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10300,5,-5,-0.05,82865,93199,900000,82865,-0.05,88.91,9.21,9.21,852887995,9.20,9.20,852887995 +오늘이엔엠,192410,26,1813,2,172,10.48,1478812,9394585,16282092,1478812,10.48,15.74,9.08,9.08,2702881855,9.16,9.16,2702881855 +PS일렉트로닉스,332570,27,4005,2,110,2.82,3743464,6254669,43199758,3743464,2.82,59.85,8.67,8.67,15145629667,8.75,8.75,15145629667 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10005,5,-65,-0.65,91869,386557,1100000,91869,-0.65,23.77,8.35,8.35,919469521,8.35,8.35,919469521 +판타지오,032800,29,586,2,11,1.91,3704499,14108416,45957058,3704499,1.91,26.26,8.06,8.06,2220713242,8.25,8.25,2220713242 +캔버스엔,210120,30,1427,2,45,3.26,1914845,4808376,23582605,1914845,3.26,39.82,8.12,8.12,2752025360,8.18,8.18,2752025360 diff --git a/top30/20250820/top30-atvtr-20250820-095001.csv b/top30/20250820/top30-atvtr-20250820-095001.csv new file mode 100644 index 000000000000..a14037abd75f --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7155,2,1355,23.36,37407606,0,36502352,37407606,23.36,0.00,102.48,102.48,277104381690,106.10,106.10,277104381690 +우양,103840,2,5590,2,880,18.68,16479121,4080789,16366428,16479121,18.68,403.82,100.69,100.69,89268728851,97.57,97.57,89268728851 +삼화네트웍스,046390,3,1764,2,165,10.32,29379528,22818300,43172933,29379528,10.32,128.75,68.05,68.05,51819860398,68.04,68.04,51819860398 +SOL 한국원자력SMR,0092B0,4,8755,5,-615,-6.56,322369,909202,800000,322369,-6.56,35.46,40.30,40.30,2826231222,40.35,40.35,2826231222 +TIGER 코리아원자력,0091P0,5,8735,5,-670,-7.12,2262152,8781201,6000000,2262152,-7.12,25.76,37.70,37.70,19812064956,37.80,37.80,19812064956 +아센디오,012170,6,4575,2,595,14.95,3897615,2730950,10873743,3897615,14.95,142.72,35.84,35.84,18336095150,36.86,36.86,18336095150 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7765,2,200,2.64,1426220,2390880,5000000,1426220,2.64,59.65,28.52,28.52,11066982425,28.50,28.50,11066982425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7780,2,200,2.64,799641,620589,3000000,799641,2.64,128.85,26.65,26.65,6234413985,26.71,26.71,6234413985 +스튜디오미르,408900,9,5270,2,315,6.36,7173517,5511291,32729532,7173517,6.36,130.16,21.92,21.92,37610438986,21.81,21.81,37610438986 +한성기업,003680,10,5930,2,670,12.74,1353912,97440,6209515,1353912,12.74,1389.48,21.80,21.80,7979164310,21.67,21.67,7979164310 +블루엠텍,439580,11,6330,2,80,1.28,6565141,10674160,33510663,6565141,1.28,61.50,19.59,19.59,42173226120,19.88,19.88,42173226120 +팬엔터테인먼트,068050,12,2565,5,-105,-3.93,4843715,35810204,27694076,4843715,-3.93,13.53,17.49,17.49,12688586765,17.86,17.86,12688586765 +빌리언스,044480,13,442,2,27,6.51,6359568,3501265,40663728,6359568,6.51,181.64,15.64,15.64,2934644968,16.33,16.33,2934644968 +KODEX 코스닥150선물인버스,251340,14,3535,2,55,1.58,11988214,23840924,80100000,11988214,1.58,50.28,14.97,14.97,42393556309,14.97,14.97,42393556309 +KODEX 200선물인버스2X,252670,15,1371,2,36,2.70,190569617,315556352,1299800000,190569617,2.70,60.39,14.66,14.66,261455761327,14.67,14.67,261455761327 +블리츠웨이엔터테인먼트,369370,16,1554,2,139,9.82,6339309,22094,49871911,6339309,9.82,9999.99,12.71,12.71,10913437559,14.08,14.08,10913437559 +푸드웰,005670,17,7740,2,460,6.32,1366887,2291586,10000000,1366887,6.32,59.65,13.67,13.67,10643372675,13.75,13.75,10643372675 +KODEX 레버리지,122630,18,23615,5,-670,-2.76,12714563,18020876,94600000,12714563,-2.76,70.55,13.44,13.44,299718297635,13.42,13.42,299718297635 +현대ADM,187660,19,2125,5,-15,-0.70,6184729,37766220,48347668,6184729,-0.70,16.38,12.79,12.79,13596655068,13.23,13.23,13596655068 +SM C&C,048550,20,1567,2,51,3.36,12006251,37171948,96714620,12006251,3.36,32.30,12.41,12.41,19279241224,12.72,12.72,19279241224 +HANARO 원자력iSelect,434730,21,32760,5,-2105,-6.04,1330941,1587739,10700000,1330941,-6.04,83.83,12.44,12.44,43901335048,12.52,12.52,43901335048 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,21300,5,-435,-2.00,117890,102622,1000000,117890,-2.00,114.88,11.79,11.79,2484110680,11.66,11.66,2484110680 +누보,332290,23,1788,2,322,21.96,4135726,1474082,33384803,4135726,21.96,280.56,12.39,12.39,6881014634,11.53,11.53,6881014634 +셀바이오휴먼텍,318160,24,9470,2,990,11.67,1035525,586899,9260901,1035525,11.67,176.44,11.18,11.18,9779295710,11.15,11.15,9779295710 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,26395,5,-1715,-6.10,108907,127504,1000000,108907,-6.10,85.41,10.89,10.89,2878399720,10.91,10.91,2878399720 +SOL 국제금,0066W0,26,9785,5,-35,-0.36,128583,101567,1200000,128583,-0.36,126.60,10.72,10.72,1255329266,10.69,10.69,1255329266 +오늘이엔엠,192410,27,1794,2,153,9.32,1585789,9394585,16282092,1585789,9.32,16.88,9.74,9.74,2895168027,9.91,9.91,2895168027 +PS일렉트로닉스,332570,28,4025,2,130,3.34,3973072,6254669,43199758,3973072,3.34,63.52,9.20,9.20,16071640064,9.24,9.24,16071640064 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10300,5,-5,-0.05,82867,93199,900000,82867,-0.05,88.91,9.21,9.21,852908595,9.20,9.20,852908595 +판타지오,032800,30,578,2,3,0.52,3899429,14108416,45957058,3899429,0.52,27.64,8.48,8.48,2333525380,8.78,8.78,2333525380 diff --git a/top30/20250820/top30-atvtr-20250820-100002.csv b/top30/20250820/top30-atvtr-20250820-100002.csv new file mode 100644 index 000000000000..1a92d4c0a882 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6900,2,1100,18.97,39364303,0,36502352,39364303,18.97,0.00,107.84,107.84,290854519005,115.48,115.48,290854519005 +우양,103840,2,5560,2,850,18.05,17476331,4080789,16366428,17476331,18.05,428.26,106.78,106.78,94824093056,104.21,104.21,94824093056 +삼화네트웍스,046390,3,1712,2,113,7.07,30957373,22818300,43172933,30957373,7.07,135.67,71.71,71.71,54533489770,73.78,73.78,54533489770 +SOL 한국원자력SMR,0092B0,4,8665,5,-705,-7.52,387501,909202,800000,387501,-7.52,42.62,48.44,48.44,3394774082,48.97,48.97,3394774082 +TIGER 코리아원자력,0091P0,5,8640,5,-765,-8.13,2566371,8781201,6000000,2566371,-8.13,29.23,42.77,42.77,22457191848,43.32,43.32,22457191848 +아센디오,012170,6,4400,2,420,10.55,4240981,2730950,10873743,4240981,10.55,155.29,39.00,39.00,19873044851,41.54,41.54,19873044851 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7745,2,180,2.38,1510168,2390880,5000000,1510168,2.38,63.16,30.20,30.20,11717323010,30.26,30.26,11717323010 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7765,2,185,2.44,835035,620589,3000000,835035,2.44,134.56,27.83,27.83,6509188800,27.94,27.94,6509188800 +한성기업,003680,9,5860,2,600,11.41,1588939,97440,6209515,1588939,11.41,1630.68,25.59,25.59,9357601835,25.72,25.72,9357601835 +누보,332290,10,1857,2,391,26.67,8497632,1474082,33384803,8497632,26.67,576.47,25.45,25.45,14781532076,23.84,23.84,14781532076 +스튜디오미르,408900,11,5330,2,375,7.57,7683873,5511291,32729532,7683873,7.57,139.42,23.48,23.48,40326151796,23.12,23.12,40326151796 +블루엠텍,439580,12,6400,2,150,2.40,6941813,10674160,33510663,6941813,2.40,65.03,20.72,20.72,44561358000,20.78,20.78,44561358000 +팬엔터테인먼트,068050,13,2580,5,-90,-3.37,5054602,35810204,27694076,5054602,-3.37,14.11,18.25,18.25,13229050819,18.51,18.51,13229050819 +빌리언스,044480,14,434,2,19,4.58,6980220,3501265,40663728,6980220,4.58,199.36,17.17,17.17,3204573754,18.16,18.16,3204573754 +KODEX 코스닥150선물인버스,251340,15,3530,2,50,1.44,13153819,23840924,80100000,13153819,1.44,55.17,16.42,16.42,46510098671,16.45,16.45,46510098671 +KODEX 200선물인버스2X,252670,16,1369,2,34,2.55,209330904,315556352,1299800000,209330904,2.55,66.34,16.10,16.10,287105981981,16.13,16.13,287105981981 +케이사인,192250,17,12330,2,630,5.38,1167283,3705049,7067125,1167283,5.38,31.51,16.52,16.52,14029915315,16.10,16.10,14029915315 +푸드웰,005670,18,7630,2,350,4.81,1441276,2291586,10000000,1441276,4.81,62.89,14.41,14.41,11215473915,14.70,14.70,11215473915 +KODEX 레버리지,122630,19,23665,5,-620,-2.55,13860614,18020876,94600000,13860614,-2.55,76.91,14.65,14.65,326870753629,14.60,14.60,326870753629 +블리츠웨이엔터테인먼트,369370,20,1569,2,154,10.88,6539820,22094,49871911,6539820,10.88,9999.99,13.11,13.11,11227298420,14.35,14.35,11227298420 +현대ADM,187660,21,2130,5,-10,-0.47,6530093,37766220,48347668,6530093,-0.47,17.29,13.51,13.51,14334714363,13.92,13.92,14334714363 +SM C&C,048550,22,1576,2,60,3.96,12688661,37171948,96714620,12688661,3.96,34.14,13.12,13.12,20347300720,13.35,13.35,20347300720 +HANARO 원자력iSelect,434730,23,32585,5,-2280,-6.54,1411440,1587739,10700000,1411440,-6.54,88.90,13.19,13.19,46537598948,13.35,13.35,46537598948 +셀바이오휴먼텍,318160,24,9290,2,810,9.55,1089516,586899,9260901,1089516,9.55,185.64,11.76,11.76,10284168235,11.95,11.95,10284168235 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,21300,5,-435,-2.00,117890,102622,1000000,117890,-2.00,114.88,11.79,11.79,2484110680,11.66,11.66,2484110680 +PS일렉트로닉스,332570,26,4075,2,180,4.62,4711917,6254669,43199758,4711917,4.62,75.33,10.91,10.91,19093368655,10.85,10.85,19093368655 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,26785,5,-1325,-4.71,108912,127504,1000000,108912,-4.71,85.42,10.89,10.89,2878533645,10.75,10.75,2878533645 +SOL 국제금,0066W0,28,9785,5,-35,-0.36,128658,101567,1200000,128658,-0.36,126.67,10.72,10.72,1256063068,10.70,10.70,1256063068 +오늘이엔엠,192410,29,1806,2,165,10.05,1628819,9394585,16282092,1628819,10.05,17.34,10.00,10.00,2972722651,10.11,10.11,2972722651 +캔버스엔,210120,30,1444,2,62,4.49,2326329,4808376,23582605,2326329,4.49,48.38,9.86,9.86,3344972453,9.82,9.82,3344972453 diff --git a/top30/20250820/top30-atvtr-20250820-101002.csv b/top30/20250820/top30-atvtr-20250820-101002.csv new file mode 100644 index 000000000000..4dae9053cbf1 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6750,2,950,16.38,41092821,0,36502352,41092821,16.38,0.00,112.58,112.58,302697426895,122.85,122.85,302697426895 +우양,103840,2,5630,2,920,19.53,18076354,4080789,16366428,18076354,19.53,442.96,110.45,110.45,98165892331,106.54,106.54,98165892331 +삼화네트웍스,046390,3,1674,2,75,4.69,31897288,22818300,43172933,31897288,4.69,139.79,73.88,73.88,56116993731,77.65,77.65,56116993731 +SOL 한국원자력SMR,0092B0,4,8755,5,-615,-6.56,414110,909202,800000,414110,-6.56,45.55,51.76,51.76,3626322082,51.78,51.78,3626322082 +아센디오,012170,5,4270,2,290,7.29,4659048,2730950,10873743,4659048,7.29,170.60,42.85,42.85,21654420867,46.64,46.64,21654420867 +TIGER 코리아원자력,0091P0,6,8730,5,-675,-7.18,2750482,8781201,6000000,2750482,-7.18,31.32,45.84,45.84,24060312366,45.93,45.93,24060312366 +누보,332290,7,1785,2,319,21.76,13218363,1474082,33384803,13218363,21.76,896.72,39.59,39.59,23526015413,39.48,39.48,23526015413 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7730,2,165,2.18,1555637,2390880,5000000,1555637,2.18,65.07,31.11,31.11,12068916300,31.23,31.23,12068916300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7750,2,170,2.24,873030,620589,3000000,873030,2.24,140.68,29.10,29.10,6803639940,29.26,29.26,6803639940 +한성기업,003680,10,5780,2,520,9.89,1689675,97440,6209515,1689675,9.89,1734.07,27.21,27.21,9938397585,27.69,27.69,9938397585 +스튜디오미르,408900,11,5240,2,285,5.75,8174964,5511291,32729532,8174964,5.75,148.33,24.98,24.98,42906458506,25.02,25.02,42906458506 +블루엠텍,439580,12,6380,2,130,2.08,7297548,10674160,33510663,7297548,2.08,68.37,21.78,21.78,46840989635,21.91,21.91,46840989635 +케이사인,192250,13,11560,5,-140,-1.20,1447041,3705049,7067125,1447041,-1.20,39.06,20.48,20.48,17398946630,21.30,21.30,17398946630 +팬엔터테인먼트,068050,14,2545,5,-125,-4.68,5155352,35810204,27694076,5155352,-4.68,14.40,18.62,18.62,13486030084,19.13,19.13,13486030084 +빌리언스,044480,15,431,2,16,3.86,7164544,3501265,40663728,7164544,3.86,204.63,17.62,17.62,3284169398,18.74,18.74,3284169398 +KODEX 코스닥150선물인버스,251340,16,3525,2,45,1.29,14186953,23840924,80100000,14186953,1.29,59.51,17.71,17.71,50145309805,17.76,17.76,50145309805 +KODEX 200선물인버스2X,252670,17,1366,2,31,2.32,224488648,315556352,1299800000,224488648,2.32,71.14,17.27,17.27,307794457316,17.34,17.34,307794457316 +푸드웰,005670,18,7710,2,430,5.91,1562188,2291586,10000000,1562188,5.91,68.17,15.62,15.62,12141624650,15.75,15.75,12141624650 +KODEX 레버리지,122630,19,23707,5,-578,-2.38,14780715,18020876,94600000,14780715,-2.38,82.02,15.62,15.62,348711607642,15.55,15.55,348711607642 +블리츠웨이엔터테인먼트,369370,20,1548,2,133,9.40,6712534,22094,49871911,6712534,9.40,9999.99,13.46,13.46,11495683183,14.89,14.89,11495683183 +현대ADM,187660,21,2110,5,-30,-1.40,6881019,37766220,48347668,6881019,-1.40,18.22,14.23,14.23,15076645508,14.78,14.78,15076645508 +HANARO 원자력iSelect,434730,22,32805,5,-2060,-5.91,1473998,1587739,10700000,1473998,-5.91,92.84,13.78,13.78,48587316520,13.84,13.84,48587316520 +SM C&C,048550,23,1565,2,49,3.23,12960190,37171948,96714620,12960190,3.23,34.87,13.40,13.40,20775271908,13.73,13.73,20775271908 +PS일렉트로닉스,332570,24,4115,2,220,5.65,5737081,6254669,43199758,5737081,5.65,91.72,13.28,13.28,23321090645,13.12,13.12,23321090645 +아진산업,013310,25,3625,2,405,12.58,5095717,4891295,38806582,5095717,12.58,104.18,13.13,13.13,18118559349,12.88,12.88,18118559349 +셀바이오휴먼텍,318160,26,9170,2,690,8.14,1155060,586899,9260901,1155060,8.14,196.81,12.47,12.47,10886249020,12.82,12.82,10886249020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 +오늘이엔엠,192410,28,1740,2,99,6.03,1737339,9394585,16282092,1737339,6.03,18.49,10.67,10.67,3165044673,11.17,11.17,3165044673 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,5225,2,120,2.35,1623089,3269058,15000000,1623089,2.35,49.65,10.82,10.82,8541575159,10.90,10.90,8541575159 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,26600,5,-1510,-5.37,109115,127504,1000000,109115,-5.37,85.58,10.91,10.91,2883937715,10.84,10.84,2883937715 diff --git a/top30/20250820/top30-atvtr-20250820-102002.csv b/top30/20250820/top30-atvtr-20250820-102002.csv new file mode 100644 index 000000000000..0e2b397f3246 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6430,2,630,10.86,43470422,0,36502352,43470422,10.86,0.00,119.09,119.09,318383253120,135.65,135.65,318383253120 +우양,103840,2,5840,2,1130,23.99,20736077,4080789,16366428,20736077,23.99,508.14,126.70,126.70,113458500796,118.71,118.71,113458500796 +삼화네트웍스,046390,3,1658,2,59,3.69,32752351,22818300,43172933,32752351,3.69,143.54,75.86,75.86,57536346282,80.38,80.38,57536346282 +SOL 한국원자력SMR,0092B0,4,8610,5,-760,-8.11,442473,909202,800000,442473,-8.11,48.67,55.31,55.31,3872436012,56.22,56.22,3872436012 +TIGER 코리아원자력,0091P0,5,8580,5,-825,-8.77,3007219,8781201,6000000,3007219,-8.77,34.25,50.12,50.12,26278785676,51.05,51.05,26278785676 +아센디오,012170,6,4190,2,210,5.28,4872396,2730950,10873743,4872396,5.28,178.41,44.81,44.81,22546346312,49.49,49.49,22546346312 +누보,332290,7,1759,2,293,19.99,14696980,1474082,33384803,14696980,19.99,997.03,44.02,44.02,26119556476,44.48,44.48,26119556476 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7790,2,225,2.97,1707527,2390880,5000000,1707527,2.97,71.42,34.15,34.15,13250137840,34.02,34.02,13250137840 +한성기업,003680,9,6060,2,800,15.21,2129052,97440,6209515,2129052,15.21,2184.99,34.29,34.29,12556801815,33.37,33.37,12556801815 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7805,2,225,2.97,953934,620589,3000000,953934,2.97,153.71,31.80,31.80,7434784895,31.75,31.75,7434784895 +스튜디오미르,408900,11,5330,2,375,7.57,10021357,5511291,32729532,10021357,7.57,181.83,30.62,30.62,52865154826,30.30,30.30,52865154826 +블루엠텍,439580,12,6380,2,130,2.08,7454216,10674160,33510663,7454216,2.08,69.83,22.24,22.24,47837561120,22.38,22.38,47837561120 +케이사인,192250,13,11510,5,-190,-1.62,1504275,3705049,7067125,1504275,-1.62,40.60,21.29,21.29,18058511840,22.20,22.20,18058511840 +KODEX 코스닥150선물인버스,251340,14,3540,2,60,1.72,15921019,23840924,80100000,15921019,1.72,66.78,19.88,19.88,56275689599,19.85,19.85,56275689599 +팬엔터테인먼트,068050,15,2565,5,-105,-3.93,5256686,35810204,27694076,5256686,-3.93,14.68,18.98,18.98,13743336904,19.35,19.35,13743336904 +KODEX 200선물인버스2X,252670,16,1374,2,39,2.92,247617680,315556352,1299800000,247617680,2.92,78.47,19.05,19.05,339561169837,19.01,19.01,339561169837 +빌리언스,044480,17,438,2,23,5.54,7284789,3501265,40663728,7284789,5.54,208.06,17.91,17.91,3336492278,18.73,18.73,3336492278 +푸드웰,005670,18,7710,2,430,5.91,1717095,2291586,10000000,1717095,5.91,74.93,17.17,17.17,13344510900,17.31,17.31,13344510900 +블리츠웨이엔터테인먼트,369370,19,1450,2,35,2.47,7181990,22094,49871911,7181990,2.47,9999.99,14.40,14.40,12193485994,16.86,16.86,12193485994 +KODEX 레버리지,122630,20,23550,5,-735,-3.03,15772257,18020876,94600000,15772257,-3.03,87.52,16.67,16.67,372082096110,16.70,16.70,372082096110 +현대ADM,187660,21,2085,5,-55,-2.57,7114897,37766220,48347668,7114897,-2.57,18.84,14.72,14.72,15567496839,15.44,15.44,15567496839 +아진산업,013310,22,3560,2,340,10.56,5712671,4891295,38806582,5712671,10.56,116.79,14.72,14.72,20338972997,14.72,14.72,20338972997 +HANARO 원자력iSelect,434730,23,32370,5,-2495,-7.16,1531811,1587739,10700000,1531811,-7.16,96.48,14.32,14.32,50470530903,14.57,14.57,50470530903 +SM C&C,048550,24,1558,2,42,2.77,13203951,37171948,96714620,13203951,2.77,35.52,13.65,13.65,21156108141,14.04,14.04,21156108141 +PS일렉트로닉스,332570,25,4095,2,200,5.13,6102710,6254669,43199758,6102710,5.13,97.57,14.13,14.13,24824251030,14.03,14.03,24824251030 +셀바이오휴먼텍,318160,26,9290,2,810,9.55,1180683,586899,9260901,1180683,9.55,201.17,12.75,12.75,11123349850,12.93,12.93,11123349850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5285,2,180,3.53,1732562,3269058,15000000,1732562,3.53,53.00,11.55,11.55,9118184424,11.50,11.50,9118184424 +오늘이엔엠,192410,29,1739,2,98,5.97,1769178,9394585,16282092,1769178,5.97,18.83,10.87,10.87,3220574037,11.37,11.37,3220574037 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,25890,5,-2220,-7.90,109410,127504,1000000,109410,-7.90,85.81,10.94,10.94,2891680380,11.17,11.17,2891680380 diff --git a/top30/20250820/top30-atvtr-20250820-103002.csv b/top30/20250820/top30-atvtr-20250820-103002.csv new file mode 100644 index 000000000000..d5577d2f8805 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6780,2,980,16.90,45338036,0,36502352,45338036,16.90,0.00,124.21,124.21,330836505555,133.68,133.68,330836505555 +우양,103840,2,5770,2,1060,22.51,22389740,4080789,16366428,22389740,22.51,548.66,136.80,136.80,123078989646,130.33,130.33,123078989646 +삼화네트웍스,046390,3,1672,2,73,4.57,33673566,22818300,43172933,33673566,4.57,147.57,78.00,78.00,59076394131,81.84,81.84,59076394131 +SOL 한국원자력SMR,0092B0,4,8590,5,-780,-8.32,466739,909202,800000,466739,-8.32,51.34,58.34,58.34,4081398782,59.39,59.39,4081398782 +TIGER 코리아원자력,0091P0,5,8565,5,-840,-8.93,3186325,8781201,6000000,3186325,-8.93,36.29,53.11,53.11,27815865726,54.13,54.13,27815865726 +아센디오,012170,6,4200,2,220,5.53,5024283,2730950,10873743,5024283,5.53,183.98,46.21,46.21,23185749999,50.77,50.77,23185749999 +누보,332290,7,1762,2,296,20.19,15696763,1474082,33384803,15696763,20.19,1064.85,47.02,47.02,27868280667,47.38,47.38,27868280667 +한성기업,003680,8,5860,2,600,11.41,2565530,97440,6209515,2565530,11.41,2632.93,41.32,41.32,15202153600,41.78,41.78,15202153600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7830,2,265,3.50,1793844,2390880,5000000,1793844,3.50,75.03,35.88,35.88,13925119650,35.57,35.57,13925119650 +스튜디오미르,408900,10,5440,2,485,9.79,10991983,5511291,32729532,10991983,9.79,199.44,33.58,33.58,58078636236,32.62,32.62,58078636236 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7850,2,270,3.56,984912,620589,3000000,984912,3.56,158.71,32.83,32.83,7677415205,32.60,32.60,7677415205 +블루엠텍,439580,12,6430,2,180,2.88,7902047,10674160,33510663,7902047,2.88,74.03,23.58,23.58,50720697355,23.54,23.54,50720697355 +케이사인,192250,13,11310,5,-390,-3.33,1549159,3705049,7067125,1549159,-3.33,41.81,21.92,21.92,18569941410,23.23,23.23,18569941410 +KODEX 코스닥150선물인버스,251340,14,3550,2,70,2.01,16464855,23840924,80100000,16464855,2.01,69.06,20.56,20.56,58205296550,20.47,20.47,58205296550 +KODEX 200선물인버스2X,252670,15,1383,2,48,3.60,265191120,315556352,1299800000,265191120,3.60,84.04,20.40,20.40,363811861532,20.24,20.24,363811861532 +푸드웰,005670,16,7200,5,-80,-1.10,1873893,2291586,10000000,1873893,-1.10,81.77,18.74,18.74,14505614570,20.15,20.15,14505614570 +팬엔터테인먼트,068050,17,2560,5,-110,-4.12,5310029,35810204,27694076,5310029,-4.12,14.83,19.17,19.17,13880026549,19.58,19.58,13880026549 +빌리언스,044480,18,432,2,17,4.10,7345702,3501265,40663728,7345702,4.10,209.80,18.06,18.06,3362931884,19.14,19.14,3362931884 +KODEX 레버리지,122630,19,23405,5,-880,-3.62,16701968,18020876,94600000,16701968,-3.62,92.68,17.66,17.66,393892178370,17.79,17.79,393892178370 +현대ADM,187660,20,2030,5,-110,-5.14,7740665,37766220,48347668,7740665,-5.14,20.50,16.01,16.01,16858058097,17.18,17.18,16858058097 +블리츠웨이엔터테인먼트,369370,21,1461,2,46,3.25,7366041,22094,49871911,7366041,3.25,9999.99,14.77,14.77,12460285408,17.10,17.10,12460285408 +아진산업,013310,22,3595,2,375,11.65,5979345,4891295,38806582,5979345,11.65,122.24,15.41,15.41,21296068442,15.26,15.26,21296068442 +HANARO 원자력iSelect,434730,23,32210,5,-2655,-7.62,1585053,1587739,10700000,1585053,-7.62,99.83,14.81,14.81,52189521109,15.14,15.14,52189521109 +PS일렉트로닉스,332570,24,4115,2,220,5.65,6492826,6254669,43199758,6492826,5.65,103.81,15.03,15.03,26436147718,14.87,14.87,26436147718 +SM C&C,048550,25,1566,2,50,3.30,13518510,37171948,96714620,13518510,3.30,36.37,13.98,13.98,21644602064,14.29,14.29,21644602064 +셀바이오휴먼텍,318160,26,9240,2,760,8.96,1198194,586899,9260901,1198194,8.96,204.16,12.94,12.94,11285192790,13.19,13.19,11285192790 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10017,5,-18,-0.18,190035,386904,1500000,190035,-0.18,49.12,12.67,12.67,1903400853,12.67,12.67,1903400853 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5295,2,190,3.72,1861739,3269058,15000000,1861739,3.72,56.95,12.41,12.41,9803162869,12.34,12.34,9803162869 +오늘이엔엠,192410,29,1727,2,86,5.24,1834058,9394585,16282092,1834058,5.24,19.52,11.26,11.26,3332109622,11.85,11.85,3332109622 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 diff --git a/top30/20250820/top30-atvtr-20250820-104001.csv b/top30/20250820/top30-atvtr-20250820-104001.csv new file mode 100644 index 000000000000..62ab7949afbf --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5890,2,1180,25.05,23826211,4080789,16366428,23826211,25.05,583.86,145.58,145.58,131505486071,136.42,136.42,131505486071 +한라캐스트,125490,2,6820,2,1020,17.59,46352098,0,36502352,46352098,17.59,0.00,126.98,126.98,337671466665,135.64,135.64,337671466665 +삼화네트웍스,046390,3,1665,2,66,4.13,34071459,22818300,43172933,34071459,4.13,149.32,78.92,78.92,59741014041,83.11,83.11,59741014041 +SOL 한국원자력SMR,0092B0,4,8495,5,-875,-9.34,509426,909202,800000,509426,-9.34,56.03,63.68,63.68,4445545912,65.41,65.41,4445545912 +TIGER 코리아원자력,0091P0,5,8495,5,-910,-9.68,3427369,8781201,6000000,3427369,-9.68,39.03,57.12,57.12,29871812396,58.61,58.61,29871812396 +아센디오,012170,6,4110,2,130,3.27,5189379,2730950,10873743,5189379,3.27,190.02,47.72,47.72,23866504519,53.40,53.40,23866504519 +누보,332290,7,1717,2,251,17.12,16339594,1474082,33384803,16339594,17.12,1108.46,48.94,48.94,28976897261,50.55,50.55,28976897261 +한성기업,003680,8,6070,2,810,15.40,2802957,97440,6209515,2802957,15.40,2876.60,45.14,45.14,16633004305,44.13,44.13,16633004305 +ACE BYD밸류체인액티브,0079X0,9,10905,5,-35,-0.32,598361,1953991,1400000,598361,-0.32,30.62,42.74,42.74,6525588610,42.74,42.74,6525588610 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7865,2,300,3.97,1833220,2390880,5000000,1833220,3.97,76.68,36.66,36.66,14234006205,36.20,36.20,14234006205 +스튜디오미르,408900,11,5420,2,465,9.38,11872721,5511291,32729532,11872721,9.38,215.43,36.28,36.28,62858918706,35.43,35.43,62858918706 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7885,2,305,4.02,1040633,620589,3000000,1040633,4.02,167.68,34.69,34.69,8116351730,34.31,34.31,8116351730 +블루엠텍,439580,13,6400,2,150,2.40,8033133,10674160,33510663,8033133,2.40,75.26,23.97,23.97,51557840550,24.04,24.04,51557840550 +케이사인,192250,14,11390,5,-310,-2.65,1574080,3705049,7067125,1574080,-2.65,42.48,22.27,22.27,18854689460,23.42,23.42,18854689460 +KODEX 200선물인버스2X,252670,15,1388,2,53,3.97,280475964,315556352,1299800000,280475964,3.97,88.88,21.58,21.58,385008523109,21.34,21.34,385008523109 +푸드웰,005670,16,7150,5,-130,-1.79,1956862,2291586,10000000,1956862,-1.79,85.39,19.57,19.57,15094501790,21.11,21.11,15094501790 +KODEX 코스닥150선물인버스,251340,17,3555,2,75,2.16,16917493,23840924,80100000,16917493,2.16,70.96,21.12,21.12,59814027721,21.01,21.01,59814027721 +팬엔터테인먼트,068050,18,2530,5,-140,-5.24,5362397,35810204,27694076,5362397,-5.24,14.97,19.36,19.36,14013641659,20.00,20.00,14013641659 +빌리언스,044480,19,430,2,15,3.61,7583493,3501265,40663728,7583493,3.61,216.59,18.65,18.65,3465343265,19.82,19.82,3465343265 +KODEX 레버리지,122630,20,23295,5,-990,-4.08,17957932,18020876,94600000,17957932,-4.08,99.65,18.98,18.98,423191934924,19.20,19.20,423191934924 +현대ADM,187660,21,1983,5,-157,-7.34,8460134,37766220,48347668,8460134,-7.34,22.40,17.50,17.50,18299119985,19.09,19.09,18299119985 +블리츠웨이엔터테인먼트,369370,22,1431,2,16,1.13,7485233,22094,49871911,7485233,1.13,9999.99,15.01,15.01,12632712324,17.70,17.70,12632712324 +아진산업,013310,23,3555,2,335,10.40,6325497,4891295,38806582,6325497,10.40,129.32,16.30,16.30,22525961125,16.33,16.33,22525961125 +HANARO 원자력iSelect,434730,24,31970,5,-2895,-8.30,1657076,1587739,10700000,1657076,-8.30,104.37,15.49,15.49,54499937254,15.93,15.93,54499937254 +PS일렉트로닉스,332570,25,4100,2,205,5.26,6607551,6254669,43199758,6607551,5.26,105.64,15.30,15.30,26907142078,15.19,15.19,26907142078 +SM C&C,048550,26,1557,2,41,2.70,13718759,37171948,96714620,13718759,2.70,36.91,14.18,14.18,21958400047,14.58,14.58,21958400047 +셀바이오휴먼텍,318160,27,8980,2,500,5.90,1245687,586899,9260901,1245687,5.90,212.25,13.45,13.45,11717067680,14.09,14.09,11717067680 +ACE 차이나AI빅테크TOP2+액티브,0087F0,28,9880,5,-110,-1.10,109550,108161,800000,109550,-1.10,101.28,13.69,13.69,1092239230,13.82,13.82,1092239230 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10017,5,-18,-0.18,191750,386904,1500000,191750,-0.18,49.56,12.78,12.78,1920576870,12.78,12.78,1920576870 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5325,2,220,4.31,1921429,3269058,15000000,1921429,4.31,58.78,12.81,12.81,10121390714,12.67,12.67,10121390714 diff --git a/top30/20250820/top30-atvtr-20250820-105001.csv b/top30/20250820/top30-atvtr-20250820-105001.csv new file mode 100644 index 000000000000..789228571730 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5820,2,1110,23.57,24672705,4080789,16366428,24672705,23.57,604.61,150.75,150.75,136433891716,143.23,143.23,136433891716 +한라캐스트,125490,2,6670,2,870,15.00,46947735,0,36502352,46947735,15.00,0.00,128.62,128.62,341668875675,140.33,140.33,341668875675 +ACE BYD밸류체인액티브,0079X0,3,10930,5,-10,-0.09,1494974,1953991,1400000,1494974,-0.09,76.51,106.78,106.78,16306417190,106.56,106.56,16306417190 +삼화네트웍스,046390,4,1657,2,58,3.63,34493851,22818300,43172933,34493851,3.63,151.17,79.90,79.90,60440745437,84.49,84.49,60440745437 +SOL 한국원자력SMR,0092B0,5,8545,5,-825,-8.80,533815,909202,800000,533815,-8.80,58.71,66.73,66.73,4653490992,68.07,68.07,4653490992 +TIGER 코리아원자력,0091P0,6,8530,5,-875,-9.30,3638397,8781201,6000000,3638397,-9.30,41.43,60.64,60.64,31668298131,61.88,61.88,31668298131 +아센디오,012170,7,4115,2,135,3.39,5252683,2730950,10873743,5252683,3.39,192.34,48.31,48.31,24127795255,53.92,53.92,24127795255 +누보,332290,8,1724,2,258,17.60,17014383,1474082,33384803,17014383,17.60,1154.24,50.96,50.96,30126983902,52.34,52.34,30126983902 +한성기업,003680,9,5950,2,690,13.12,2903978,97440,6209515,2903978,13.12,2980.27,46.77,46.77,17233915685,46.65,46.65,17233915685 +스튜디오미르,408900,10,5240,2,285,5.75,12956337,5511291,32729532,12956337,5.75,235.09,39.59,39.59,68583470876,39.99,39.99,68583470876 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7835,2,255,3.36,1128810,620589,3000000,1128810,3.36,181.89,37.63,37.63,8810220620,37.48,37.48,8810220620 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7830,2,265,3.50,1838801,2390880,5000000,1838801,3.50,76.91,36.78,36.78,14277804415,36.47,36.47,14277804415 +블루엠텍,439580,13,6360,2,110,1.76,8177233,10674160,33510663,8177233,1.76,76.61,24.40,24.40,52475436250,24.62,24.62,52475436250 +케이사인,192250,14,11870,2,170,1.45,1647362,3705049,7067125,1647362,1.45,44.46,23.31,23.31,19719134475,23.51,23.51,19719134475 +KODEX 200선물인버스2X,252670,15,1380,2,45,3.37,293500719,315556352,1299800000,293500719,3.37,93.01,22.58,22.58,403059572491,22.47,22.47,403059572491 +KODEX 코스닥150선물인버스,251340,16,3550,2,70,2.01,17468790,23840924,80100000,17468790,2.01,73.27,21.81,21.81,61770458163,21.72,21.72,61770458163 +푸드웰,005670,17,7280,3,0,0.00,2018966,2291586,10000000,2018966,0.00,88.10,20.19,20.19,15541772600,21.35,21.35,15541772600 +KODEX 레버리지,122630,18,23455,5,-830,-3.42,19426934,18020876,94600000,19426934,-3.42,107.80,20.54,20.54,457511153260,20.62,20.62,457511153260 +빌리언스,044480,19,430,2,15,3.61,7857437,3501265,40663728,7857437,3.61,224.42,19.32,19.32,3581842938,20.48,20.48,3581842938 +팬엔터테인먼트,068050,20,2535,5,-135,-5.06,5454111,35810204,27694076,5454111,-5.06,15.23,19.69,19.69,14245250886,20.29,20.29,14245250886 +현대ADM,187660,21,2050,5,-90,-4.21,8995925,37766220,48347668,8995925,-4.21,23.82,18.61,18.61,19375106072,19.55,19.55,19375106072 +블리츠웨이엔터테인먼트,369370,22,1426,2,11,0.78,7682077,22094,49871911,7682077,0.78,9999.99,15.40,15.40,12910827578,18.15,18.15,12910827578 +아진산업,013310,23,3585,2,365,11.34,6495098,4891295,38806582,6495098,11.34,132.79,16.74,16.74,23128713830,16.62,16.62,23128713830 +팜스빌,318010,24,4970,2,340,7.34,1188421,66413,7929338,1188421,7.34,1789.44,14.99,14.99,6521145741,16.55,16.55,6521145741 +PS일렉트로닉스,332570,25,4130,2,235,6.03,7196944,6254669,43199758,7196944,6.03,115.07,16.66,16.66,29353263410,16.45,16.45,29353263410 +HANARO 원자력iSelect,434730,26,32120,5,-2745,-7.87,1699548,1587739,10700000,1699548,-7.87,107.04,15.88,15.88,55861001049,16.25,16.25,55861001049 +SM C&C,048550,27,1544,2,28,1.85,13894438,37171948,96714620,13894438,1.85,37.38,14.37,14.37,22231269660,14.89,14.89,22231269660 +셀바이오휴먼텍,318160,28,9010,2,530,6.25,1276414,586899,9260901,1276414,6.25,217.48,13.78,13.78,11990661490,14.37,14.37,11990661490 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9880,5,-110,-1.10,109550,108161,800000,109550,-1.10,101.28,13.69,13.69,1092239230,13.82,13.82,1092239230 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5300,2,195,3.82,1997846,3269058,15000000,1997846,3.82,61.11,13.32,13.32,10528198339,13.24,13.24,10528198339 diff --git a/top30/20250820/top30-atvtr-20250820-110002.csv b/top30/20250820/top30-atvtr-20250820-110002.csv new file mode 100644 index 000000000000..c4393ae8ee1f --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5780,2,1070,22.72,25062338,4080789,16366428,25062338,22.72,614.15,153.13,153.13,138692101236,146.61,146.61,138692101236 +한라캐스트,125490,2,6800,2,1000,17.24,48201043,0,36502352,48201043,17.24,0.00,132.05,132.05,350205570815,141.09,141.09,350205570815 +ACE BYD밸류체인액티브,0079X0,3,10950,2,10,0.09,1534038,1953991,1400000,1534038,0.09,78.51,109.57,109.57,16733580795,109.16,109.16,16733580795 +삼화네트웍스,046390,4,1708,2,109,6.82,36170325,22818300,43172933,36170325,6.82,158.51,83.78,83.78,63294852999,85.84,85.84,63294852999 +SOL 한국원자력SMR,0092B0,5,8535,5,-835,-8.91,545261,909202,800000,545261,-8.91,59.97,68.16,68.16,4751309687,69.59,69.59,4751309687 +TIGER 코리아원자력,0091P0,6,8505,5,-900,-9.57,3914730,8781201,6000000,3914730,-9.57,44.58,65.25,65.25,34024815242,66.68,66.68,34024815242 +누보,332290,7,1667,2,201,13.71,17586573,1474082,33384803,17586573,13.71,1193.05,52.68,52.68,31090714115,55.87,55.87,31090714115 +아센디오,012170,8,4180,2,200,5.03,5369379,2730950,10873743,5369379,5.03,196.61,49.38,49.38,24611974158,54.15,54.15,24611974158 +한성기업,003680,9,5945,2,685,13.02,2963805,97440,6209515,2963805,13.02,3041.67,47.73,47.73,17589081155,47.65,47.65,17589081155 +스튜디오미르,408900,10,5310,2,355,7.16,13154772,5511291,32729532,13154772,7.16,238.69,40.19,40.19,69633093061,40.07,40.07,69633093061 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7870,2,290,3.83,1157464,620589,3000000,1157464,3.83,186.51,38.58,38.58,9035172425,38.27,38.27,9035172425 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7815,2,250,3.30,1858183,2390880,5000000,1858183,3.30,77.72,37.16,37.16,14429406670,36.93,36.93,14429406670 +블루엠텍,439580,13,6350,2,100,1.60,8254402,10674160,33510663,8254402,1.60,77.33,24.63,24.63,52965954810,24.89,24.89,52965954810 +케이사인,192250,14,11600,5,-100,-0.85,1677244,3705049,7067125,1677244,-0.85,45.27,23.73,23.73,20069867765,24.48,24.48,20069867765 +KODEX 200선물인버스2X,252670,15,1386,2,51,3.82,300513532,315556352,1299800000,300513532,3.82,95.23,23.12,23.12,412747276499,22.91,22.91,412747276499 +KODEX 코스닥150선물인버스,251340,16,3555,2,75,2.16,18315106,23840924,80100000,18315106,2.16,76.82,22.87,22.87,64774374790,22.75,22.75,64774374790 +푸드웰,005670,17,7310,2,30,0.41,2049592,2291586,10000000,2049592,0.41,89.44,20.50,20.50,15766589050,21.57,21.57,15766589050 +KODEX 레버리지,122630,18,23360,5,-925,-3.81,20117051,18020876,94600000,20117051,-3.81,111.63,21.27,21.27,473675800159,21.43,21.43,473675800159 +빌리언스,044480,19,426,2,11,2.65,7985882,3501265,40663728,7985882,2.65,228.09,19.64,19.64,3636689159,20.99,20.99,3636689159 +팬엔터테인먼트,068050,20,2525,5,-145,-5.43,5566668,35810204,27694076,5566668,-5.43,15.54,20.10,20.10,14527977731,20.78,20.78,14527977731 +현대ADM,187660,21,2020,5,-120,-5.61,9171731,37766220,48347668,9171731,-5.61,24.29,18.97,18.97,19730729418,20.20,20.20,19730729418 +팜스빌,318010,22,4960,2,330,7.13,1340591,66413,7929338,1340591,7.13,2018.57,16.91,16.91,7286107241,18.53,18.53,7286107241 +블리츠웨이엔터테인먼트,369370,23,1411,5,-4,-0.28,7758119,22094,49871911,7758119,-0.28,9999.99,15.56,15.56,13018876065,18.50,18.50,13018876065 +PS일렉트로닉스,332570,24,4105,2,210,5.39,7406339,6254669,43199758,7406339,5.39,118.41,17.14,17.14,30214847659,17.04,17.04,30214847659 +아진산업,013310,25,3570,2,350,10.87,6592568,4891295,38806582,6592568,10.87,134.78,16.99,16.99,23476164322,16.95,16.95,23476164322 +HANARO 원자력iSelect,434730,26,32025,5,-2840,-8.15,1729542,1587739,10700000,1729542,-8.15,108.93,16.16,16.16,56823926774,16.58,16.58,56823926774 +그린생명과학,114450,27,3415,2,245,7.73,3057230,1150838,20000000,3057230,7.73,265.65,15.29,15.29,10276643859,15.05,15.05,10276643859 +SM C&C,048550,28,1550,2,34,2.24,14032543,37171948,96714620,14032543,2.24,37.75,14.51,14.51,22444604144,14.97,14.97,22444604144 +셀바이오휴먼텍,318160,29,9060,2,580,6.84,1284638,586899,9260901,1284638,6.84,218.89,13.87,13.87,12064827290,14.38,14.38,12064827290 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,9920,5,-70,-0.70,109556,108161,800000,109556,-0.70,101.29,13.69,13.69,1092298750,13.76,13.76,1092298750 diff --git a/top30/20250820/top30-atvtr-20250820-111001.csv b/top30/20250820/top30-atvtr-20250820-111001.csv new file mode 100644 index 000000000000..7fc3d4485a06 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5800,2,1090,23.14,25735622,4080789,16366428,25735622,23.14,630.65,157.25,157.25,142624525391,150.25,150.25,142624525391 +한라캐스트,125490,2,6970,2,1170,20.17,49568635,0,36502352,49568635,20.17,0.00,135.80,135.80,359639279425,141.36,141.36,359639279425 +ACE BYD밸류체인액티브,0079X0,3,10930,5,-10,-0.09,1534044,1953991,1400000,1534044,-0.09,78.51,109.57,109.57,16733646400,109.36,109.36,16733646400 +삼화네트웍스,046390,4,1717,2,118,7.38,38029583,22818300,43172933,38029583,7.38,166.66,88.09,88.09,66486440789,89.69,89.69,66486440789 +SOL 한국원자력SMR,0092B0,5,8585,5,-785,-8.38,559979,909202,800000,559979,-8.38,61.59,70.00,70.00,4877042747,71.01,71.01,4877042747 +TIGER 코리아원자력,0091P0,6,8565,5,-840,-8.93,4185056,8781201,6000000,4185056,-8.93,47.66,69.75,69.75,36328733900,70.69,70.69,36328733900 +누보,332290,7,1639,2,173,11.80,18108401,1474082,33384803,18108401,11.80,1228.45,54.24,54.24,31953781286,58.40,58.40,31953781286 +아센디오,012170,8,4200,2,220,5.53,5573393,2730950,10873743,5573393,5.53,204.08,51.26,51.26,25468153338,55.77,55.77,25468153338 +한성기업,003680,9,6170,2,910,17.30,3321737,97440,6209515,3321737,17.30,3409.01,53.49,53.49,19795188900,51.67,51.67,19795188900 +스튜디오미르,408900,10,5260,2,305,6.16,13386391,5511291,32729532,13386391,6.16,242.89,40.90,40.90,70856084401,41.16,41.16,70856084401 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7855,2,275,3.63,1200077,620589,3000000,1200077,3.63,193.38,40.00,40.00,9369881675,39.76,39.76,9369881675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7825,2,260,3.44,1932971,2390880,5000000,1932971,3.44,80.85,38.66,38.66,15016056500,38.38,38.38,15016056500 +블루엠텍,439580,13,6420,2,170,2.72,8359389,10674160,33510663,8359389,2.72,78.31,24.95,24.95,53637001790,24.93,24.93,53637001790 +케이사인,192250,14,11730,2,30,0.26,1687095,3705049,7067125,1687095,0.26,45.54,23.87,23.87,20184607655,24.35,24.35,20184607655 +KODEX 200선물인버스2X,252670,15,1381,2,46,3.45,307883925,315556352,1299800000,307883925,3.45,97.57,23.69,23.69,422951121255,23.56,23.56,422951121255 +KODEX 코스닥150선물인버스,251340,16,3545,2,65,1.87,18663568,23840924,80100000,18663568,1.87,78.28,23.30,23.30,66012358275,23.25,23.25,66012358275 +푸드웰,005670,17,7240,5,-40,-0.55,2075121,2291586,10000000,2075121,-0.55,90.55,20.75,20.75,15951879900,22.03,22.03,15951879900 +KODEX 레버리지,122630,18,23425,5,-860,-3.54,20587070,18020876,94600000,20587070,-3.54,114.24,21.76,21.76,484669231974,21.87,21.87,484669231974 +빌리언스,044480,19,422,2,7,1.69,8111996,3501265,40663728,8111996,1.69,231.69,19.95,19.95,3690298188,21.51,21.51,3690298188 +팬엔터테인먼트,068050,20,2530,5,-140,-5.24,5613591,35810204,27694076,5613591,-5.24,15.68,20.27,20.27,14646414211,20.90,20.90,14646414211 +현대ADM,187660,21,2030,5,-110,-5.14,9246518,37766220,48347668,9246518,-5.14,24.48,19.13,19.13,19882941712,20.26,20.26,19882941712 +블리츠웨이엔터테인먼트,369370,22,1412,5,-3,-0.21,7811259,22094,49871911,7811259,-0.21,9999.99,15.66,15.66,13093882701,18.59,18.59,13093882701 +팜스빌,318010,23,5040,2,410,8.86,1363692,66413,7929338,1363692,8.86,2053.35,17.20,17.20,7401380901,18.52,18.52,7401380901 +PS일렉트로닉스,332570,24,4130,2,235,6.03,7659565,6254669,43199758,7659565,6.03,122.46,17.73,17.73,31250939723,17.52,17.52,31250939723 +그린생명과학,114450,25,3360,2,190,5.99,3462352,1150838,20000000,3462352,5.99,300.85,17.31,17.31,11643059917,17.33,17.33,11643059917 +아진산업,013310,26,3565,2,345,10.71,6674934,4891295,38806582,6674934,10.71,136.47,17.20,17.20,23768846577,17.18,17.18,23768846577 +HANARO 원자력iSelect,434730,27,32165,5,-2700,-7.74,1769798,1587739,10700000,1769798,-7.74,111.47,16.54,16.54,58114067523,16.89,16.89,58114067523 +캔버스엔,210120,28,1521,2,139,10.06,4122797,4808376,23582605,4122797,10.06,85.74,17.48,17.48,6018710150,16.78,16.78,6018710150 +SM C&C,048550,29,1555,2,39,2.57,14127088,37171948,96714620,14127088,2.57,38.00,14.61,14.61,22591826510,15.02,15.02,22591826510 +셀바이오휴먼텍,318160,30,9070,2,590,6.96,1293164,586899,9260901,1293164,6.96,220.34,13.96,13.96,12142223000,14.46,14.46,12142223000 diff --git a/top30/20250820/top30-atvtr-20250820-112002.csv b/top30/20250820/top30-atvtr-20250820-112002.csv new file mode 100644 index 000000000000..cc67b615a907 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5790,2,1080,22.93,26034538,4080789,16366428,26034538,22.93,637.98,159.07,159.07,144357359006,152.34,152.34,144357359006 +한라캐스트,125490,2,6850,2,1050,18.10,50873503,0,36502352,50873503,18.10,0.00,139.37,139.37,368713137895,147.46,147.46,368713137895 +ACE BYD밸류체인액티브,0079X0,3,10895,5,-45,-0.41,1534807,1953991,1400000,1534807,-0.41,78.55,109.63,109.63,16741948005,109.76,109.76,16741948005 +삼화네트웍스,046390,4,1702,2,103,6.44,38404126,22818300,43172933,38404126,6.44,168.30,88.95,88.95,67123145973,91.35,91.35,67123145973 +TIGER 코리아원자력,0091P0,5,8615,5,-790,-8.40,4518994,8781201,6000000,4518994,-8.40,51.46,75.32,75.32,39200905428,75.84,75.84,39200905428 +SOL 한국원자력SMR,0092B0,6,8620,5,-750,-8.00,576856,909202,800000,576856,-8.00,63.45,72.11,72.11,5022019557,72.83,72.83,5022019557 +누보,332290,7,1658,2,192,13.10,18871105,1474082,33384803,18871105,13.10,1280.19,56.53,56.53,33205732617,59.99,59.99,33205732617 +아센디오,012170,8,4065,2,85,2.14,5696050,2730950,10873743,5696050,2.14,208.57,52.38,52.38,25980536753,58.78,58.78,25980536753 +한성기업,003680,9,6030,2,770,14.64,3480247,97440,6209515,3480247,14.64,3571.68,56.05,56.05,20761705890,55.45,55.45,20761705890 +스튜디오미르,408900,10,5200,2,245,4.94,13663106,5511291,32729532,13663106,4.94,247.91,41.75,41.75,72299685056,42.48,42.48,72299685056 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1245123,620589,3000000,1245123,3.50,200.64,41.50,41.50,9723413485,41.31,41.31,9723413485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7830,2,265,3.50,1937237,2390880,5000000,1937237,3.50,81.03,38.74,38.74,15049419920,38.44,38.44,15049419920 +케이사인,192250,13,12000,2,300,2.56,1877839,3705049,7067125,1877839,2.56,50.68,26.57,26.57,22482542710,26.51,26.51,22482542710 +블루엠텍,439580,14,6360,2,110,1.76,8448111,10674160,33510663,8448111,1.76,79.15,25.21,25.21,54202052210,25.43,25.43,54202052210 +KODEX 200선물인버스2X,252670,15,1382,2,47,3.52,314692972,315556352,1299800000,314692972,3.52,99.73,24.21,24.21,432345517418,24.07,24.07,432345517418 +KODEX 코스닥150선물인버스,251340,16,3550,2,70,2.01,19297933,23840924,80100000,19297933,2.01,80.94,24.09,24.09,68262167806,24.01,24.01,68262167806 +KODEX 레버리지,122630,17,23430,5,-855,-3.52,21498787,18020876,94600000,21498787,-3.52,119.30,22.73,22.73,506057530711,22.83,22.83,506057530711 +HANARO 유럽방산,0082F0,18,9840,5,-365,-3.58,204234,251796,900000,204234,-3.58,81.11,22.69,22.69,2014633064,22.75,22.75,2014633064 +푸드웰,005670,19,7340,2,60,0.82,2085453,2291586,10000000,2085453,0.82,91.00,20.85,20.85,16027653540,21.84,21.84,16027653540 +캔버스엔,210120,20,1496,2,114,8.25,5237547,4808376,23582605,5237547,8.25,108.93,22.21,22.21,7691561580,21.80,21.80,7691561580 +빌리언스,044480,21,426,2,11,2.65,8204948,3501265,40663728,8204948,2.65,234.34,20.18,20.18,3729679652,21.53,21.53,3729679652 +팬엔터테인먼트,068050,22,2545,5,-125,-4.68,5651811,35810204,27694076,5651811,-4.68,15.78,20.41,20.41,14743570401,20.92,20.92,14743570401 +현대ADM,187660,23,2025,5,-115,-5.37,9319868,37766220,48347668,9319868,-5.37,24.68,19.28,19.28,20031386879,20.46,20.46,20031386879 +팜스빌,318010,24,4960,2,330,7.13,1382885,66413,7929338,1382885,7.13,2082.25,17.44,17.44,7497236311,19.06,19.06,7497236311 +블리츠웨이엔터테인먼트,369370,25,1416,2,1,0.07,7827398,22094,49871911,7827398,0.07,9999.99,15.70,15.70,13116726729,18.57,18.57,13116726729 +그린생명과학,114450,26,3355,2,185,5.84,3598532,1150838,20000000,3598532,5.84,312.69,17.99,17.99,12101596187,18.04,18.04,12101596187 +PS일렉트로닉스,332570,27,4140,2,245,6.29,7799841,6254669,43199758,7799841,6.29,124.70,18.06,18.06,31830422591,17.80,17.80,31830422591 +아진산업,013310,28,3575,2,355,11.02,6748393,4891295,38806582,6748393,11.02,137.97,17.39,17.39,24030081792,17.32,17.32,24030081792 +HANARO 원자력iSelect,434730,29,32255,5,-2610,-7.49,1820793,1587739,10700000,1820793,-7.49,114.68,17.02,17.02,59759674291,17.32,17.32,59759674291 +SM C&C,048550,30,1540,2,24,1.58,14384015,37171948,96714620,14384015,1.58,38.70,14.87,14.87,22989118128,15.44,15.44,22989118128 diff --git a/top30/20250820/top30-atvtr-20250820-113001.csv b/top30/20250820/top30-atvtr-20250820-113001.csv new file mode 100644 index 000000000000..f7620e0d3785 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5750,2,1040,22.08,26353807,4080789,16366428,26353807,22.08,645.80,161.02,161.02,146205157521,155.36,155.36,146205157521 +한라캐스트,125490,2,6720,2,920,15.86,51570767,0,36502352,51570767,15.86,0.00,141.28,141.28,373463512875,152.25,152.25,373463512875 +ACE BYD밸류체인액티브,0079X0,3,10885,5,-55,-0.50,1534940,1953991,1400000,1534940,-0.50,78.55,109.64,109.64,16743397010,109.87,109.87,16743397010 +삼화네트웍스,046390,4,1691,2,92,5.75,38869924,22818300,43172933,38869924,5.75,170.35,90.03,90.03,67913453938,93.03,93.03,67913453938 +TIGER 코리아원자력,0091P0,5,8760,5,-645,-6.86,5142706,8781201,6000000,5142706,-6.86,58.56,85.71,85.71,44631372174,84.92,84.92,44631372174 +SOL 한국원자력SMR,0092B0,6,8770,5,-600,-6.40,593681,909202,800000,593681,-6.40,65.30,74.21,74.21,5168733677,73.67,73.67,5168733677 +누보,332290,7,1719,2,253,17.26,20311468,1474082,33384803,20311468,17.26,1377.91,60.84,60.84,35659334307,62.14,62.14,35659334307 +아센디오,012170,8,4065,2,85,2.14,5817022,2730950,10873743,5817022,2.14,213.00,53.50,53.50,26473849849,59.89,59.89,26473849849 +한성기업,003680,9,5960,2,700,13.31,3561077,97440,6209515,3561077,13.31,3654.64,57.35,57.35,21246678190,57.41,57.41,21246678190 +스튜디오미르,408900,10,5200,2,245,4.94,14021880,5511291,32729532,14021880,4.94,254.42,42.84,42.84,74152032461,43.57,43.57,74152032461 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7815,2,235,3.10,1268806,620589,3000000,1268806,3.10,204.45,42.29,42.29,9908999340,42.26,42.26,9908999340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7795,2,230,3.04,1937696,2390880,5000000,1937696,3.04,81.05,38.75,38.75,15053008345,38.62,38.62,15053008345 +케이사인,192250,13,12030,2,330,2.82,1975078,3705049,7067125,1975078,2.82,53.31,27.95,27.95,23660593470,27.83,27.83,23660593470 +HANARO 유럽방산,0082F0,14,9860,5,-345,-3.38,238249,251796,900000,238249,-3.38,94.62,26.47,26.47,2350019324,26.48,26.48,2350019324 +블루엠텍,439580,15,6340,2,90,1.44,8580026,10674160,33510663,8580026,1.44,80.38,25.60,25.60,55038620070,25.91,25.91,55038620070 +KODEX 200선물인버스2X,252670,16,1375,2,40,3.00,322695689,315556352,1299800000,322695689,3.00,102.26,24.83,24.83,443376902236,24.81,24.81,443376902236 +KODEX 코스닥150선물인버스,251340,17,3545,2,65,1.87,19705019,23840924,80100000,19705019,1.87,82.65,24.60,24.60,69705947102,24.55,24.55,69705947102 +캔버스엔,210120,18,1473,2,91,6.58,5584172,4808376,23582605,5584172,6.58,116.13,23.68,23.68,8207871804,23.63,23.63,8207871804 +KODEX 레버리지,122630,19,23535,5,-750,-3.09,21943972,18020876,94600000,21943972,-3.09,121.77,23.20,23.20,516516075321,23.20,23.20,516516075321 +빌리언스,044480,20,424,2,9,2.17,8350459,3501265,40663728,8350459,2.17,238.50,20.54,20.54,3791329739,21.99,21.99,3791329739 +푸드웰,005670,21,7340,2,60,0.82,2093856,2291586,10000000,2093856,0.82,91.37,20.94,20.94,16089451060,21.92,21.92,16089451060 +팬엔터테인먼트,068050,22,2540,5,-130,-4.87,5683318,35810204,27694076,5683318,-4.87,15.87,20.52,20.52,14823640736,21.07,21.07,14823640736 +현대ADM,187660,23,2005,5,-135,-6.31,9448179,37766220,48347668,9448179,-6.31,25.02,19.54,19.54,20289838451,20.93,20.93,20289838451 +아이비젼웍스,469750,24,1227,2,111,9.95,7269697,33608512,33936481,7269697,9.95,21.63,21.42,21.42,8495122387,20.40,20.40,8495122387 +팜스빌,318010,25,4800,2,170,3.67,1419873,66413,7929338,1419873,3.67,2137.94,17.91,17.91,7677969786,20.17,20.17,7677969786 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10025,5,-10,-0.10,299414,386904,1500000,299414,-0.10,77.39,19.96,19.96,2999857811,19.95,19.95,2999857811 +그린생명과학,114450,27,3365,2,195,6.15,3753603,1150838,20000000,3753603,6.15,326.16,18.77,18.77,12619466897,18.75,18.75,12619466897 +아진산업,013310,28,3675,2,455,14.13,7492425,4891295,38806582,7492425,14.13,153.18,19.31,19.31,26733184165,18.75,18.75,26733184165 +블리츠웨이엔터테인먼트,369370,29,1411,5,-4,-0.28,7861438,22094,49871911,7861438,-0.28,9999.99,15.76,15.76,13164858629,18.71,18.71,13164858629 +PS일렉트로닉스,332570,30,4100,2,205,5.26,7929184,6254669,43199758,7929184,5.26,126.77,18.35,18.35,32363922186,18.27,18.27,32363922186 diff --git a/top30/20250820/top30-atvtr-20250820-114002.csv b/top30/20250820/top30-atvtr-20250820-114002.csv new file mode 100644 index 000000000000..8ff07d8213ec --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5760,2,1050,22.29,27215127,4080789,16366428,27215127,22.29,666.91,166.29,166.29,151125540886,160.31,160.31,151125540886 +한라캐스트,125490,2,6800,2,1000,17.24,52043983,0,36502352,52043983,17.24,0.00,142.58,142.58,376675338340,151.75,151.75,376675338340 +ACE BYD밸류체인액티브,0079X0,3,10940,3,0,0.00,1535439,1953991,1400000,1535439,0.00,78.58,109.67,109.67,16748848060,109.36,109.36,16748848060 +삼화네트웍스,046390,4,1708,2,109,6.82,39722362,22818300,43172933,39722362,6.82,174.08,92.01,92.01,69370573488,94.08,94.08,69370573488 +TIGER 코리아원자력,0091P0,5,8785,5,-620,-6.59,5415950,8781201,6000000,5415950,-6.59,61.68,90.27,90.27,47021772179,89.21,89.21,47021772179 +SOL 한국원자력SMR,0092B0,6,8790,5,-580,-6.19,626169,909202,800000,626169,-6.19,68.87,78.27,78.27,5453556358,77.55,77.55,5453556358 +누보,332290,7,1706,2,240,16.37,21673953,1474082,33384803,21673953,16.37,1470.34,64.92,64.92,38019108137,66.75,66.75,38019108137 +아센디오,012170,8,3995,2,15,0.38,5953985,2730950,10873743,5953985,0.38,218.02,54.76,54.76,27020512657,62.20,62.20,27020512657 +한성기업,003680,9,5960,2,700,13.31,3610876,97440,6209515,3610876,13.31,3705.74,58.15,58.15,21543195410,58.21,58.21,21543195410 +스튜디오미르,408900,10,5230,2,275,5.55,14161850,5511291,32729532,14161850,5.55,256.96,43.27,43.27,74880747571,43.75,43.75,74880747571 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7825,2,245,3.23,1295307,620589,3000000,1295307,3.23,208.72,43.18,43.18,10116133655,43.09,43.09,10116133655 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7800,2,235,3.11,1942560,2390880,5000000,1942560,3.11,81.25,38.85,38.85,15090911755,38.69,38.69,15090911755 +아이비젼웍스,469750,13,1260,2,144,12.90,11595663,33608512,33936481,11595663,12.90,34.50,34.17,34.17,13873991872,32.45,32.45,13873991872 +케이사인,192250,14,12340,2,640,5.47,2029822,3705049,7067125,2029822,5.47,54.79,28.72,28.72,24324956565,27.89,27.89,24324956565 +HANARO 유럽방산,0082F0,15,9850,5,-355,-3.48,250022,251796,900000,250022,-3.48,99.30,27.78,27.78,2466097883,27.82,27.82,2466097883 +블루엠텍,439580,16,6360,2,110,1.76,8629234,10674160,33510663,8629234,1.76,80.84,25.75,25.75,55351175440,25.97,25.97,55351175440 +KODEX 200선물인버스2X,252670,17,1376,2,41,3.07,327817930,315556352,1299800000,327817930,3.07,103.89,25.22,25.22,450424923646,25.18,25.18,450424923646 +캔버스엔,210120,18,1459,2,77,5.57,5827535,4808376,23582605,5827535,5.57,121.20,24.71,24.71,8564917462,24.89,24.89,8564917462 +KODEX 코스닥150선물인버스,251340,19,3550,2,70,2.01,19903379,23840924,80100000,19903379,2.01,83.48,24.85,24.85,70410195337,24.76,24.76,70410195337 +KODEX 레버리지,122630,20,23530,5,-755,-3.11,22430264,18020876,94600000,22430264,-3.11,124.47,23.71,23.71,527959994686,23.72,23.72,527959994686 +아진산업,013310,21,3585,2,365,11.34,8938013,4891295,38806582,8938013,11.34,182.73,23.03,23.03,32061412258,23.05,23.05,32061412258 +빌리언스,044480,22,423,2,8,1.93,8464297,3501265,40663728,8464297,1.93,241.75,20.82,20.82,3839472973,22.32,22.32,3839472973 +푸드웰,005670,23,7280,3,0,0.00,2101355,2291586,10000000,2101355,0.00,91.70,21.01,21.01,16144228560,22.18,22.18,16144228560 +현대ADM,187660,24,2005,5,-135,-6.31,9559636,37766220,48347668,9559636,-6.31,25.31,19.77,19.77,20512509212,21.16,21.16,20512509212 +팜스빌,318010,25,4725,2,95,2.05,1468967,66413,7929338,1468967,2.05,2211.87,18.53,18.53,7909904341,21.11,21.11,7909904341 +팬엔터테인먼트,068050,26,2565,5,-105,-3.93,5733534,35810204,27694076,5733534,-3.93,16.01,20.70,20.70,14952023977,21.05,21.05,14952023977 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10022,5,-13,-0.13,308419,386904,1500000,308419,-0.13,79.71,20.56,20.56,3090088751,20.56,20.56,3090088751 +그린생명과학,114450,28,3350,2,180,5.68,3776778,1150838,20000000,3776778,5.68,328.18,18.88,18.88,12697349642,18.95,18.95,12697349642 +PS일렉트로닉스,332570,29,4090,2,195,5.01,8114729,6254669,43199758,8114729,5.01,129.74,18.78,18.78,33123669311,18.75,18.75,33123669311 +블리츠웨이엔터테인먼트,369370,30,1415,3,0,0.00,7887749,22094,49871911,7887749,0.00,9999.99,15.82,15.82,13202032781,18.71,18.71,13202032781 diff --git a/top30/20250820/top30-atvtr-20250820-115001.csv b/top30/20250820/top30-atvtr-20250820-115001.csv new file mode 100644 index 000000000000..40a5e0db8b06 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5720,2,1010,21.44,27480912,4080789,16366428,27480912,21.44,673.42,167.91,167.91,152654808801,163.06,163.06,152654808801 +한라캐스트,125490,2,6770,2,970,16.72,52397595,0,36502352,52397595,16.72,0.00,143.55,143.55,379082840910,153.40,153.40,379082840910 +ACE BYD밸류체인액티브,0079X0,3,10935,5,-5,-0.05,1537749,1953991,1400000,1537749,-0.05,78.70,109.84,109.84,16774114460,109.57,109.57,16774114460 +TIGER 코리아원자력,0091P0,4,8840,5,-565,-6.01,5874371,8781201,6000000,5874371,-6.01,66.90,97.91,97.91,51061328646,96.27,96.27,51061328646 +삼화네트웍스,046390,5,1694,2,95,5.94,39970756,22818300,43172933,39970756,5.94,175.17,92.58,92.58,69791905366,95.43,95.43,69791905366 +SOL 한국원자력SMR,0092B0,6,8845,5,-525,-5.60,662374,909202,800000,662374,-5.60,72.85,82.80,82.80,5772163628,81.57,81.57,5772163628 +누보,332290,7,1719,2,253,17.26,22052659,1474082,33384803,22052659,17.26,1496.03,66.06,66.06,38671250719,67.39,67.39,38671250719 +아센디오,012170,8,4000,2,20,0.50,5989030,2730950,10873743,5989030,0.50,219.30,55.08,55.08,27160445767,62.45,62.45,27160445767 +한성기업,003680,9,5950,2,690,13.12,3668497,97440,6209515,3668497,13.12,3764.88,59.08,59.08,21885779875,59.24,59.24,21885779875 +아이비젼웍스,469750,10,1299,2,183,16.40,16979528,33608512,33936481,16979528,16.40,50.52,50.03,50.03,20794297003,47.17,47.17,20794297003 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7820,2,240,3.17,1347129,620589,3000000,1347129,3.17,217.07,44.90,44.90,10521089375,44.85,44.85,10521089375 +스튜디오미르,408900,12,5180,2,225,4.54,14235319,5511291,32729532,14235319,4.54,258.29,43.49,43.49,75263165516,44.39,44.39,75263165516 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7800,2,235,3.11,1943716,2390880,5000000,1943716,3.11,81.30,38.87,38.87,15099915280,38.72,38.72,15099915280 +케이사인,192250,14,12580,2,880,7.52,2308417,3705049,7067125,2308417,7.52,62.30,32.66,32.66,27790217080,31.26,31.26,27790217080 +HANARO 유럽방산,0082F0,15,9860,5,-345,-3.38,251456,251796,900000,251456,-3.38,99.86,27.94,27.94,2480211063,27.95,27.95,2480211063 +블루엠텍,439580,16,6270,2,20,0.32,8829621,10674160,33510663,8829621,0.32,82.72,26.35,26.35,56613442535,26.94,26.94,56613442535 +캔버스엔,210120,17,1453,2,71,5.14,6011634,4808376,23582605,6011634,5.14,125.02,25.49,25.49,8832015603,25.78,25.78,8832015603 +KODEX 200선물인버스2X,252670,18,1375,2,40,3.00,331460453,315556352,1299800000,331460453,3.00,105.04,25.50,25.50,455434399226,25.48,25.48,455434399226 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,20010091,23840924,80100000,20010091,1.72,83.93,24.98,24.98,70788590882,24.96,24.96,70788590882 +아진산업,013310,20,3555,2,335,10.40,9391961,4891295,38806582,9391961,10.40,192.01,24.20,24.20,33677725507,24.41,24.41,33677725507 +KODEX 레버리지,122630,21,23565,5,-720,-2.96,22751674,18020876,94600000,22751674,-2.96,126.25,24.05,24.05,535525024596,24.02,24.02,535525024596 +빌리언스,044480,22,423,2,8,1.93,8525485,3501265,40663728,8525485,1.93,243.50,20.97,20.97,3865472759,22.47,22.47,3865472759 +푸드웰,005670,23,7320,2,40,0.55,2104372,2291586,10000000,2104372,0.55,91.83,21.04,21.04,16166256650,22.09,22.09,16166256650 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10020,5,-15,-0.15,327916,386904,1500000,327916,-0.15,84.75,21.86,21.86,3285487792,21.86,21.86,3285487792 +현대ADM,187660,25,1995,5,-145,-6.78,9670586,37766220,48347668,9670586,-6.78,25.61,20.00,20.00,20733516451,21.50,21.50,20733516451 +팬엔터테인먼트,068050,26,2550,5,-120,-4.49,5761133,35810204,27694076,5761133,-4.49,16.09,20.80,20.80,15022301027,21.27,21.27,15022301027 +팜스빌,318010,27,4765,2,135,2.92,1475132,66413,7929338,1475132,2.92,2221.15,18.60,18.60,7939144851,21.01,21.01,7939144851 +그린생명과학,114450,28,3350,2,180,5.68,3831605,1150838,20000000,3831605,5.68,332.94,19.16,19.16,12881105434,19.23,19.23,12881105434 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10020,5,-50,-0.50,211116,386557,1100000,211116,-0.50,54.61,19.19,19.19,2112970175,19.17,19.17,2112970175 +블리츠웨이엔터테인먼트,369370,30,1411,5,-4,-0.28,7932105,22094,49871911,7932105,-0.28,9999.99,15.90,15.90,13264655016,18.85,18.85,13264655016 diff --git a/top30/20250820/top30-atvtr-20250820-120001.csv b/top30/20250820/top30-atvtr-20250820-120001.csv new file mode 100644 index 000000000000..c65376ce0fab --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5740,2,1030,21.87,27631383,4080789,16366428,27631383,21.87,677.11,168.83,168.83,153515923626,163.41,163.41,153515923626 +한라캐스트,125490,2,6810,2,1010,17.41,52665429,0,36502352,52665429,17.41,0.00,144.28,144.28,380901549535,153.23,153.23,380901549535 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-40,-0.37,1537891,1953991,1400000,1537891,-0.37,78.71,109.85,109.85,16775667240,109.93,109.93,16775667240 +TIGER 코리아원자력,0091P0,4,8825,5,-580,-6.17,6303501,8781201,6000000,6303501,-6.17,71.78,105.06,105.06,54856154302,103.60,103.60,54856154302 +삼화네트웍스,046390,5,1715,2,116,7.25,40754190,22818300,43172933,40754190,7.25,178.60,94.40,94.40,71135011483,96.07,96.07,71135011483 +SOL 한국원자력SMR,0092B0,6,8820,5,-550,-5.87,685599,909202,800000,685599,-5.87,75.41,85.70,85.70,5977648707,84.72,84.72,5977648707 +누보,332290,7,1721,2,255,17.39,22693397,1474082,33384803,22693397,17.39,1539.49,67.98,67.98,39784175745,69.24,69.24,39784175745 +아센디오,012170,8,4035,2,55,1.38,6041868,2730950,10873743,6041868,1.38,221.24,55.56,55.56,27373453231,62.39,62.39,27373453231 +한성기업,003680,9,5910,2,650,12.36,3693330,97440,6209515,3693330,12.36,3790.36,59.48,59.48,22032936025,60.04,60.04,22032936025 +아이비젼웍스,469750,10,1300,2,184,16.49,19353966,33608512,33936481,19353966,16.49,57.59,57.03,57.03,23873044851,54.11,54.11,23873044851 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7810,2,230,3.03,1357377,620589,3000000,1357377,3.03,218.72,45.25,45.25,10601100635,45.25,45.25,10601100635 +스튜디오미르,408900,12,5170,2,215,4.34,14326327,5511291,32729532,14326327,4.34,259.95,43.77,43.77,75733078956,44.76,44.76,75733078956 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7795,2,230,3.04,1955014,2390880,5000000,1955014,3.04,81.77,39.10,39.10,15187862255,38.97,38.97,15187862255 +케이사인,192250,14,12240,2,540,4.62,2485442,3705049,7067125,2485442,4.62,67.08,35.17,35.17,29984014300,34.66,34.66,29984014300 +블루엠텍,439580,15,6170,5,-80,-1.28,9275711,10674160,33510663,9275711,-1.28,86.90,27.68,27.68,59367322390,28.71,28.71,59367322390 +HANARO 유럽방산,0082F0,16,9835,5,-370,-3.63,252447,251796,900000,252447,-3.63,100.26,28.05,28.05,2489957548,28.13,28.13,2489957548 +캔버스엔,210120,17,1471,2,89,6.44,6258900,4808376,23582605,6258900,6.44,130.17,26.54,26.54,9194826437,26.51,26.51,9194826437 +KODEX 200선물인버스2X,252670,18,1376,2,41,3.07,335732762,315556352,1299800000,335732762,3.07,106.39,25.83,25.83,461307224602,25.79,25.79,461307224602 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,20107898,23840924,80100000,20107898,1.87,84.34,25.10,25.10,71135273020,25.05,25.05,71135273020 +아진산업,013310,20,3565,2,345,10.71,9514189,4891295,38806582,9514189,10.71,194.51,24.52,24.52,34113626578,24.66,24.66,34113626578 +KODEX 레버리지,122630,21,23530,5,-755,-3.11,23053317,18020876,94600000,23053317,-3.11,127.93,24.37,24.37,542628321458,24.38,24.38,542628321458 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10035,5,-35,-0.35,254512,386557,1100000,254512,-0.35,65.84,23.14,23.14,2547829123,23.08,23.08,2547829123 +빌리언스,044480,23,429,2,14,3.37,8627596,3501265,40663728,8627596,3.37,246.41,21.22,21.22,3909184593,22.41,22.41,3909184593 +푸드웰,005670,24,7310,2,30,0.41,2112045,2291586,10000000,2112045,0.41,92.17,21.12,21.12,16222436770,22.19,22.19,16222436770 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +현대ADM,187660,26,1995,5,-145,-6.78,9757798,37766220,48347668,9757798,-6.78,25.84,20.18,20.18,20907375168,21.68,21.68,20907375168 +팬엔터테인먼트,068050,27,2540,5,-130,-4.87,5785491,35810204,27694076,5785491,-4.87,16.16,20.89,20.89,15084324809,21.44,21.44,15084324809 +팜스빌,318010,28,4810,2,180,3.89,1480631,66413,7929338,1480631,3.89,2229.43,18.67,18.67,7965549571,20.88,20.88,7965549571 +그린생명과학,114450,29,3335,2,165,5.21,3885323,1150838,20000000,3885323,5.21,337.61,19.43,19.43,13060203994,19.58,19.58,13060203994 +PS일렉트로닉스,332570,30,4150,2,255,6.55,8484031,6254669,43199758,8484031,6.55,135.64,19.64,19.64,34652796820,19.33,19.33,34652796820 diff --git a/top30/20250820/top30-atvtr-20250820-121001.csv b/top30/20250820/top30-atvtr-20250820-121001.csv new file mode 100644 index 000000000000..e017b5fdd786 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5700,2,990,21.02,27860180,4080789,16366428,27860180,21.02,682.72,170.23,170.23,154826144441,165.96,165.96,154826144441 +한라캐스트,125490,2,6820,2,1020,17.59,53215546,0,36502352,53215546,17.59,0.00,145.79,145.79,384675080420,154.52,154.52,384675080420 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-40,-0.37,1538094,1953991,1400000,1538094,-0.37,78.72,109.86,109.86,16777878320,109.95,109.95,16777878320 +TIGER 코리아원자력,0091P0,4,8815,5,-590,-6.27,6430325,8781201,6000000,6430325,-6.27,73.23,107.17,107.17,55974402340,105.83,105.83,55974402340 +삼화네트웍스,046390,5,1694,2,95,5.94,40936972,22818300,43172933,40936972,5.94,179.40,94.82,94.82,71445790979,97.69,97.69,71445790979 +SOL 한국원자력SMR,0092B0,6,8805,5,-565,-6.03,706340,909202,800000,706340,-6.03,77.69,88.29,88.29,6160397382,87.46,87.46,6160397382 +누보,332290,7,1746,2,280,19.10,23134335,1474082,33384803,23134335,19.10,1569.41,69.30,69.30,40549388805,69.57,69.57,40549388805 +아센디오,012170,8,4025,2,45,1.13,6055282,2730950,10873743,6055282,1.13,221.73,55.69,55.69,27427436669,62.67,62.67,27427436669 +아이비젼웍스,469750,9,1316,2,200,17.92,22265840,33608512,33936481,22265840,17.92,66.25,65.61,65.61,27700934934,62.03,62.03,27700934934 +한성기업,003680,10,5930,2,670,12.74,3727264,97440,6209515,3727264,12.74,3825.19,60.03,60.03,22233294445,60.38,60.38,22233294445 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7840,2,260,3.43,1358209,620589,3000000,1358209,3.43,218.86,45.27,45.27,10607618120,45.10,45.10,10607618120 +스튜디오미르,408900,12,5240,2,285,5.75,14467105,5511291,32729532,14467105,5.75,262.50,44.20,44.20,76464464446,44.58,44.58,76464464446 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7825,2,260,3.44,1986337,2390880,5000000,1986337,3.44,83.08,39.73,39.73,15432654790,39.44,39.44,15432654790 +케이사인,192250,14,12480,2,780,6.67,2711403,3705049,7067125,2711403,6.67,73.18,38.37,38.37,32824306895,37.22,37.22,32824306895 +블루엠텍,439580,15,6080,5,-170,-2.72,9537156,10674160,33510663,9537156,-2.72,89.35,28.46,28.46,60962840385,29.92,29.92,60962840385 +HANARO 유럽방산,0082F0,16,9830,5,-375,-3.67,253258,251796,900000,253258,-3.67,100.58,28.14,28.14,2497933623,28.23,28.23,2497933623 +캔버스엔,210120,17,1448,2,66,4.78,6435043,4808376,23582605,6435043,4.78,133.83,27.29,27.29,9452098677,27.68,27.68,9452098677 +KODEX 200선물인버스2X,252670,18,1380,2,45,3.37,342606849,315556352,1299800000,342606849,3.37,108.57,26.36,26.36,470784209660,26.25,26.25,470784209660 +KODEX 코스닥150선물인버스,251340,19,3550,2,70,2.01,20515159,23840924,80100000,20515159,2.01,86.05,25.61,25.61,72582196174,25.53,25.53,72582196174 +아진산업,013310,20,3525,2,305,9.47,9715363,4891295,38806582,9715363,9.47,198.63,25.04,25.04,34823993146,25.46,25.46,34823993146 +KODEX 레버리지,122630,21,23445,5,-840,-3.46,23354551,18020876,94600000,23354551,-3.46,129.60,24.69,24.69,549702218053,24.78,24.78,549702218053 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10015,5,-55,-0.55,262658,386557,1100000,262658,-0.55,67.95,23.88,23.88,2629414941,23.87,23.87,2629414941 +푸드웰,005670,23,7150,5,-130,-1.79,2140317,2291586,10000000,2140317,-1.79,93.40,21.40,21.40,16426872430,22.97,22.97,16426872430 +빌리언스,044480,24,426,2,11,2.65,8650851,3501265,40663728,8650851,2.65,247.08,21.27,21.27,3919083277,22.62,22.62,3919083277 +현대ADM,187660,25,1983,5,-157,-7.34,9835939,37766220,48347668,9835939,-7.34,26.04,20.34,20.34,21062317384,21.97,21.97,21062317384 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +팬엔터테인먼트,068050,27,2550,5,-120,-4.49,5796438,35810204,27694076,5796438,-4.49,16.19,20.93,20.93,15112171599,21.40,21.40,15112171599 +팜스빌,318010,28,4805,2,175,3.78,1484755,66413,7929338,1484755,3.78,2235.64,18.72,18.72,7985332866,20.96,20.96,7985332866 +그린생명과학,114450,29,3305,2,135,4.26,3976023,1150838,20000000,3976023,4.26,345.49,19.88,19.88,13360980649,20.21,20.21,13360980649 +PS일렉트로닉스,332570,30,4140,2,245,6.29,8595020,6254669,43199758,8595020,6.29,137.42,19.90,19.90,35111782586,19.63,19.63,35111782586 diff --git a/top30/20250820/top30-atvtr-20250820-122002.csv b/top30/20250820/top30-atvtr-20250820-122002.csv new file mode 100644 index 000000000000..8e8c00226687 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5710,2,1000,21.23,28069592,4080789,16366428,28069592,21.23,687.85,171.51,171.51,156023809706,166.96,166.96,156023809706 +한라캐스트,125490,2,6760,2,960,16.55,53551964,0,36502352,53551964,16.55,0.00,146.71,146.71,386960495285,156.82,156.82,386960495285 +ACE BYD밸류체인액티브,0079X0,3,10875,5,-65,-0.59,1539771,1953991,1400000,1539771,-0.59,78.80,109.98,109.98,16796140485,110.32,110.32,16796140485 +TIGER 코리아원자력,0091P0,4,8790,5,-615,-6.54,6633324,8781201,6000000,6633324,-6.54,75.54,110.56,110.56,57759400515,109.52,109.52,57759400515 +삼화네트웍스,046390,5,1692,2,93,5.82,41391065,22818300,43172933,41391065,5.82,181.39,95.87,95.87,72220283459,98.87,98.87,72220283459 +SOL 한국원자력SMR,0092B0,6,8785,5,-585,-6.24,742515,909202,800000,742515,-6.24,81.67,92.81,92.81,6478498017,92.18,92.18,6478498017 +누보,332290,7,1805,2,339,23.12,24031546,1474082,33384803,24031546,23.12,1630.27,71.98,71.98,42132677245,69.92,69.92,42132677245 +아이비젼웍스,469750,8,1293,2,177,15.86,23458024,33608512,33936481,23458024,15.86,69.80,69.12,69.12,29252023039,66.66,66.66,29252023039 +아센디오,012170,9,4040,2,60,1.51,6068772,2730950,10873743,6068772,1.51,222.22,55.81,55.81,27481831679,62.56,62.56,27481831679 +한성기업,003680,10,5960,2,700,13.31,3783855,97440,6209515,3783855,13.31,3883.27,60.94,60.94,22568667515,60.98,60.98,22568667515 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1368728,620589,3000000,1368728,3.50,220.55,45.62,45.62,10690165165,45.42,45.42,10690165165 +스튜디오미르,408900,12,5240,2,285,5.75,14587514,5511291,32729532,14587514,5.75,264.68,44.57,44.57,77094578076,44.95,44.95,77094578076 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7820,2,255,3.37,1988480,2390880,5000000,1988480,3.37,83.17,39.77,39.77,15449416828,39.51,39.51,15449416828 +케이사인,192250,14,12530,2,830,7.09,2775365,3705049,7067125,2775365,7.09,74.91,39.27,39.27,33620681980,37.97,37.97,33620681980 +블루엠텍,439580,15,6150,5,-100,-1.60,9937947,10674160,33510663,9937947,-1.60,93.10,29.66,29.66,63453145575,30.79,30.79,63453145575 +HANARO 유럽방산,0082F0,16,9870,5,-335,-3.28,253264,251796,900000,253264,-3.28,100.58,28.14,28.14,2497992798,28.12,28.12,2497992798 +캔버스엔,210120,17,1446,2,64,4.63,6512698,4808376,23582605,6512698,4.63,135.44,27.62,27.62,9564611526,28.05,28.05,9564611526 +KODEX 200선물인버스2X,252670,18,1381,2,46,3.45,348707007,315556352,1299800000,348707007,3.45,110.51,26.83,26.83,479207815906,26.70,26.70,479207815906 +아진산업,013310,19,3515,2,295,9.16,9858886,4891295,38806582,9858886,9.16,201.56,25.41,25.41,35328450420,25.90,25.90,35328450420 +KODEX 코스닥150선물인버스,251340,20,3555,2,75,2.16,20579708,23840924,80100000,20579708,2.16,86.32,25.69,25.69,72811814189,25.57,25.57,72811814189 +KODEX 레버리지,122630,21,23430,5,-855,-3.52,23756083,18020876,94600000,23756083,-3.52,131.83,25.11,25.11,559113823308,25.23,25.23,559113823308 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10010,5,-60,-0.60,267914,386557,1100000,267914,-0.60,69.31,24.36,24.36,2682000996,24.36,24.36,2682000996 +푸드웰,005670,23,7160,5,-120,-1.65,2151020,2291586,10000000,2151020,-1.65,93.87,21.51,21.51,16503316490,23.05,23.05,16503316490 +빌리언스,044480,24,427,2,12,2.89,8686309,3501265,40663728,8686309,2.89,248.09,21.36,21.36,3934209721,22.66,22.66,3934209721 +현대ADM,187660,25,1985,5,-155,-7.24,9881494,37766220,48347668,9881494,-7.24,26.16,20.44,20.44,21152698378,22.04,22.04,21152698378 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +팬엔터테인먼트,068050,27,2545,5,-125,-4.68,5812274,35810204,27694076,5812274,-4.68,16.23,20.99,20.99,15152427259,21.50,21.50,15152427259 +팜스빌,318010,28,4865,2,235,5.08,1493251,66413,7929338,1493251,5.08,2248.43,18.83,18.83,8026460336,20.81,20.81,8026460336 +그린생명과학,114450,29,3310,2,140,4.42,3994150,1150838,20000000,3994150,4.42,347.06,19.97,19.97,13421032724,20.27,20.27,13421032724 +PS일렉트로닉스,332570,30,4130,2,235,6.03,8663885,6254669,43199758,8663885,6.03,138.52,20.06,20.06,35396476843,19.84,19.84,35396476843 diff --git a/top30/20250820/top30-atvtr-20250820-123002.csv b/top30/20250820/top30-atvtr-20250820-123002.csv new file mode 100644 index 000000000000..a7730c86858d --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5880,2,1170,24.84,29031895,4080789,16366428,29031895,24.84,711.43,177.39,177.39,161641696801,167.97,167.97,161641696801 +한라캐스트,125490,2,6650,2,850,14.66,54412792,0,36502352,54412792,14.66,0.00,149.07,149.07,392694395330,161.78,161.78,392694395330 +TIGER 코리아원자력,0091P0,3,8825,5,-580,-6.17,6779541,8781201,6000000,6779541,-6.17,77.21,112.99,112.99,59046319908,111.51,111.51,59046319908 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1540307,1953991,1400000,1540307,-0.69,78.83,110.02,110.02,16801957560,110.46,110.46,16801957560 +삼화네트웍스,046390,5,1695,2,96,6.00,41587574,22818300,43172933,41587574,6.00,182.26,96.33,96.33,72552631506,99.15,99.15,72552631506 +SOL 한국원자력SMR,0092B0,6,8795,5,-575,-6.14,749372,909202,800000,749372,-6.14,82.42,93.67,93.67,6538766937,92.93,92.93,6538766937 +누보,332290,7,1779,2,313,21.35,24905200,1474082,33384803,24905200,21.35,1689.54,74.60,74.60,43697219436,73.57,73.57,43697219436 +아이비젼웍스,469750,8,1278,2,162,14.52,24341187,33608512,33936481,24341187,14.52,72.43,71.73,71.73,30382588775,70.05,70.05,30382588775 +한성기업,003680,9,6130,2,870,16.54,4306637,97440,6209515,4306637,16.54,4419.78,69.36,69.36,25770265235,67.70,67.70,25770265235 +아센디오,012170,10,3965,5,-15,-0.38,6132651,2730950,10873743,6132651,-0.38,224.56,56.40,56.40,27737032702,64.33,64.33,27737032702 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7840,2,260,3.43,1387688,620589,3000000,1387688,3.43,223.61,46.26,46.26,10838984970,46.08,46.08,10838984970 +스튜디오미르,408900,12,5260,2,305,6.16,14745059,5511291,32729532,14745059,6.16,267.54,45.05,45.05,77922994666,45.26,45.26,77922994666 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7820,2,255,3.37,1988488,2390880,5000000,1988488,3.37,83.17,39.77,39.77,15449479458,39.51,39.51,15449479458 +케이사인,192250,14,12350,2,650,5.56,2833530,3705049,7067125,2833530,5.56,76.48,40.09,40.09,34345586340,39.35,39.35,34345586340 +블루엠텍,439580,15,6150,5,-100,-1.60,10036627,10674160,33510663,10036627,-1.60,94.03,29.95,29.95,64056666825,31.08,31.08,64056666825 +캔버스엔,210120,16,1454,2,72,5.21,6604475,4808376,23582605,6604475,5.21,137.35,28.01,28.01,9698039277,28.28,28.28,9698039277 +HANARO 유럽방산,0082F0,17,9835,5,-370,-3.63,253266,251796,900000,253266,-3.63,100.58,28.14,28.14,2498012468,28.22,28.22,2498012468 +KODEX 200선물인버스2X,252670,18,1380,2,45,3.37,352988725,315556352,1299800000,352988725,3.37,111.86,27.16,27.16,485124412084,27.05,27.05,485124412084 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10000,5,-70,-0.70,286454,386557,1100000,286454,-0.70,74.10,26.04,26.04,2867471786,26.07,26.07,2867471786 +아진산업,013310,20,3525,2,305,9.47,9910366,4891295,38806582,9910366,9.47,202.61,25.54,25.54,35509438207,25.96,25.96,35509438207 +KODEX 코스닥150선물인버스,251340,21,3550,2,70,2.01,20707276,23840924,80100000,20707276,2.01,86.86,25.85,25.85,73265517927,25.77,25.77,73265517927 +KODEX 레버리지,122630,22,23460,5,-825,-3.40,24001297,18020876,94600000,24001297,-3.40,133.19,25.37,25.37,564856337823,25.45,25.45,564856337823 +푸드웰,005670,23,7230,5,-50,-0.69,2158445,2291586,10000000,2158445,-0.69,94.19,21.58,21.58,16557035110,22.90,22.90,16557035110 +빌리언스,044480,24,426,2,11,2.65,8747043,3501265,40663728,8747043,2.65,249.83,21.51,21.51,3960249243,22.86,22.86,3960249243 +현대ADM,187660,25,1978,5,-162,-7.57,9960343,37766220,48347668,9960343,-7.57,26.37,20.60,20.60,21308745454,22.28,22.28,21308745454 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10025,5,-10,-0.10,327936,386904,1500000,327936,-0.10,84.76,21.86,21.86,3285688267,21.85,21.85,3285688267 +팬엔터테인먼트,068050,27,2540,5,-130,-4.87,5824709,35810204,27694076,5824709,-4.87,16.27,21.03,21.03,15184048359,21.59,21.59,15184048359 +팜스빌,318010,28,4840,2,210,4.54,1503404,66413,7929338,1503404,4.54,2263.72,18.96,18.96,8075739956,21.04,21.04,8075739956 +그린생명과학,114450,29,3285,2,115,3.63,4053211,1150838,20000000,4053211,3.63,352.20,20.27,20.27,13615467174,20.72,20.72,13615467174 +PS일렉트로닉스,332570,30,4095,2,200,5.13,8784112,6254669,43199758,8784112,5.13,140.44,20.33,20.33,35890901650,20.29,20.29,35890901650 diff --git a/top30/20250820/top30-atvtr-20250820-124002.csv b/top30/20250820/top30-atvtr-20250820-124002.csv new file mode 100644 index 000000000000..d9743b9c097a --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5850,2,1140,24.20,29848095,4080789,16366428,29848095,24.20,731.43,182.37,182.37,166449029361,173.85,173.85,166449029361 +한라캐스트,125490,2,6680,2,880,15.17,54785731,0,36502352,54785731,15.17,0.00,150.09,150.09,395182392370,162.07,162.07,395182392370 +TIGER 코리아원자력,0091P0,3,8825,5,-580,-6.17,7158766,8781201,6000000,7158766,-6.17,81.52,119.31,119.31,62400854353,117.85,117.85,62400854353 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1540307,1953991,1400000,1540307,-0.69,78.83,110.02,110.02,16801957560,110.46,110.46,16801957560 +삼화네트웍스,046390,5,1703,2,104,6.50,42175602,22818300,43172933,42175602,6.50,184.83,97.69,97.69,73557483981,100.05,100.05,73557483981 +SOL 한국원자력SMR,0092B0,6,8820,5,-550,-5.87,782460,909202,800000,782460,-5.87,86.06,97.81,97.81,6831328987,96.82,96.82,6831328987 +누보,332290,7,1755,2,289,19.71,25311030,1474082,33384803,25311030,19.71,1717.07,75.82,75.82,44416499833,75.81,75.81,44416499833 +아이비젼웍스,469750,8,1279,2,163,14.61,25337001,33608512,33936481,25337001,14.61,75.39,74.66,74.66,31664937609,72.95,72.95,31664937609 +한성기업,003680,9,6100,2,840,15.97,4486572,97440,6209515,4486572,15.97,4604.45,72.25,72.25,26873853325,70.95,70.95,26873853325 +아센디오,012170,10,3785,5,-195,-4.90,6328799,2730950,10873743,6328799,-4.90,231.74,58.20,58.20,28495878390,69.24,69.24,28495878390 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7865,2,285,3.76,1392505,620589,3000000,1392505,3.76,224.38,46.42,46.42,10876791780,46.10,46.10,10876791780 +스튜디오미르,408900,12,5250,2,295,5.95,14879774,5511291,32729532,14879774,5.95,269.99,45.46,45.46,78632441631,45.76,45.76,78632441631 +케이사인,192250,13,12580,2,880,7.52,2996863,3705049,7067125,2996863,7.52,80.89,42.41,42.41,36406805430,40.95,40.95,36406805430 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7835,2,270,3.57,1989310,2390880,5000000,1989310,3.57,83.20,39.79,39.79,15455907118,39.45,39.45,15455907118 +블루엠텍,439580,15,6150,5,-100,-1.60,10112749,10674160,33510663,10112749,-1.60,94.74,30.18,30.18,64523381800,31.31,31.31,64523381800 +캔버스엔,210120,16,1463,2,81,5.86,6739821,4808376,23582605,6739821,5.86,140.17,28.58,28.58,9896080412,28.68,28.68,9896080412 +HANARO 유럽방산,0082F0,17,9835,5,-370,-3.63,253266,251796,900000,253266,-3.63,100.58,28.14,28.14,2498012468,28.22,28.22,2498012468 +KODEX 200선물인버스2X,252670,18,1382,2,47,3.52,357943927,315556352,1299800000,357943927,3.52,113.43,27.54,27.54,491972080751,27.39,27.39,491972080751 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10005,5,-65,-0.65,291188,386557,1100000,291188,-0.65,75.33,26.47,26.47,2914830586,26.49,26.49,2914830586 +아진산업,013310,20,3525,2,305,9.47,9990088,4891295,38806582,9990088,9.47,204.24,25.74,25.74,35789533629,26.16,26.16,35789533629 +KODEX 레버리지,122630,21,23405,5,-880,-3.62,24408340,18020876,94600000,24408340,-3.62,135.44,25.80,25.80,574393397561,25.94,25.94,574393397561 +KODEX 코스닥150선물인버스,251340,22,3555,2,75,2.16,20866906,23840924,80100000,20866906,2.16,87.53,26.05,26.05,73832647645,25.93,25.93,73832647645 +빌리언스,044480,23,422,2,7,1.69,8826803,3501265,40663728,8826803,1.69,252.10,21.71,21.71,3994121848,23.28,23.28,3994121848 +푸드웰,005670,24,7260,5,-20,-0.27,2160409,2291586,10000000,2160409,-0.27,94.28,21.60,21.60,16571257460,22.83,22.83,16571257460 +현대ADM,187660,25,1979,5,-161,-7.52,10015398,37766220,48347668,10015398,-7.52,26.52,20.72,20.72,21417964863,22.38,22.38,21417964863 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10020,5,-15,-0.15,328057,386904,1500000,328057,-0.15,84.79,21.87,21.87,3286900942,21.87,21.87,3286900942 +팬엔터테인먼트,068050,27,2530,5,-140,-5.24,5851224,35810204,27694076,5851224,-5.24,16.34,21.13,21.13,15251284614,21.77,21.77,15251284614 +팜스빌,318010,28,4870,2,240,5.18,1509374,66413,7929338,1509374,5.18,2272.71,19.04,19.04,8104752646,20.99,20.99,8104752646 +그린생명과학,114450,29,3315,2,145,4.57,4096060,1150838,20000000,4096060,4.57,355.92,20.48,20.48,13756692079,20.75,20.75,13756692079 +PS일렉트로닉스,332570,30,4095,2,200,5.13,8831733,6254669,43199758,8831733,5.13,141.20,20.44,20.44,36086135673,20.40,20.40,36086135673 diff --git a/top30/20250820/top30-atvtr-20250820-125002.csv b/top30/20250820/top30-atvtr-20250820-125002.csv new file mode 100644 index 000000000000..98fc1fd8ff68 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5700,2,990,21.02,31318080,4080789,16366428,31318080,21.02,767.45,191.36,191.36,174812614876,187.39,187.39,174812614876 +한라캐스트,125490,2,6590,2,790,13.62,55403877,0,36502352,55403877,13.62,0.00,151.78,151.78,399258710855,165.98,165.98,399258710855 +TIGER 코리아원자력,0091P0,3,8840,5,-565,-6.01,7280233,8781201,6000000,7280233,-6.01,82.91,121.34,121.34,63472964098,119.67,119.67,63472964098 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540367,1953991,1400000,1540367,-0.73,78.83,110.03,110.03,16802609260,110.51,110.51,16802609260 +삼화네트웍스,046390,5,1682,2,83,5.19,42436480,22818300,43172933,42436480,5.19,185.98,98.29,98.29,73998605339,101.90,101.90,73998605339 +SOL 한국원자력SMR,0092B0,6,8840,5,-530,-5.66,792569,909202,800000,792569,-5.66,87.17,99.07,99.07,6920505412,97.86,97.86,6920505412 +누보,332290,7,1762,2,296,20.19,25718120,1474082,33384803,25718120,20.19,1744.69,77.04,77.04,45135231318,76.73,76.73,45135231318 +아이비젼웍스,469750,8,1302,2,186,16.67,26515533,33608512,33936481,26515533,16.67,78.90,78.13,78.13,33193872797,75.12,75.12,33193872797 +한성기업,003680,9,5960,2,700,13.31,4630931,97440,6209515,4630931,13.31,4752.60,74.58,74.58,27741269560,74.96,74.96,27741269560 +아센디오,012170,10,3720,5,-260,-6.53,6565458,2730950,10873743,6565458,-6.53,240.41,60.38,60.38,29380528075,72.63,72.63,29380528075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7860,2,280,3.69,1405269,620589,3000000,1405269,3.69,226.44,46.84,46.84,10977170465,46.55,46.55,10977170465 +스튜디오미르,408900,12,5200,2,245,4.94,14951921,5511291,32729532,14951921,4.94,271.30,45.68,45.68,79009445361,46.42,46.42,79009445361 +케이사인,192250,13,12410,2,710,6.07,3092722,3705049,7067125,3092722,6.07,83.47,43.76,43.76,37601772050,42.87,42.87,37601772050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7840,2,275,3.64,2014959,2390880,5000000,2014959,3.64,84.28,40.30,40.30,15657118823,39.94,39.94,15657118823 +블루엠텍,439580,15,6210,5,-40,-0.64,10207913,10674160,33510663,10207913,-0.64,95.63,30.46,30.46,65113331155,31.29,31.29,65113331155 +캔버스엔,210120,16,1445,2,63,4.56,6870467,4808376,23582605,6870467,4.56,142.89,29.13,29.13,10085995327,29.60,29.60,10085995327 +HANARO 유럽방산,0082F0,17,9870,5,-335,-3.28,253273,251796,900000,253273,-3.28,100.59,28.14,28.14,2498081558,28.12,28.12,2498081558 +KODEX 200선물인버스2X,252670,18,1383,2,48,3.60,360466590,315556352,1299800000,360466590,3.60,114.23,27.73,27.73,495463292958,27.56,27.56,495463292958 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10010,5,-60,-0.60,301701,386557,1100000,301701,-0.60,78.05,27.43,27.43,3020039102,27.43,27.43,3020039102 +아진산업,013310,20,3515,2,295,9.16,10067419,4891295,38806582,10067419,9.16,205.82,25.94,25.94,36061030701,26.44,26.44,36061030701 +KODEX 레버리지,122630,21,23390,5,-895,-3.69,24683515,18020876,94600000,24683515,-3.69,136.97,26.09,26.09,580827172855,26.25,26.25,580827172855 +KODEX 코스닥150선물인버스,251340,22,3555,2,75,2.16,21064245,23840924,80100000,21064245,2.16,88.35,26.30,26.30,74534248884,26.17,26.17,74534248884 +빌리언스,044480,23,416,2,1,0.24,9029912,3501265,40663728,9029912,0.24,257.90,22.21,22.21,4079369793,24.12,24.12,4079369793 +푸드웰,005670,24,7250,5,-30,-0.41,2167571,2291586,10000000,2167571,-0.41,94.59,21.68,21.68,16623186075,22.93,22.93,16623186075 +현대ADM,187660,25,1976,5,-164,-7.66,10119550,37766220,48347668,10119550,-7.66,26.80,20.93,20.93,21623531263,22.63,22.63,21623531263 +팬엔터테인먼트,068050,26,2515,5,-155,-5.81,5895160,35810204,27694076,5895160,-5.81,16.46,21.29,21.29,15362078999,22.06,22.06,15362078999 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10020,5,-15,-0.15,328530,386904,1500000,328530,-0.15,84.91,21.90,21.90,3291640402,21.90,21.90,3291640402 +팜스빌,318010,28,4810,2,180,3.89,1515960,66413,7929338,1515960,3.89,2282.63,19.12,19.12,8136586853,21.33,21.33,8136586853 +PS일렉트로닉스,332570,29,4055,2,160,4.11,9024851,6254669,43199758,9024851,4.11,144.29,20.89,20.89,36872228297,21.05,21.05,36872228297 +그린생명과학,114450,30,3320,2,150,4.73,4131330,1150838,20000000,4131330,4.73,358.98,20.66,20.66,13873323809,20.89,20.89,13873323809 diff --git a/top30/20250820/top30-atvtr-20250820-130002.csv b/top30/20250820/top30-atvtr-20250820-130002.csv new file mode 100644 index 000000000000..dbec55e737f0 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5640,2,930,19.75,31870694,4080789,16366428,31870694,19.75,780.99,194.73,194.73,177952962896,192.78,192.78,177952962896 +한라캐스트,125490,2,6430,2,630,10.86,56519063,0,36502352,56519063,10.86,0.00,154.84,154.84,406468128110,173.18,173.18,406468128110 +TIGER 코리아원자력,0091P0,3,8920,5,-485,-5.16,7590296,8781201,6000000,7590296,-5.16,86.44,126.50,126.50,66227519478,123.74,123.74,66227519478 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540417,1953991,1400000,1540417,-0.73,78.83,110.03,110.03,16803152260,110.52,110.52,16803152260 +삼화네트웍스,046390,5,1668,2,69,4.32,42651872,22818300,43172933,42651872,4.32,186.92,98.79,98.79,74360250303,103.26,103.26,74360250303 +SOL 한국원자력SMR,0092B0,6,8915,5,-455,-4.86,804393,909202,800000,804393,-4.86,88.47,100.55,100.55,7025585092,98.51,98.51,7025585092 +누보,332290,7,1799,2,333,22.71,26952399,1474082,33384803,26952399,22.71,1828.42,80.73,80.73,47355772020,78.85,78.85,47355772020 +아이비젼웍스,469750,8,1276,2,160,14.34,27122459,33608512,33936481,27122459,14.34,80.70,79.92,79.92,33970319139,78.45,78.45,33970319139 +한성기업,003680,9,5870,2,610,11.60,4737863,97440,6209515,4737863,11.60,4862.34,76.30,76.30,28373636125,77.84,77.84,28373636125 +아센디오,012170,10,3765,5,-215,-5.40,6666708,2730950,10873743,6666708,-5.40,244.12,61.31,61.31,29761196506,72.70,72.70,29761196506 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1421150,620589,3000000,1421150,3.50,229.00,47.37,47.37,11101783175,47.17,47.17,11101783175 +스튜디오미르,408900,12,5200,2,245,4.94,15004612,5511291,32729532,15004612,4.94,272.25,45.84,45.84,79283894946,46.58,46.58,79283894946 +케이사인,192250,13,12410,2,710,6.07,3131026,3705049,7067125,3131026,6.07,84.51,44.30,44.30,38074306520,43.41,43.41,38074306520 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7820,2,255,3.37,2019210,2390880,5000000,2019210,3.37,84.45,40.38,40.38,15690398053,40.13,40.13,15690398053 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,366227,386557,1100000,366227,-0.60,94.74,33.29,33.29,3665924522,33.29,33.29,3665924522 +블루엠텍,439580,16,6260,2,10,0.16,10298229,10674160,33510663,10298229,0.16,96.48,30.73,30.73,65676761895,31.31,31.31,65676761895 +캔버스엔,210120,17,1442,2,60,4.34,6930019,4808376,23582605,6930019,4.34,144.12,29.39,29.39,10172144898,29.91,29.91,10172144898 +HANARO 유럽방산,0082F0,18,9870,5,-335,-3.28,253273,251796,900000,253273,-3.28,100.59,28.14,28.14,2498081558,28.12,28.12,2498081558 +KODEX 200선물인버스2X,252670,19,1381,2,46,3.45,363602727,315556352,1299800000,363602727,3.45,115.23,27.97,27.97,499796796636,27.84,27.84,499796796636 +KODEX 코스닥150선물인버스,251340,20,3552,2,72,2.07,21431319,23840924,80100000,21431319,2.07,89.89,26.76,26.76,75837659654,26.66,26.66,75837659654 +KODEX 레버리지,122630,21,23445,5,-840,-3.46,24935858,18020876,94600000,24935858,-3.46,138.37,26.36,26.36,586737095477,26.45,26.45,586737095477 +아진산업,013310,22,3565,2,345,10.71,10160401,4891295,38806582,10160401,10.71,207.72,26.18,26.18,36390255152,26.30,26.30,36390255152 +빌리언스,044480,23,418,2,3,0.72,9128342,3501265,40663728,9128342,0.72,260.72,22.45,22.45,4120293248,24.24,24.24,4120293248 +푸드웰,005670,24,7230,5,-50,-0.69,2170724,2291586,10000000,2170724,-0.69,94.73,21.71,21.71,16645959425,23.02,23.02,16645959425 +현대ADM,187660,25,1973,5,-167,-7.80,10170739,37766220,48347668,10170739,-7.80,26.93,21.04,21.04,21724877584,22.77,22.77,21724877584 +팬엔터테인먼트,068050,26,2510,5,-160,-5.99,5956833,35810204,27694076,5956833,-5.99,16.63,21.51,21.51,15516941303,22.32,22.32,15516941303 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10020,5,-15,-0.15,332589,386904,1500000,332589,-0.15,85.96,22.17,22.17,3332311582,22.17,22.17,3332311582 +팜스빌,318010,28,4805,2,175,3.78,1520840,66413,7929338,1520840,3.78,2289.97,19.18,19.18,8160017793,21.42,21.42,8160017793 +PS일렉트로닉스,332570,29,4075,2,180,4.62,9085019,6254669,43199758,9085019,4.62,145.25,21.03,21.03,37116388172,21.08,21.08,37116388172 +그린생명과학,114450,30,3330,2,160,5.05,4155028,1150838,20000000,4155028,5.05,361.04,20.78,20.78,13951875931,20.95,20.95,13951875931 diff --git a/top30/20250820/top30-atvtr-20250820-131002.csv b/top30/20250820/top30-atvtr-20250820-131002.csv new file mode 100644 index 000000000000..045dc4795193 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5630,2,920,19.53,32166624,4080789,16366428,32166624,19.53,788.25,196.54,196.54,179626861446,194.94,194.94,179626861446 +한라캐스트,125490,2,6480,2,680,11.72,57091879,0,36502352,57091879,11.72,0.00,156.41,156.41,410185386195,173.41,173.41,410185386195 +TIGER 코리아원자력,0091P0,3,8935,5,-470,-5.00,8051101,8781201,6000000,8051101,-5.00,91.69,134.19,134.19,70333228350,131.19,131.19,70333228350 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540677,1953991,1400000,1540677,-0.73,78.85,110.05,110.05,16805976560,110.54,110.54,16805976560 +삼화네트웍스,046390,5,1648,2,49,3.06,43246539,22818300,43172933,43246539,3.06,189.53,100.17,100.17,75339836465,105.89,105.89,75339836465 +SOL 한국원자력SMR,0092B0,6,8940,5,-430,-4.59,824389,909202,800000,824389,-4.59,90.67,103.05,103.05,7203983352,100.73,100.73,7203983352 +아이비젼웍스,469750,7,1304,2,188,16.85,29061803,33608512,33936481,29061803,16.85,86.47,85.64,85.64,36461445134,82.39,82.39,36461445134 +누보,332290,8,1787,2,321,21.90,27517818,1474082,33384803,27517818,21.90,1866.78,82.43,82.43,48374257517,81.09,81.09,48374257517 +한성기업,003680,9,5870,2,610,11.60,4787365,97440,6209515,4787365,11.60,4913.14,77.10,77.10,28663766085,78.64,78.64,28663766085 +아센디오,012170,10,3780,5,-200,-5.03,6733226,2730950,10873743,6733226,-5.03,246.55,61.92,61.92,30012598001,73.02,73.02,30012598001 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7825,2,245,3.23,1436589,620589,3000000,1436589,3.23,231.49,47.89,47.89,11222772430,47.81,47.81,11222772430 +스튜디오미르,408900,12,5250,2,295,5.95,15067492,5511291,32729532,15067492,5.95,273.39,46.04,46.04,79612974126,46.33,46.33,79612974126 +케이사인,192250,13,12550,2,850,7.26,3173914,3705049,7067125,3173914,7.26,85.66,44.91,44.91,38610811300,43.53,43.53,38610811300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7800,2,235,3.11,2069875,2390880,5000000,2069875,3.11,86.57,41.40,41.40,16085871728,41.25,41.25,16085871728 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,396308,386557,1100000,396308,-0.70,102.52,36.03,36.03,3967032977,36.06,36.06,3967032977 +블루엠텍,439580,16,6240,5,-10,-0.16,10365738,10674160,33510663,10365738,-0.16,97.11,30.93,30.93,66098713595,31.61,31.61,66098713595 +캔버스엔,210120,17,1430,2,48,3.47,7058853,4808376,23582605,7058853,3.47,146.80,29.93,29.93,10356995734,30.71,30.71,10356995734 +KODEX 200선물인버스2X,252670,18,1378,2,43,3.22,368466863,315556352,1299800000,368466863,3.22,116.77,28.35,28.35,506506656843,28.28,28.28,506506656843 +HANARO 유럽방산,0082F0,19,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 코스닥150선물인버스,251340,20,3550,2,70,2.01,21735413,23840924,80100000,21735413,2.01,91.17,27.14,27.14,76917992515,27.05,27.05,76917992515 +아진산업,013310,21,3550,2,330,10.25,10321266,4891295,38806582,10321266,10.25,211.01,26.60,26.60,36963018152,26.83,26.83,36963018152 +KODEX 레버리지,122630,22,23505,5,-780,-3.21,25236966,18020876,94600000,25236966,-3.21,140.04,26.68,26.68,593806146064,26.71,26.71,593806146064 +빌리언스,044480,23,419,2,4,0.96,9155720,3501265,40663728,9155720,0.96,261.50,22.52,22.52,4131719978,24.25,24.25,4131719978 +푸드웰,005670,24,7160,5,-120,-1.65,2188727,2291586,10000000,2188727,-1.65,95.51,21.89,21.89,16775475175,23.43,23.43,16775475175 +현대ADM,187660,25,1973,5,-167,-7.80,10307811,37766220,48347668,10307811,-7.80,27.29,21.32,21.32,21994511164,23.06,23.06,21994511164 +팬엔터테인먼트,068050,26,2500,5,-170,-6.37,6103118,35810204,27694076,6103118,-6.37,17.04,22.04,22.04,15880648278,22.94,22.94,15880648278 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10025,5,-10,-0.10,340022,386904,1500000,340022,-0.10,87.88,22.67,22.67,3406812077,22.66,22.66,3406812077 +PS일렉트로닉스,332570,28,4052,2,157,4.03,9177188,6254669,43199758,9177188,4.03,146.73,21.24,21.24,37489608351,21.42,21.42,37489608351 +팜스빌,318010,29,4840,2,210,4.54,1523860,66413,7929338,1523860,4.54,2294.52,19.22,19.22,8174584818,21.30,21.30,8174584818 +그린생명과학,114450,30,3325,2,155,4.89,4187951,1150838,20000000,4187951,4.89,363.90,20.94,20.94,14061304471,21.14,21.14,14061304471 diff --git a/top30/20250820/top30-atvtr-20250820-132002.csv b/top30/20250820/top30-atvtr-20250820-132002.csv new file mode 100644 index 000000000000..3336ccea6615 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5580,2,870,18.47,32667512,4080789,16366428,32667512,18.47,800.52,199.60,199.60,182428746076,199.76,199.76,182428746076 +한라캐스트,125490,2,6310,2,510,8.79,58069729,0,36502352,58069729,8.79,0.00,159.08,159.08,416388622780,180.78,180.78,416388622780 +TIGER 코리아원자력,0091P0,3,8955,5,-450,-4.78,8204070,8781201,6000000,8204070,-4.78,93.43,136.73,136.73,71701366001,133.45,133.45,71701366001 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540681,1953991,1400000,1540681,-0.73,78.85,110.05,110.05,16806020000,110.54,110.54,16806020000 +삼화네트웍스,046390,5,1658,2,59,3.69,43517570,22818300,43172933,43517570,3.69,190.71,100.80,100.80,75787068495,105.88,105.88,75787068495 +SOL 한국원자력SMR,0092B0,6,8970,5,-400,-4.27,843468,909202,800000,843468,-4.27,92.77,105.43,105.43,7374829702,102.77,102.77,7374829702 +아이비젼웍스,469750,7,1373,2,257,23.03,34148780,33608512,33936481,34148780,23.03,101.61,100.63,100.63,43321497789,92.97,92.97,43321497789 +누보,332290,8,1739,2,273,18.62,28121440,1474082,33384803,28121440,18.62,1907.73,84.23,84.23,49434303344,85.15,85.15,49434303344 +한성기업,003680,9,5730,2,470,8.94,4886765,97440,6209515,4886765,8.94,5015.15,78.70,78.70,29237564965,82.17,82.17,29237564965 +아센디오,012170,10,3735,5,-245,-6.16,6775066,2730950,10873743,6775066,-6.16,248.08,62.31,62.31,30169435651,74.28,74.28,30169435651 +케이사인,192250,11,12510,2,810,6.92,3906339,3705049,7067125,3906339,6.92,105.43,55.27,55.27,48096611610,54.40,54.40,48096611610 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7770,2,190,2.51,1469277,620589,3000000,1469277,2.51,236.76,48.98,48.98,11476920535,49.24,49.24,11476920535 +스튜디오미르,408900,13,5210,2,255,5.15,15161717,5511291,32729532,15161717,5.15,275.10,46.32,46.32,80104904456,46.98,46.98,80104904456 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7750,2,185,2.45,2159996,2390880,5000000,2159996,2.45,90.34,43.20,43.20,16785338753,43.32,43.32,16785338753 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396647,386557,1100000,396647,-0.60,102.61,36.06,36.06,3970424112,36.06,36.06,3970424112 +블루엠텍,439580,16,6250,3,0,0.00,10451330,10674160,33510663,10451330,0.00,97.91,31.19,31.19,66634289615,31.82,31.82,66634289615 +캔버스엔,210120,17,1422,2,40,2.89,7199897,4808376,23582605,7199897,2.89,149.74,30.53,30.53,10558544166,31.49,31.49,10558544166 +KODEX 200선물인버스2X,252670,18,1368,2,33,2.47,381553469,315556352,1299800000,381553469,2.47,120.91,29.35,29.35,524447584884,29.49,29.49,524447584884 +KODEX 코스닥150선물인버스,251340,19,3535,2,55,1.58,22751440,23840924,80100000,22751440,1.58,95.43,28.40,28.40,80512903542,28.43,28.43,80512903542 +HANARO 유럽방산,0082F0,20,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 레버리지,122630,21,23685,5,-600,-2.47,25988604,18020876,94600000,25988604,-2.47,144.21,27.47,27.47,611564566294,27.29,27.29,611564566294 +아진산업,013310,22,3565,2,345,10.71,10426772,4891295,38806582,10426772,10.71,213.17,26.87,26.87,37338309365,26.99,26.99,37338309365 +빌리언스,044480,23,415,3,0,0.00,9272000,3501265,40663728,9272000,0.00,264.82,22.80,22.80,4179715777,24.77,24.77,4179715777 +푸드웰,005670,24,7180,5,-100,-1.37,2202018,2291586,10000000,2202018,-1.37,96.09,22.02,22.02,16870722515,23.50,23.50,16870722515 +팬엔터테인먼트,068050,25,2490,5,-180,-6.74,6134402,35810204,27694076,6134402,-6.74,17.13,22.15,22.15,15958738103,23.14,23.14,15958738103 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,347632,386904,1500000,347632,0.00,89.85,23.18,23.18,3483146892,23.14,23.14,3483146892 +현대ADM,187660,27,1975,5,-165,-7.71,10343191,37766220,48347668,10343191,-7.71,27.39,21.39,21.39,22064414972,23.11,23.11,22064414972 +그린생명과학,114450,28,3250,2,80,2.52,4267520,1150838,20000000,4267520,2.52,370.82,21.34,21.34,14322254706,22.03,22.03,14322254706 +PS일렉트로닉스,332570,29,4060,2,165,4.24,9268860,6254669,43199758,9268860,4.24,148.19,21.46,21.46,37861264296,21.59,21.59,37861264296 +TIGER 유로스탁스50(합성 H),195930,30,19870,2,145,0.74,485318,17893,2250000,485318,0.74,2712.33,21.57,21.57,9641479041,21.57,21.57,9641479041 diff --git a/top30/20250820/top30-atvtr-20250820-133002.csv b/top30/20250820/top30-atvtr-20250820-133002.csv new file mode 100644 index 000000000000..ca742dbd9aa2 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5680,2,970,20.59,33073362,4080789,16366428,33073362,20.59,810.46,202.08,202.08,184718497651,198.70,198.70,184718497651 +한라캐스트,125490,2,6140,2,340,5.86,59370610,0,36502352,59370610,5.86,0.00,162.65,162.65,424458844015,189.39,189.39,424458844015 +TIGER 코리아원자력,0091P0,3,9000,5,-405,-4.31,8503731,8781201,6000000,8503731,-4.31,96.84,141.73,141.73,74381870721,137.74,137.74,74381870721 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1540695,1953991,1400000,1540695,-0.69,78.85,110.05,110.05,16806172110,110.49,110.49,16806172110 +삼화네트웍스,046390,5,1642,2,43,2.69,43679581,22818300,43172933,43679581,2.69,191.42,101.17,101.17,76053144293,107.28,107.28,76053144293 +SOL 한국원자력SMR,0092B0,6,9020,5,-350,-3.74,883294,909202,800000,883294,-3.74,97.15,110.41,110.41,7731711451,107.15,107.15,7731711451 +아이비젼웍스,469750,7,1360,2,244,21.86,36116049,33608512,33936481,36116049,21.86,107.46,106.42,106.42,46009118307,99.69,99.69,46009118307 +누보,332290,8,1766,2,300,20.46,28424992,1474082,33384803,28424992,20.46,1928.32,85.14,85.14,49969752512,84.76,84.76,49969752512 +한성기업,003680,9,5750,2,490,9.32,4931656,97440,6209515,4931656,9.32,5061.22,79.42,79.42,29494943175,82.61,82.61,29494943175 +아센디오,012170,10,3740,5,-240,-6.03,6797868,2730950,10873743,6797868,-6.03,248.92,62.52,62.52,30254707140,74.39,74.39,30254707140 +케이사인,192250,11,12260,2,560,4.79,4079311,3705049,7067125,4079311,4.79,110.10,57.72,57.72,50234426645,57.98,57.98,50234426645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7765,2,185,2.44,1481751,620589,3000000,1481751,2.44,238.77,49.39,49.39,11574057855,49.68,49.68,11574057855 +스튜디오미르,408900,13,5320,2,365,7.37,15338677,5511291,32729532,15338677,7.37,278.31,46.86,46.86,81036079211,46.54,46.54,81036079211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7750,2,185,2.45,2187978,2390880,5000000,2187978,2.45,91.51,43.76,43.76,17002563553,43.88,43.88,17002563553 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396647,386557,1100000,396647,-0.60,102.61,36.06,36.06,3970424112,36.06,36.06,3970424112 +캔버스엔,210120,16,1415,2,33,2.39,7307598,4808376,23582605,7307598,2.39,151.98,30.99,30.99,10711168526,32.10,32.10,10711168526 +블루엠텍,439580,17,6260,2,10,0.16,10481766,10674160,33510663,10481766,0.16,98.20,31.28,31.28,66824012120,31.85,31.85,66824012120 +KODEX 200선물인버스2X,252670,18,1369,2,34,2.55,391867277,315556352,1299800000,391867277,2.55,124.18,30.15,30.15,538576690885,30.27,30.27,538576690885 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,23363875,23840924,80100000,23363875,1.72,98.00,29.17,29.17,82680726191,29.16,29.16,82680726191 +HANARO 유럽방산,0082F0,20,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 레버리지,122630,21,23670,5,-615,-2.53,26550729,18020876,94600000,26550729,-2.53,147.33,28.07,28.07,624853644019,27.91,27.91,624853644019 +아진산업,013310,22,3560,2,340,10.56,10503920,4891295,38806582,10503920,10.56,214.75,27.07,27.07,37612979995,27.23,27.23,37612979995 +빌리언스,044480,23,413,5,-2,-0.48,9384327,3501265,40663728,9384327,-0.48,268.03,23.08,23.08,4225916466,25.16,25.16,4225916466 +TIGER 유로스탁스50(합성 H),195930,24,19875,2,150,0.76,564947,17893,2250000,564947,0.76,3157.36,25.11,25.11,11223954271,25.10,25.10,11223954271 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10030,5,-5,-0.05,358039,386904,1500000,358039,-0.05,92.54,23.87,23.87,3587554747,23.85,23.85,3587554747 +푸드웰,005670,26,7200,5,-80,-1.10,2211177,2291586,10000000,2211177,-1.10,96.49,22.11,22.11,16936556445,23.52,23.52,16936556445 +팬엔터테인먼트,068050,27,2490,5,-180,-6.74,6174802,35810204,27694076,6174802,-6.74,17.24,22.30,22.30,16059248813,23.29,23.29,16059248813 +현대ADM,187660,28,1967,5,-173,-8.08,10379246,37766220,48347668,10379246,-8.08,27.48,21.47,21.47,22135442927,23.28,23.28,22135442927 +그린생명과학,114450,29,3205,2,35,1.10,4370469,1150838,20000000,4370469,1.10,379.76,21.85,21.85,14653058925,22.86,22.86,14653058925 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9985,5,-35,-0.35,195631,204697,900000,195631,-0.35,95.57,21.74,21.74,1954145799,21.75,21.75,1954145799 diff --git a/top30/20250820/top30-atvtr-20250820-134002.csv b/top30/20250820/top30-atvtr-20250820-134002.csv new file mode 100644 index 000000000000..3bc452f09b52 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5500,2,790,16.77,33822094,4080789,16366428,33822094,16.77,828.81,206.66,206.66,188871847976,209.82,209.82,188871847976 +한라캐스트,125490,2,6270,2,470,8.10,60316133,0,36502352,60316133,8.10,0.00,165.24,165.24,430354008460,188.03,188.03,430354008460 +TIGER 코리아원자력,0091P0,3,8980,5,-425,-4.52,8824860,8781201,6000000,8824860,-4.52,100.50,147.08,147.08,77267028505,143.41,143.41,77267028505 +SOL 한국원자력SMR,0092B0,4,9025,5,-345,-3.68,915051,909202,800000,915051,-3.68,100.64,114.38,114.38,8018246656,111.06,111.06,8018246656 +ACE BYD밸류체인액티브,0079X0,5,10860,5,-80,-0.73,1540795,1953991,1400000,1540795,-0.73,78.85,110.06,110.06,16807258110,110.54,110.54,16807258110 +삼화네트웍스,046390,6,1656,2,57,3.56,43853498,22818300,43172933,43853498,3.56,192.19,101.58,101.58,76341021964,106.78,106.78,76341021964 +아이비젼웍스,469750,7,1338,2,222,19.89,37467202,33608512,33936481,37467202,19.89,111.48,110.40,110.40,47810637381,105.29,105.29,47810637381 +누보,332290,8,1777,2,311,21.21,28801322,1474082,33384803,28801322,21.21,1953.85,86.27,86.27,50639455547,85.36,85.36,50639455547 +한성기업,003680,9,5660,2,400,7.60,5011333,97440,6209515,5011333,7.60,5142.99,80.70,80.70,29944807305,85.20,85.20,29944807305 +아센디오,012170,10,3755,5,-225,-5.65,6832186,2730950,10873743,6832186,-5.65,250.18,62.83,62.83,30384283998,74.41,74.41,30384283998 +스튜디오미르,408900,11,5720,2,765,15.44,21047649,5511291,32729532,21047649,15.44,381.90,64.31,64.31,113256687246,60.50,60.50,113256687246 +케이사인,192250,12,12130,2,430,3.68,4183663,3705049,7067125,4183663,3.68,112.92,59.20,59.20,51499749585,60.08,60.08,51499749585 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7775,2,195,2.57,1520427,620589,3000000,1520427,2.57,245.00,50.68,50.68,11874957950,50.91,50.91,11874957950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7760,2,195,2.58,2249662,2390880,5000000,2249662,2.58,94.09,44.99,44.99,17481275193,45.05,45.05,17481275193 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396663,386557,1100000,396663,-0.60,102.61,36.06,36.06,3970584272,36.06,36.06,3970584272 +캔버스엔,210120,16,1400,2,18,1.30,7417608,4808376,23582605,7417608,1.30,154.26,31.45,31.45,10866309876,32.91,32.91,10866309876 +블루엠텍,439580,17,6220,5,-30,-0.48,10545801,10674160,33510663,10545801,-0.48,98.80,31.47,31.47,67222614740,32.25,32.25,67222614740 +KODEX 200선물인버스2X,252670,18,1368,2,33,2.47,397812945,315556352,1299800000,397812945,2.47,126.07,30.61,30.61,546719701608,30.75,30.75,546719701608 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,23567238,23840924,80100000,23567238,1.87,98.85,29.42,29.42,83401327348,29.37,29.37,83401327348 +KODEX 레버리지,122630,20,23670,5,-615,-2.53,26787551,18020876,94600000,26787551,-2.53,148.65,28.32,28.32,630452505141,28.16,28.16,630452505141 +HANARO 유럽방산,0082F0,21,9870,5,-335,-3.28,253284,251796,900000,253284,-3.28,100.59,28.14,28.14,2498190113,28.12,28.12,2498190113 +아진산업,013310,22,3555,2,335,10.40,10571469,4891295,38806582,10571469,10.40,216.13,27.24,27.24,37852351455,27.44,27.44,37852351455 +빌리언스,044480,23,412,5,-3,-0.72,9427178,3501265,40663728,9427178,-0.72,269.25,23.18,23.18,4243537076,25.33,25.33,4243537076 +TIGER 유로스탁스50(합성 H),195930,24,19865,2,140,0.71,568621,17893,2250000,568621,0.71,3177.90,25.27,25.27,11296946416,25.27,25.27,11296946416 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10032,5,-3,-0.03,361926,386904,1500000,361926,-0.03,93.54,24.13,24.13,3626542831,24.10,24.10,3626542831 +푸드웰,005670,26,7130,5,-150,-2.06,2224393,2291586,10000000,2224393,-2.06,97.07,22.24,22.24,17030970825,23.89,23.89,17030970825 +현대ADM,187660,27,1963,5,-177,-8.27,10500432,37766220,48347668,10500432,-8.27,27.80,21.72,21.72,22373239083,23.57,23.57,22373239083 +팬엔터테인먼트,068050,28,2490,5,-180,-6.74,6247165,35810204,27694076,6247165,-6.74,17.45,22.56,22.56,16240605828,23.55,23.55,16240605828 +그린생명과학,114450,29,3185,2,15,0.47,4423306,1150838,20000000,4423306,0.47,384.36,22.12,22.12,14821787915,23.27,23.27,14821787915 +PS일렉트로닉스,332570,30,4075,2,180,4.62,9385354,6254669,43199758,9385354,4.62,150.05,21.73,21.73,38334741766,21.78,21.78,38334741766 diff --git a/top30/20250820/top30-atvtr-20250820-135001.csv b/top30/20250820/top30-atvtr-20250820-135001.csv new file mode 100644 index 000000000000..9bd40930495b --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5540,2,830,17.62,34153723,4080789,16366428,34153723,17.62,836.94,208.68,208.68,190700514326,210.32,210.32,190700514326 +한라캐스트,125490,2,6180,2,380,6.55,61058856,0,36502352,61058856,6.55,0.00,167.27,167.27,434953467875,192.81,192.81,434953467875 +TIGER 코리아원자력,0091P0,3,9010,5,-395,-4.20,9324140,8781201,6000000,9324140,-4.20,106.18,155.40,155.40,81768996115,151.26,151.26,81768996115 +SOL 한국원자력SMR,0092B0,4,9055,5,-315,-3.36,939750,909202,800000,939750,-3.36,103.36,117.47,117.47,8241839341,113.77,113.77,8241839341 +아이비젼웍스,469750,5,1300,2,184,16.49,38406447,33608512,33936481,38406447,16.49,114.28,113.17,113.17,49042438474,111.16,111.16,49042438474 +ACE BYD밸류체인액티브,0079X0,6,10860,5,-80,-0.73,1540795,1953991,1400000,1540795,-0.73,78.85,110.06,110.06,16807258110,110.54,110.54,16807258110 +삼화네트웍스,046390,7,1650,2,51,3.19,44038102,22818300,43172933,44038102,3.19,192.99,102.00,102.00,76646859216,107.60,107.60,76646859216 +누보,332290,8,1812,2,346,23.60,30144229,1474082,33384803,30144229,23.60,2044.95,90.29,90.29,53076091499,87.74,87.74,53076091499 +한성기업,003680,9,5690,2,430,8.17,5028175,97440,6209515,5028175,8.17,5160.28,80.98,80.98,30040043740,85.02,85.02,30040043740 +아센디오,012170,10,3735,5,-245,-6.16,6865251,2730950,10873743,6865251,-6.16,251.39,63.14,63.14,30507690178,75.12,75.12,30507690178 +스튜디오미르,408900,11,5540,2,585,11.81,23304711,5511291,32729532,23304711,11.81,422.85,71.20,71.20,125950468171,69.46,69.46,125950468171 +케이사인,192250,12,11970,2,270,2.31,4226506,3705049,7067125,4226506,2.31,114.07,59.81,59.81,52014684415,61.49,61.49,52014684415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7765,2,185,2.44,1542405,620589,3000000,1542405,2.44,248.54,51.41,51.41,12045646965,51.71,51.71,12045646965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7745,2,180,2.38,2251081,2390880,5000000,2251081,2.38,94.15,45.02,45.02,17492269948,45.17,45.17,17492269948 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10005,5,-65,-0.65,396738,386557,1100000,396738,-0.65,102.63,36.07,36.07,3971334857,36.08,36.08,3971334857 +캔버스엔,210120,16,1401,2,19,1.37,7497637,4808376,23582605,7497637,1.37,155.93,31.79,31.79,10978200932,33.23,33.23,10978200932 +블루엠텍,439580,17,6230,5,-20,-0.32,10592979,10674160,33510663,10592979,-0.32,99.24,31.61,31.61,67517158590,32.34,32.34,67517158590 +KODEX 200선물인버스2X,252670,18,1368,2,33,2.47,402707665,315556352,1299800000,402707665,2.47,127.62,30.98,30.98,553415196654,31.12,31.12,553415196654 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,23966153,23840924,80100000,23966153,1.87,100.53,29.92,29.92,84814823279,29.87,29.87,84814823279 +아진산업,013310,20,3640,2,420,13.04,11384430,4891295,38806582,11384430,13.04,232.75,29.34,29.34,40823052105,28.90,28.90,40823052105 +KODEX 레버리지,122630,21,23665,5,-620,-2.55,27117937,18020876,94600000,27117937,-2.55,150.48,28.67,28.67,638274597164,28.51,28.51,638274597164 +HANARO 유럽방산,0082F0,22,9870,5,-335,-3.28,253288,251796,900000,253288,-3.28,100.59,28.14,28.14,2498229593,28.12,28.12,2498229593 +TIGER 유로스탁스50(합성 H),195930,23,19865,2,140,0.71,580868,17893,2250000,580868,0.71,3246.34,25.82,25.82,11540256341,25.82,25.82,11540256341 +빌리언스,044480,24,417,2,2,0.48,9464565,3501265,40663728,9464565,0.48,270.32,23.28,23.28,4259062885,25.12,25.12,4259062885 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10027,5,-8,-0.08,368168,386904,1500000,368168,-0.08,95.16,24.54,24.54,3689125472,24.53,24.53,3689125472 +현대ADM,187660,26,1961,5,-179,-8.36,10540708,37766220,48347668,10540708,-8.36,27.91,21.80,21.80,22452294009,23.68,23.68,22452294009 +푸드웰,005670,27,7210,5,-70,-0.96,2230343,2291586,10000000,2230343,-0.96,97.33,22.30,22.30,17073512775,23.68,23.68,17073512775 +팬엔터테인먼트,068050,28,2500,5,-170,-6.37,6271960,35810204,27694076,6271960,-6.37,17.51,22.65,22.65,16302429488,23.55,23.55,16302429488 +그린생명과학,114450,29,3220,2,50,1.58,4442611,1150838,20000000,4442611,1.58,386.03,22.21,22.21,14883785375,23.11,23.11,14883785375 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9995,5,-25,-0.25,200987,204697,900000,200987,-0.25,98.19,22.33,22.33,2007677019,22.32,22.32,2007677019 diff --git a/top30/20250820/top30-atvtr-20250820-140001.csv b/top30/20250820/top30-atvtr-20250820-140001.csv new file mode 100644 index 000000000000..78c9bf7f1105 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5500,2,790,16.77,34485462,4080789,16366428,34485462,16.77,845.07,210.71,210.71,192528905556,213.88,213.88,192528905556 +한라캐스트,125490,2,6170,2,370,6.38,61638084,0,36502352,61638084,6.38,0.00,168.86,168.86,438494833000,194.70,194.70,438494833000 +TIGER 코리아원자력,0091P0,3,9035,5,-370,-3.93,9714989,8781201,6000000,9714989,-3.93,110.63,161.92,161.92,85305352885,157.36,157.36,85305352885 +SOL 한국원자력SMR,0092B0,4,9075,5,-295,-3.15,947759,909202,800000,947759,-3.15,104.24,118.47,118.47,8314672958,114.53,114.53,8314672958 +아이비젼웍스,469750,5,1370,2,254,22.76,41388750,33608512,33936481,41388750,22.76,123.15,121.96,121.96,53048218539,114.10,114.10,53048218539 +ACE BYD밸류체인액티브,0079X0,6,10860,5,-80,-0.73,1540826,1953991,1400000,1540826,-0.73,78.86,110.06,110.06,16807594775,110.55,110.55,16807594775 +삼화네트웍스,046390,7,1646,2,47,2.94,44197628,22818300,43172933,44197628,2.94,193.69,102.37,102.37,76908840345,108.23,108.23,76908840345 +누보,332290,8,1771,2,305,20.80,30718637,1474082,33384803,30718637,20.80,2083.92,92.01,92.01,54101636724,91.50,91.50,54101636724 +한성기업,003680,9,5580,2,320,6.08,5078874,97440,6209515,5078874,6.08,5212.31,81.79,81.79,30324234690,87.52,87.52,30324234690 +아센디오,012170,10,3675,5,-305,-7.66,6961727,2730950,10873743,6961727,-7.66,254.92,64.02,64.02,30862712041,77.23,77.23,30862712041 +스튜디오미르,408900,11,5470,2,515,10.39,24745721,5511291,32729532,24745721,10.39,449.00,75.61,75.61,133836974491,74.76,74.76,133836974491 +케이사인,192250,12,11960,2,260,2.22,4249623,3705049,7067125,4249623,2.22,114.70,60.13,60.13,52292024175,61.87,61.87,52292024175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7735,2,155,2.04,1576159,620589,3000000,1576159,2.04,253.98,52.54,52.54,12307239175,53.04,53.04,12307239175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7715,2,150,1.98,2268858,2390880,5000000,2268858,1.98,94.90,45.38,45.38,17629756733,45.70,45.70,17629756733 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10005,5,-65,-0.65,397208,386557,1100000,397208,-0.65,102.76,36.11,36.11,3976038432,36.13,36.13,3976038432 +캔버스엔,210120,16,1390,2,8,0.58,7643927,4808376,23582605,7643927,0.58,158.97,32.41,32.41,11181944411,34.11,34.11,11181944411 +블루엠텍,439580,17,6220,5,-30,-0.48,10638361,10674160,33510663,10638361,-0.48,99.66,31.75,31.75,67799630630,32.53,32.53,67799630630 +KODEX 200선물인버스2X,252670,18,1364,2,29,2.17,416455847,315556352,1299800000,416455847,2.17,131.98,32.04,32.04,572162225125,32.27,32.27,572162225125 +아진산업,013310,19,3575,2,355,11.02,11860533,4891295,38806582,11860533,11.02,242.48,30.56,30.56,42542368181,30.66,30.66,42542368181 +KODEX 코스닥150선물인버스,251340,20,3540,2,60,1.72,24396973,23840924,80100000,24396973,1.72,102.33,30.46,30.46,86339367190,30.45,30.45,86339367190 +KODEX 레버리지,122630,21,23745,5,-540,-2.22,27739741,18020876,94600000,27739741,-2.22,153.93,29.32,29.32,653034482324,29.07,29.07,653034482324 +HANARO 유럽방산,0082F0,22,9870,5,-335,-3.28,254883,251796,900000,254883,-3.28,101.23,28.32,28.32,2513972243,28.30,28.30,2513972243 +TIGER 유로스탁스50(합성 H),195930,23,19865,2,140,0.71,587854,17893,2250000,587854,0.71,3285.39,26.13,26.13,11679034871,26.13,26.13,11679034871 +미투온,201490,24,6030,2,300,5.24,8175193,27496518,30390092,8175193,5.24,29.73,26.90,26.90,46826023520,25.55,25.55,46826023520 +빌리언스,044480,25,417,2,2,0.48,9503758,3501265,40663728,9503758,0.48,271.44,23.37,23.37,4275383944,25.21,25.21,4275383944 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10030,5,-5,-0.05,374460,386904,1500000,374460,-0.05,96.78,24.96,24.96,3752230686,24.94,24.94,3752230686 +팬엔터테인먼트,068050,27,2475,5,-195,-7.30,6330572,35810204,27694076,6330572,-7.30,17.68,22.86,22.86,16448051863,24.00,24.00,16448051863 +현대ADM,187660,28,1957,5,-183,-8.55,10616389,37766220,48347668,10616389,-8.55,28.11,21.96,21.96,22600538819,23.89,23.89,22600538819 +푸드웰,005670,29,7300,2,20,0.27,2237040,2291586,10000000,2237040,0.27,97.62,22.37,22.37,17122166075,23.46,23.46,17122166075 +그린생명과학,114450,30,3235,2,65,2.05,4470775,1150838,20000000,4470775,2.05,388.48,22.35,22.35,14974944608,23.15,23.15,14974944608 diff --git a/top30/20250820/top30-atvtr-20250820-141001.csv b/top30/20250820/top30-atvtr-20250820-141001.csv new file mode 100644 index 000000000000..193688e1dadf --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5520,2,810,17.20,35068107,4080789,16366428,35068107,17.20,859.35,214.27,214.27,195709593201,216.63,216.63,195709593201 +한라캐스트,125490,2,6040,2,240,4.14,62386473,0,36502352,62386473,4.14,0.00,170.91,170.91,443025212040,200.94,200.94,443025212040 +TIGER 코리아원자력,0091P0,3,9030,5,-375,-3.99,9998298,8781201,6000000,9998298,-3.99,113.86,166.64,166.64,87854251360,162.15,162.15,87854251360 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1686880,1953991,1400000,1686880,-0.69,86.33,120.49,120.49,18395910455,120.94,120.94,18395910455 +아이비젼웍스,469750,5,1350,2,234,20.97,42870199,33608512,33936481,42870199,20.97,127.56,126.32,126.32,55054038193,120.17,120.17,55054038193 +SOL 한국원자력SMR,0092B0,6,9100,5,-270,-2.88,972233,909202,800000,972233,-2.88,106.93,121.53,121.53,8536208383,117.26,117.26,8536208383 +삼화네트웍스,046390,7,1634,2,35,2.19,44345557,22818300,43172933,44345557,2.19,194.34,102.72,102.72,77151463156,109.37,109.37,77151463156 +누보,332290,8,1796,2,330,22.51,30934618,1474082,33384803,30934618,22.51,2098.57,92.66,92.66,54484412131,90.87,90.87,54484412131 +한성기업,003680,9,5650,2,390,7.41,5111969,97440,6209515,5111969,7.41,5246.27,82.32,82.32,30509274990,86.96,86.96,30509274990 +스튜디오미르,408900,10,5330,2,375,7.57,26046460,5511291,32729532,26046460,7.57,472.60,79.58,79.58,140839929831,80.73,80.73,140839929831 +아센디오,012170,11,3645,5,-335,-8.42,7032659,2730950,10873743,7032659,-8.42,257.52,64.68,64.68,31121586516,78.52,78.52,31121586516 +케이사인,192250,12,12150,2,450,3.85,4304115,3705049,7067125,4304115,3.85,116.17,60.90,60.90,52954386595,61.67,61.67,52954386595 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7780,2,200,2.64,1617934,620589,3000000,1617934,2.64,260.71,53.93,53.93,12631628495,54.12,54.12,12631628495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7755,2,190,2.51,2268868,2390880,5000000,2268868,2.51,94.90,45.38,45.38,17629834283,45.47,45.47,17629834283 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,397762,386557,1100000,397762,-0.70,102.90,36.16,36.16,3981579012,36.20,36.20,3981579012 +캔버스엔,210120,16,1396,2,14,1.01,7709102,4808376,23582605,7709102,1.01,160.33,32.69,32.69,11272564045,34.24,34.24,11272564045 +KODEX 200선물인버스2X,252670,17,1365,2,30,2.25,424924163,315556352,1299800000,424924163,2.25,134.66,32.69,32.69,583737404328,32.90,32.90,583737404328 +블루엠텍,439580,18,6220,5,-30,-0.48,10673785,10674160,33510663,10673785,-0.48,100.00,31.85,31.85,68019249985,32.63,32.63,68019249985 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,25599195,23840924,80100000,25599195,1.72,107.38,31.96,31.96,90596740408,31.95,31.95,90596740408 +아진산업,013310,20,3645,2,425,13.20,12340240,4891295,38806582,12340240,13.20,252.29,31.80,31.80,44298501235,31.32,31.32,44298501235 +미투온,201490,21,6040,2,310,5.41,9724592,27496518,30390092,9724592,5.41,35.37,32.00,32.00,56308396775,30.68,30.68,56308396775 +KODEX 레버리지,122630,22,23730,5,-555,-2.29,28070122,18020876,94600000,28070122,-2.29,155.76,29.67,29.67,660864854639,29.44,29.44,660864854639 +HANARO 유럽방산,0082F0,23,9860,5,-345,-3.38,255405,251796,900000,255405,-3.38,101.43,28.38,28.38,2519124228,28.39,28.39,2519124228 +TIGER 유로스탁스50(합성 H),195930,24,19860,2,135,0.68,594788,17893,2250000,594788,0.68,3324.14,26.44,26.44,11816744291,26.44,26.44,11816744291 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10025,5,-10,-0.10,377167,386904,1500000,377167,-0.10,97.48,25.14,25.14,3779380676,25.13,25.13,3779380676 +빌리언스,044480,26,423,2,8,1.93,9596398,3501265,40663728,9596398,1.93,274.08,23.60,23.60,4314419866,25.08,25.08,4314419866 +현대ADM,187660,27,1960,5,-180,-8.41,10783091,37766220,48347668,10783091,-8.41,28.55,22.30,22.30,22925903213,24.19,24.19,22925903213 +팬엔터테인먼트,068050,28,2480,5,-190,-7.12,6378469,35810204,27694076,6378469,-7.12,17.81,23.03,23.03,16566335863,24.12,24.12,16566335863 +그린생명과학,114450,29,3200,2,30,0.95,4512828,1150838,20000000,4512828,0.95,392.13,22.56,22.56,15109575138,23.61,23.61,15109575138 +푸드웰,005670,30,7330,2,50,0.69,2247701,2291586,10000000,2247701,0.69,98.08,22.48,22.48,17200177655,23.47,23.47,17200177655 diff --git a/top30/20250820/top30-atvtr-20250820-142001.csv b/top30/20250820/top30-atvtr-20250820-142001.csv new file mode 100644 index 000000000000..91fa2b19d9fa --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5470,2,760,16.14,35219731,4080789,16366428,35219731,16.14,863.06,215.19,215.19,196540950406,219.54,219.54,196540950406 +한라캐스트,125490,2,6090,2,290,5.00,63065275,0,36502352,63065275,5.00,0.00,172.77,172.77,447111779590,201.13,201.13,447111779590 +TIGER 코리아원자력,0091P0,3,9060,5,-345,-3.67,10296233,8781201,6000000,10296233,-3.67,117.25,171.60,171.60,90551389537,166.58,166.58,90551389537 +ACE BYD밸류체인액티브,0079X0,4,10890,5,-50,-0.46,2046872,1953991,1400000,2046872,-0.46,104.75,146.21,146.21,22315500265,146.37,146.37,22315500265 +아이비젼웍스,469750,5,1387,2,271,24.28,45294283,33608512,33936481,45294283,24.28,134.77,133.47,133.47,58367867453,124.00,124.00,58367867453 +SOL 한국원자력SMR,0092B0,6,9120,5,-250,-2.67,1001818,909202,800000,1001818,-2.67,110.19,125.23,125.23,8805767928,120.69,120.69,8805767928 +삼화네트웍스,046390,7,1619,2,20,1.25,44576295,22818300,43172933,44576295,1.25,195.35,103.25,103.25,77526269241,110.92,110.92,77526269241 +누보,332290,8,1779,2,313,21.35,31462116,1474082,33384803,31462116,21.35,2134.35,94.24,94.24,55416969405,93.31,93.31,55416969405 +한성기업,003680,9,5590,2,330,6.27,5133174,97440,6209515,5133174,6.27,5268.04,82.67,82.67,30628058960,88.24,88.24,30628058960 +스튜디오미르,408900,10,5310,2,355,7.16,26549895,5511291,32729532,26549895,7.16,481.74,81.12,81.12,143507420716,82.57,82.57,143507420716 +아센디오,012170,11,3665,5,-315,-7.91,7056453,2730950,10873743,7056453,-7.91,258.39,64.89,64.89,31208395161,78.31,78.31,31208395161 +케이사인,192250,12,12080,2,380,3.25,4322375,3705049,7067125,4322375,3.25,116.66,61.16,61.16,53175187985,62.29,62.29,53175187985 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7710,2,130,1.72,1650372,620589,3000000,1650372,1.72,265.94,55.01,55.01,12882010920,55.69,55.69,12882010920 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7690,2,125,1.65,2279900,2390880,5000000,2279900,1.65,95.36,45.60,45.60,17714759438,46.07,46.07,17714759438 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,397762,386557,1100000,397762,-0.70,102.90,36.16,36.16,3981579012,36.20,36.20,3981579012 +KODEX 200선물인버스2X,252670,16,1358,2,23,1.72,444751926,315556352,1299800000,444751926,1.72,140.94,34.22,34.22,610691674971,34.60,34.60,610691674971 +캔버스엔,210120,17,1410,2,28,2.03,7746469,4808376,23582605,7746469,2.03,161.10,32.85,32.85,11324977693,34.06,34.06,11324977693 +KODEX 코스닥150선물인버스,251340,18,3520,2,40,1.15,26627939,23840924,80100000,26627939,1.15,111.69,33.24,33.24,94225869665,33.42,33.42,94225869665 +블루엠텍,439580,19,6280,2,30,0.48,10819815,10674160,33510663,10819815,0.48,101.36,32.29,32.29,68935599555,32.76,32.76,68935599555 +미투온,201490,20,6180,2,450,7.85,10501431,27496518,30390092,10501431,7.85,38.19,34.56,34.56,61066289470,32.51,32.51,61066289470 +아진산업,013310,21,3650,2,430,13.35,12628202,4891295,38806582,12628202,13.35,258.18,32.54,32.54,45352262344,32.02,32.02,45352262344 +KODEX 레버리지,122630,22,23855,5,-430,-1.77,28696015,18020876,94600000,28696015,-1.77,159.24,30.33,30.33,675771723302,29.95,29.95,675771723302 +HANARO 유럽방산,0082F0,23,9860,5,-345,-3.38,255405,251796,900000,255405,-3.38,101.43,28.38,28.38,2519124228,28.39,28.39,2519124228 +TIGER 유로스탁스50(합성 H),195930,24,19860,2,135,0.68,614543,17893,2250000,614543,0.68,3434.54,27.31,27.31,12209121416,27.32,27.32,12209121416 +빌리언스,044480,25,413,5,-2,-0.48,9645091,3501265,40663728,9645091,-0.48,275.47,23.72,23.72,4334787235,25.81,25.81,4334787235 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,2,5,0.05,377307,386904,1500000,377307,0.05,97.52,25.15,25.15,3780786226,25.10,25.10,3780786226 +그린생명과학,114450,27,3165,5,-5,-0.16,4619223,1150838,20000000,4619223,-0.16,401.38,23.10,23.10,15446889388,24.40,24.40,15446889388 +팬엔터테인먼트,068050,28,2480,5,-190,-7.12,6393723,35810204,27694076,6393723,-7.12,17.85,23.09,23.09,16604126638,24.18,24.18,16604126638 +현대ADM,187660,29,1983,5,-157,-7.34,10856470,37766220,48347668,10856470,-7.34,28.75,22.46,22.46,23070660813,24.06,24.06,23070660813 +HANARO 원자력iSelect,434730,30,33810,5,-1055,-3.03,2601308,1587739,10700000,2601308,-3.03,163.84,24.31,24.31,85672083703,23.68,23.68,85672083703 diff --git a/top30/20250820/top30-atvtr-20250820-143001.csv b/top30/20250820/top30-atvtr-20250820-143001.csv new file mode 100644 index 000000000000..6ad47d59051b --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5500,2,790,16.77,35716441,4080789,16366428,35716441,16.77,875.23,218.23,218.23,199285158776,221.39,221.39,199285158776 +한라캐스트,125490,2,5940,2,140,2.41,63531583,0,36502352,63531583,2.41,0.00,174.05,174.05,449911494160,207.50,207.50,449911494160 +ACE BYD밸류체인액티브,0079X0,3,10905,5,-35,-0.32,2756129,1953991,1400000,2756129,-0.32,141.05,196.87,196.87,30046376825,196.81,196.81,30046376825 +TIGER 코리아원자력,0091P0,4,9075,5,-330,-3.51,10553088,8781201,6000000,10553088,-3.51,120.18,175.88,175.88,92880767943,170.58,170.58,92880767943 +아이비젼웍스,469750,5,1404,2,288,25.81,48983393,33608512,33936481,48983393,25.81,145.75,144.34,144.34,63531119586,133.34,133.34,63531119586 +SOL 한국원자력SMR,0092B0,6,9120,5,-250,-2.67,1032531,909202,800000,1032531,-2.67,113.56,129.07,129.07,9085987018,124.53,124.53,9085987018 +삼화네트웍스,046390,7,1625,2,26,1.63,44786043,22818300,43172933,44786043,1.63,196.27,103.74,103.74,77867051069,110.99,110.99,77867051069 +누보,332290,8,1750,2,284,19.37,31972788,1474082,33384803,31972788,19.37,2169.00,95.77,95.77,56313263690,96.39,96.39,56313263690 +한성기업,003680,9,5610,2,350,6.65,5152908,97440,6209515,5152908,6.65,5288.29,82.98,82.98,30738740695,88.24,88.24,30738740695 +스튜디오미르,408900,10,5260,2,305,6.16,27188411,5511291,32729532,27188411,6.16,493.32,83.07,83.07,146863723556,85.31,85.31,146863723556 +아센디오,012170,11,3650,5,-330,-8.29,7073336,2730950,10873743,7073336,-8.29,259.01,65.05,65.05,31270215686,78.79,78.79,31270215686 +케이사인,192250,12,12000,2,300,2.56,4347520,3705049,7067125,4347520,2.56,117.34,61.52,61.52,53476727705,63.06,63.06,53476727705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7695,2,115,1.52,1659708,620589,3000000,1659708,1.52,267.44,55.32,55.32,12953837245,56.11,56.11,12953837245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2285315,2390880,5000000,2285315,1.45,95.58,45.71,45.71,17756356428,46.27,46.27,17756356428 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,397779,386557,1100000,397779,-0.60,102.90,36.16,36.16,3981749182,36.16,36.16,3981749182 +KODEX 200선물인버스2X,252670,16,1355,2,20,1.50,462447268,315556352,1299800000,462447268,1.50,146.55,35.58,35.58,634679287212,36.04,36.04,634679287212 +미투온,201490,17,6070,2,340,5.93,11043351,27496518,30390092,11043351,5.93,40.16,36.34,36.34,64376863350,34.90,34.90,64376863350 +캔버스엔,210120,18,1402,2,20,1.45,7814478,4808376,23582605,7814478,1.45,162.52,33.14,33.14,11420251270,34.54,34.54,11420251270 +KODEX 코스닥150선물인버스,251340,19,3520,2,40,1.15,27298245,23840924,80100000,27298245,1.15,114.50,34.08,34.08,96586976336,34.26,34.26,96586976336 +블루엠텍,439580,20,6280,2,30,0.48,10892657,10674160,33510663,10892657,0.48,102.05,32.51,32.51,69393351940,32.97,32.97,69393351940 +아진산업,013310,21,3635,2,415,12.89,12839044,4891295,38806582,12839044,12.89,262.49,33.08,33.08,46120105571,32.69,32.69,46120105571 +KODEX 레버리지,122630,22,23920,5,-365,-1.50,29468178,18020876,94600000,29468178,-1.50,163.52,31.15,31.15,694222421266,30.68,30.68,694222421266 +HANARO 유럽방산,0082F0,23,9850,5,-355,-3.48,255496,251796,900000,255496,-3.48,101.47,28.39,28.39,2520021218,28.43,28.43,2520021218 +TIGER 유로스탁스50(합성 H),195930,24,19845,2,120,0.61,629341,17893,2250000,629341,0.61,3517.25,27.97,27.97,12503001221,28.00,28.00,12503001221 +빌리언스,044480,25,413,5,-2,-0.48,9709807,3501265,40663728,9709807,-0.48,277.32,23.88,23.88,4361460058,25.97,25.97,4361460058 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10030,5,-5,-0.05,377358,386904,1500000,377358,-0.05,97.53,25.16,25.16,3781297756,25.13,25.13,3781297756 +그린생명과학,114450,27,3120,5,-50,-1.58,4669488,1150838,20000000,4669488,-1.58,405.75,23.35,23.35,15604424273,25.01,25.01,15604424273 +팬엔터테인먼트,068050,28,2480,5,-190,-7.12,6424165,35810204,27694076,6424165,-7.12,17.94,23.20,23.20,16679719053,24.29,24.29,16679719053 +현대ADM,187660,29,1977,5,-163,-7.62,10901605,37766220,48347668,10901605,-7.62,28.87,22.55,22.55,23160259419,24.23,24.23,23160259419 +HANARO 원자력iSelect,434730,30,33800,5,-1065,-3.05,2639146,1587739,10700000,2639146,-3.05,166.22,24.66,24.66,86951462318,24.04,24.04,86951462318 diff --git a/top30/20250820/top30-atvtr-20250820-144001.csv b/top30/20250820/top30-atvtr-20250820-144001.csv new file mode 100644 index 000000000000..9ff7266ecf75 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,36212218,4080789,16366428,36212218,14.23,887.38,221.26,221.26,201983389346,229.39,229.39,201983389346 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986237,1953991,1400000,2986237,-0.05,152.83,213.30,213.30,32555100845,212.65,212.65,32555100845 +한라캐스트,125490,3,5990,2,190,3.28,63968618,0,36502352,63968618,3.28,0.00,175.25,175.25,452519834700,206.96,206.96,452519834700 +TIGER 코리아원자력,0091P0,4,9125,5,-280,-2.98,10802486,8781201,6000000,10802486,-2.98,123.02,180.04,180.04,95145086720,173.78,173.78,95145086720 +아이비젼웍스,469750,5,1450,1,334,29.93,53101990,33608512,33936481,53101990,29.93,158.00,156.47,156.47,69428560742,141.09,141.09,69428560742 +SOL 한국원자력SMR,0092B0,6,9175,5,-195,-2.08,1057859,909202,800000,1057859,-2.08,116.35,132.23,132.23,9317152588,126.94,126.94,9317152588 +삼화네트웍스,046390,7,1617,2,18,1.13,44989271,22818300,43172933,44989271,1.13,197.16,104.21,104.21,78195495151,112.01,112.01,78195495151 +누보,332290,8,1781,2,315,21.49,32777094,1474082,33384803,32777094,21.49,2223.56,98.18,98.18,57722843490,97.08,97.08,57722843490 +한성기업,003680,9,5650,2,390,7.41,5172133,97440,6209515,5172133,7.41,5308.02,83.29,83.29,30847211580,87.92,87.92,30847211580 +스튜디오미르,408900,10,5275,2,320,6.46,27474598,5511291,32729532,27474598,6.46,498.51,83.94,83.94,148369917901,85.94,85.94,148369917901 +아센디오,012170,11,3710,5,-270,-6.78,7110707,2730950,10873743,7110707,-6.78,260.37,65.39,65.39,31406930181,77.85,77.85,31406930181 +케이사인,192250,12,11930,2,230,1.97,4368733,3705049,7067125,4368733,1.97,117.91,61.82,61.82,53730131550,63.73,63.73,53730131550 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7690,2,110,1.45,1663368,620589,3000000,1663368,1.45,268.03,55.45,55.45,12982013960,56.27,56.27,12982013960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2349752,2390880,5000000,2349752,1.45,98.28,47.00,47.00,18251144688,47.56,47.56,18251144688 +KODEX 200선물인버스2X,252670,15,1354,2,19,1.42,474996773,315556352,1299800000,474996773,1.42,150.53,36.54,36.54,651674878851,37.03,37.03,651674878851 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10010,5,-60,-0.60,398344,386557,1100000,398344,-0.60,103.05,36.21,36.21,3987404822,36.21,36.21,3987404822 +미투온,201490,17,6090,2,360,6.28,11339690,27496518,30390092,11339690,6.28,41.24,37.31,37.31,66188865390,35.76,35.76,66188865390 +KODEX 코스닥150선물인버스,251340,18,3520,2,40,1.15,28415523,23840924,80100000,28415523,1.15,119.19,35.48,35.48,100520902937,35.65,35.65,100520902937 +캔버스엔,210120,19,1405,2,23,1.66,7886510,4808376,23582605,7886510,1.66,164.02,33.44,33.44,11521736779,34.77,34.77,11521736779 +블루엠텍,439580,20,6280,2,30,0.48,10969676,10674160,33510663,10969676,0.48,102.77,32.73,32.73,69877458485,33.20,33.20,69877458485 +아진산업,013310,21,3625,2,405,12.58,12968966,4891295,38806582,12968966,12.58,265.14,33.42,33.42,46591376075,33.12,33.12,46591376075 +KODEX 레버리지,122630,22,23905,5,-380,-1.56,29685443,18020876,94600000,29685443,-1.56,164.73,31.38,31.38,699418113133,30.93,30.93,699418113133 +TIGER 유로스탁스50(합성 H),195930,23,19845,2,120,0.61,640558,17893,2250000,640558,0.61,3579.94,28.47,28.47,12725642856,28.50,28.50,12725642856 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,256112,251796,900000,256112,-3.33,101.71,28.46,28.46,2526095878,28.45,28.45,2526095878 +빌리언스,044480,25,412,5,-3,-0.72,9810146,3501265,40663728,9810146,-0.72,280.19,24.13,24.13,4402562521,26.28,26.28,4402562521 +그린생명과학,114450,26,3130,5,-40,-1.26,4717384,1150838,20000000,4717384,-1.26,409.91,23.59,23.59,15753995973,25.17,25.17,15753995973 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10030,5,-5,-0.05,377358,386904,1500000,377358,-0.05,97.53,25.16,25.16,3781297756,25.13,25.13,3781297756 +HANARO 원자력iSelect,434730,28,33865,5,-1000,-2.87,2678450,1587739,10700000,2678450,-2.87,168.70,25.03,25.03,88278533108,24.36,24.36,88278533108 +현대ADM,187660,29,1976,5,-164,-7.66,10945859,37766220,48347668,10945859,-7.66,28.98,22.64,22.64,23247437377,24.33,24.33,23247437377 +팬엔터테인먼트,068050,30,2485,5,-185,-6.93,6447988,35810204,27694076,6447988,-6.93,18.01,23.28,23.28,16738894468,24.32,24.32,16738894468 diff --git a/top30/20250820/top30-atvtr-20250820-145002.csv b/top30/20250820/top30-atvtr-20250820-145002.csv new file mode 100644 index 000000000000..eb22d3bc681e --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5480,2,770,16.35,36490844,4080789,16366428,36490844,16.35,894.21,222.96,222.96,203493032846,226.89,226.89,203493032846 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986237,1953991,1400000,2986237,-0.05,152.83,213.30,213.30,32555100845,212.65,212.65,32555100845 +한라캐스트,125490,3,6020,2,220,3.79,64480658,0,36502352,64480658,3.79,0.00,176.65,176.65,455609071345,207.34,207.34,455609071345 +TIGER 코리아원자력,0091P0,4,9145,5,-260,-2.76,10970455,8781201,6000000,10970455,-2.76,124.93,182.84,182.84,96676336486,176.19,176.19,96676336486 +아이비젼웍스,469750,5,1450,1,334,29.93,56512449,33608512,33936481,56512449,29.93,168.15,166.52,166.52,74345828864,151.09,151.09,74345828864 +SOL 한국원자력SMR,0092B0,6,9180,5,-190,-2.03,1087703,909202,800000,1087703,-2.03,119.63,135.96,135.96,9590604978,130.59,130.59,9590604978 +삼화네트웍스,046390,7,1635,2,36,2.25,45188533,22818300,43172933,45188533,2.25,198.04,104.67,104.67,78519974993,111.24,111.24,78519974993 +누보,332290,8,1786,2,320,21.83,33997605,1474082,33384803,33997605,21.83,2306.36,101.84,101.84,59907462093,100.47,100.47,59907462093 +한성기업,003680,9,5690,2,430,8.17,5218770,97440,6209515,5218770,8.17,5355.88,84.04,84.04,31111900380,88.06,88.06,31111900380 +스튜디오미르,408900,10,5250,2,295,5.95,27647010,5511291,32729532,27647010,5.95,501.64,84.47,84.47,149273212146,86.87,86.87,149273212146 +아센디오,012170,11,3690,5,-290,-7.29,7138072,2730950,10873743,7138072,-7.29,261.38,65.65,65.65,31507583968,78.53,78.53,31507583968 +케이사인,192250,12,11880,2,180,1.54,4399405,3705049,7067125,4399405,1.54,118.74,62.25,62.25,54094312410,64.43,64.43,54094312410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7690,2,110,1.45,1668223,620589,3000000,1668223,1.45,268.81,55.61,55.61,13019358890,56.43,56.43,13019358890 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2390889,2390880,5000000,2390889,1.45,100.00,47.82,47.82,18566995958,48.38,48.38,18566995958 +미투온,201490,15,6150,2,420,7.33,12221520,27496518,30390092,12221520,7.33,44.45,40.22,40.22,71636805235,38.33,38.33,71636805235 +KODEX 200선물인버스2X,252670,16,1353,2,18,1.35,490071752,315556352,1299800000,490071752,1.35,155.30,37.70,37.70,672100958485,38.22,38.22,672100958485 +KODEX 코스닥150선물인버스,251340,17,3520,2,40,1.15,29507287,23840924,80100000,29507287,1.15,123.77,36.84,36.84,104362811642,37.01,37.01,104362811642 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,5,-70,-0.70,398364,386557,1100000,398364,-0.70,103.05,36.21,36.21,3987604822,36.25,36.25,3987604822 +캔버스엔,210120,19,1422,2,40,2.89,7947559,4808376,23582605,7947559,2.89,165.29,33.70,33.70,11608025730,34.62,34.62,11608025730 +아진산업,013310,20,3610,2,390,12.11,13047604,4891295,38806582,13047604,12.11,266.75,33.62,33.62,46875839622,33.46,33.46,46875839622 +블루엠텍,439580,21,6300,2,50,0.80,11054746,10674160,33510663,11054746,0.80,103.57,32.99,32.99,70411821295,33.35,33.35,70411821295 +KODEX 레버리지,122630,22,23930,5,-355,-1.46,29899386,18020876,94600000,29899386,-1.46,165.92,31.61,31.61,704533006479,31.12,31.12,704533006479 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,680957,17893,2250000,680957,0.68,3805.72,30.26,30.26,13527732976,30.27,30.27,13527732976 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,258076,251796,900000,258076,-3.28,102.49,28.68,28.68,2545480558,28.66,28.66,2545480558 +빌리언스,044480,25,414,5,-1,-0.24,9900631,3501265,40663728,9900631,-0.24,282.77,24.35,24.35,4440005122,26.37,26.37,4440005122 +그린생명과학,114450,26,3075,5,-95,-3.00,4807963,1150838,20000000,4807963,-3.00,417.78,24.04,24.04,16033622838,26.07,26.07,16033622838 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10025,5,-10,-0.10,377878,386904,1500000,377878,-0.10,97.67,25.19,25.19,3786511391,25.18,25.18,3786511391 +HANARO 원자력iSelect,434730,28,33915,5,-950,-2.72,2714867,1587739,10700000,2714867,-2.72,170.99,25.37,25.37,89511234068,24.67,24.67,89511234068 +현대ADM,187660,29,1964,5,-176,-8.22,10992421,37766220,48347668,10992421,-8.22,29.11,22.74,22.74,23339174796,24.58,24.58,23339174796 +팬엔터테인먼트,068050,30,2480,5,-190,-7.12,6480715,35810204,27694076,6480715,-7.12,18.10,23.40,23.40,16820105913,24.49,24.49,16820105913 diff --git a/top30/20250820/top30-atvtr-20250820-150002.csv b/top30/20250820/top30-atvtr-20250820-150002.csv new file mode 100644 index 000000000000..f615b8ad341d --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5425,2,715,15.18,36673290,4080789,16366428,36673290,15.18,898.68,224.08,224.08,204481969026,230.30,230.30,204481969026 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986307,1953991,1400000,2986307,-0.05,152.83,213.31,213.31,32555866295,212.66,212.66,32555866295 +한라캐스트,125490,3,5950,2,150,2.59,64914178,0,36502352,64914178,2.59,0.00,177.84,177.84,458199730240,210.97,210.97,458199730240 +TIGER 코리아원자력,0091P0,4,9150,5,-255,-2.71,11192168,8781201,6000000,11192168,-2.71,127.46,186.54,186.54,98704595379,179.79,179.79,98704595379 +아이비젼웍스,469750,5,1420,2,304,27.24,60222471,33608512,33936481,60222471,27.24,179.19,177.46,177.46,79683632254,165.35,165.35,79683632254 +SOL 한국원자력SMR,0092B0,6,9200,5,-170,-1.81,1147907,909202,800000,1147907,-1.81,126.25,143.49,143.49,10144331818,137.83,137.83,10144331818 +삼화네트웍스,046390,7,1641,2,42,2.63,45569583,22818300,43172933,45569583,2.63,199.71,105.55,105.55,79147751575,111.72,111.72,79147751575 +누보,332290,8,1766,2,300,20.46,34445203,1474082,33384803,34445203,20.46,2336.72,103.18,103.18,60699061464,102.95,102.95,60699061464 +한성기업,003680,9,5580,2,320,6.08,5259421,97440,6209515,5259421,6.08,5397.60,84.70,84.70,31340257160,90.45,90.45,31340257160 +스튜디오미르,408900,10,5240,2,285,5.75,28046428,5511291,32729532,28046428,5.75,508.89,85.69,85.69,151355614351,88.25,88.25,151355614351 +아센디오,012170,11,3680,5,-300,-7.54,7181832,2730950,10873743,7181832,-7.54,262.98,66.05,66.05,31668060805,79.14,79.14,31668060805 +케이사인,192250,12,11940,2,240,2.05,4415783,3705049,7067125,4415783,2.05,119.18,62.48,62.48,54289051990,64.34,64.34,54289051990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7680,2,100,1.32,1673429,620589,3000000,1673429,1.32,269.65,55.78,55.78,13059344875,56.68,56.68,13059344875 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7655,2,90,1.19,2394898,2390880,5000000,2394898,1.19,100.17,47.90,47.90,18597724158,48.59,48.59,18597724158 +미투온,201490,15,6260,2,530,9.25,13008895,27496518,30390092,13008895,9.25,47.31,42.81,42.81,76515500605,40.22,40.22,76515500605 +KODEX 200선물인버스2X,252670,16,1351,2,16,1.20,499904532,315556352,1299800000,499904532,1.20,158.42,38.46,38.46,685401719654,39.03,39.03,685401719654 +KODEX 코스닥150선물인버스,251340,17,3515,2,35,1.01,30614185,23840924,80100000,30614185,1.01,128.41,38.22,38.22,108255555654,38.45,38.45,108255555654 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10020,5,-50,-0.50,398656,386557,1100000,398656,-0.50,103.13,36.24,36.24,3990528277,36.21,36.21,3990528277 +캔버스엔,210120,19,1427,2,45,3.26,8013953,4808376,23582605,8013953,3.26,166.67,33.98,33.98,11702293479,34.77,34.77,11702293479 +아진산업,013310,20,3590,2,370,11.49,13214520,4891295,38806582,13214520,11.49,270.16,34.05,34.05,47475425085,34.08,34.08,47475425085 +블루엠텍,439580,21,6260,2,10,0.16,11100757,10674160,33510663,11100757,0.16,104.00,33.13,33.13,70700162205,33.70,33.70,70700162205 +KODEX 레버리지,122630,22,23960,5,-325,-1.34,30226138,18020876,94600000,30226138,-1.34,167.73,31.95,31.95,712357182301,31.43,31.43,712357182301 +TIGER 유로스탁스50(합성 H),195930,23,19875,2,150,0.76,706319,17893,2250000,706319,0.76,3947.46,31.39,31.39,14031664946,31.38,31.38,14031664946 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,258541,251796,900000,258541,-3.28,102.68,28.73,28.73,2550070108,28.71,28.71,2550070108 +빌리언스,044480,25,415,3,0,0.00,9976991,3501265,40663728,9976991,0.00,284.95,24.54,24.54,4471545382,26.50,26.50,4471545382 +그린생명과학,114450,26,3105,5,-65,-2.05,4898011,1150838,20000000,4898011,-2.05,425.60,24.49,24.49,16309102278,26.26,26.26,16309102278 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10040,2,5,0.05,378470,386904,1500000,378470,0.05,97.82,25.23,25.23,3792449661,25.18,25.18,3792449661 +HANARO 원자력iSelect,434730,28,33975,5,-890,-2.55,2758749,1587739,10700000,2758749,-2.55,173.75,25.78,25.78,91001330674,25.03,25.03,91001330674 +현대ADM,187660,29,1958,5,-182,-8.50,11063731,37766220,48347668,11063731,-8.50,29.30,22.88,22.88,23478906627,24.80,24.80,23478906627 +팬엔터테인먼트,068050,30,2490,5,-180,-6.74,6563335,35810204,27694076,6563335,-6.74,18.33,23.70,23.70,17024681275,24.69,24.69,17024681275 diff --git a/top30/20250820/top30-atvtr-20250820-151002.csv b/top30/20250820/top30-atvtr-20250820-151002.csv new file mode 100644 index 000000000000..cda43e4fbe62 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37072411,4080789,16366428,37072411,14.23,908.46,226.51,226.51,206629443486,234.67,234.67,206629443486 +ACE BYD밸류체인액티브,0079X0,2,10980,2,40,0.37,3065466,1953991,1400000,3065466,0.37,156.88,218.96,218.96,33424099070,217.43,217.43,33424099070 +한라캐스트,125490,3,5870,2,70,1.21,66043046,0,36502352,66043046,1.21,0.00,180.93,180.93,464830961075,216.94,216.94,464830961075 +TIGER 코리아원자력,0091P0,4,9125,5,-280,-2.98,11348632,8781201,6000000,11348632,-2.98,129.24,189.14,189.14,100133844663,182.89,182.89,100133844663 +아이비젼웍스,469750,5,1366,2,250,22.40,63858488,33608512,33936481,63858488,22.40,190.01,188.17,188.17,84703290622,182.72,182.72,84703290622 +SOL 한국원자력SMR,0092B0,6,9175,5,-195,-2.08,1183330,909202,800000,1183330,-2.08,130.15,147.92,147.92,10470217768,142.65,142.65,10470217768 +삼화네트웍스,046390,7,1637,2,38,2.38,45783232,22818300,43172933,45783232,2.38,200.64,106.05,106.05,79497169362,112.48,112.48,79497169362 +누보,332290,8,1763,2,297,20.26,35451251,1474082,33384803,35451251,20.26,2404.97,106.19,106.19,62476294318,106.15,106.15,62476294318 +한성기업,003680,9,5550,2,290,5.51,5327754,97440,6209515,5327754,5.51,5467.73,85.80,85.80,31719126540,92.04,92.04,31719126540 +스튜디오미르,408900,10,5210,2,255,5.15,28241474,5511291,32729532,28241474,5.15,512.43,86.29,86.29,152374792786,89.36,89.36,152374792786 +아센디오,012170,11,3735,5,-245,-6.16,7257978,2730950,10873743,7257978,-6.16,265.77,66.75,66.75,31951391885,78.67,78.67,31951391885 +케이사인,192250,12,11880,2,180,1.54,4436949,3705049,7067125,4436949,1.54,119.75,62.78,62.78,54540428800,64.96,64.96,54540428800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7675,2,95,1.25,1677354,620589,3000000,1677354,1.25,270.28,55.91,55.91,13089416850,56.85,56.85,13089416850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7655,2,90,1.19,2395498,2390880,5000000,2395498,1.19,100.19,47.91,47.91,18602315093,48.60,48.60,18602315093 +미투온,201490,15,6210,2,480,8.38,13579737,27496518,30390092,13579737,8.38,49.39,44.68,44.68,80051864060,42.42,42.42,80051864060 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,32149796,23840924,80100000,32149796,0.86,134.85,40.14,40.14,113646189009,40.42,40.42,113646189009 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,513998413,315556352,1299800000,513998413,1.12,162.89,39.54,39.54,704419609570,40.14,40.14,704419609570 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,398722,386557,1100000,398722,-0.60,103.15,36.25,36.25,3991188937,36.25,36.25,3991188937 +캔버스엔,210120,19,1429,2,47,3.40,8080080,4808376,23582605,8080080,3.40,168.04,34.26,34.26,11796871716,35.01,35.01,11796871716 +아진산업,013310,20,3590,2,370,11.49,13302167,4891295,38806582,13302167,11.49,271.96,34.28,34.28,47789936735,34.30,34.30,47789936735 +블루엠텍,439580,21,6260,2,10,0.16,11199764,10674160,33510663,11199764,0.16,104.92,33.42,33.42,71320111240,34.00,34.00,71320111240 +KODEX 레버리지,122630,22,24010,5,-275,-1.13,30926416,18020876,94600000,30926416,-1.13,171.61,32.69,32.69,729165577233,32.10,32.10,729165577233 +TIGER 유로스탁스50(합성 H),195930,23,19875,2,150,0.76,716217,17893,2250000,716217,0.76,4002.78,31.83,31.83,14228500386,31.82,31.82,14228500386 +HANARO 유럽방산,0082F0,24,9860,5,-345,-3.38,259984,251796,900000,259984,-3.38,103.25,28.89,28.89,2564298366,28.90,28.90,2564298366 +빌리언스,044480,25,415,3,0,0.00,10018906,3501265,40663728,10018906,0.00,286.15,24.64,24.64,4488958147,26.60,26.60,4488958147 +그린생명과학,114450,26,3125,5,-45,-1.42,4924543,1150838,20000000,4924543,-1.42,427.91,24.62,24.62,16391952498,26.23,26.23,16391952498 +HANARO 원자력iSelect,434730,27,33955,5,-910,-2.61,2794753,1587739,10700000,2794753,-2.61,176.02,26.12,26.12,92225299707,25.38,25.38,92225299707 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10040,2,5,0.05,378597,386904,1500000,378597,0.05,97.85,25.24,25.24,3793724741,25.19,25.19,3793724741 +현대ADM,187660,29,1956,5,-184,-8.60,11171883,37766220,48347668,11171883,-8.60,29.58,23.11,23.11,23690413758,25.05,25.05,23690413758 +팬엔터테인먼트,068050,30,2495,5,-175,-6.55,6616570,35810204,27694076,6616570,-6.55,18.48,23.89,23.89,17157361848,24.83,24.83,17157361848 diff --git a/top30/20250820/top30-atvtr-20250820-152001.csv b/top30/20250820/top30-atvtr-20250820-152001.csv new file mode 100644 index 000000000000..a9871f2c3d00 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +한라캐스트,125490,2,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +ACE BYD밸류체인액티브,0079X0,3,11015,2,75,0.69,3065812,1953991,1400000,3065812,0.69,156.90,218.99,218.99,33427899430,216.77,216.77,33427899430 +아이비젼웍스,469750,4,1386,2,270,24.19,67639932,33608512,33936481,67639932,24.19,201.26,199.31,199.31,89939919388,191.22,191.22,89939919388 +TIGER 코리아원자력,0091P0,5,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1193587,909202,800000,1193587,-1.92,131.28,149.20,149.20,10564394100,143.69,143.69,10564394100 +삼화네트웍스,046390,7,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +누보,332290,8,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +한성기업,003680,9,5530,2,270,5.13,5362508,97440,6209515,5362508,5.13,5503.40,86.36,86.36,31911715070,92.93,92.93,31911715070 +스튜디오미르,408900,10,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +아센디오,012170,11,3775,5,-205,-5.15,7355221,2730950,10873743,7355221,-5.15,269.33,67.64,67.64,32314871467,78.72,78.72,32314871467 +케이사인,192250,12,12020,2,320,2.74,4470631,3705049,7067125,4470631,2.74,120.66,63.26,63.26,54942992440,64.68,64.68,54942992440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1677998,620589,3000000,1677998,1.19,270.39,55.93,55.93,13094352265,56.91,56.91,13094352265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7640,2,75,0.99,2395521,2390880,5000000,2395521,0.99,100.19,47.91,47.91,18602490913,48.70,48.70,18602490913 +미투온,201490,15,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +KODEX 코스닥150선물인버스,251340,16,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399701,386557,1100000,399701,-0.60,103.40,36.34,36.34,4000985107,36.34,36.34,4000985107 +캔버스엔,210120,19,1431,2,49,3.55,8161506,4808376,23582605,8161506,3.55,169.74,34.61,34.61,11913109648,35.30,35.30,11913109648 +아진산업,013310,20,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +블루엠텍,439580,21,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +KODEX 레버리지,122630,22,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +TIGER 유로스탁스50(합성 H),195930,23,19855,2,130,0.66,729670,17893,2250000,729670,0.66,4077.96,32.43,32.43,14495779101,32.45,32.45,14495779101 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,260339,251796,900000,260339,-3.33,103.39,28.93,28.93,2567800241,28.92,28.92,2567800241 +아이크래프트,052460,25,3155,5,-415,-11.62,3278381,85668,14607936,3278381,-11.62,3826.84,22.44,22.44,12273765364,26.63,26.63,12273765364 +빌리언스,044480,26,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +그린생명과학,114450,27,3145,5,-25,-0.79,4959912,1150838,20000000,4959912,-0.79,430.98,24.80,24.80,16502637618,26.24,26.24,16502637618 +HANARO 원자력iSelect,434730,28,34015,5,-850,-2.44,2816094,1587739,10700000,2816094,-2.44,177.37,26.32,26.32,92950840436,25.54,25.54,92950840436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,3,0,0.00,378648,386904,1500000,378648,0.00,97.87,25.24,25.24,3794236541,25.21,25.21,3794236541 +콜마홀딩스,024720,30,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 diff --git a/top30/20250820/top30-atvtr-20250820-153001.csv b/top30/20250820/top30-atvtr-20250820-153001.csv new file mode 100644 index 000000000000..971f05f81744 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +한라캐스트,125490,2,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +ACE BYD밸류체인액티브,0079X0,3,11015,2,75,0.69,3065812,1953991,1400000,3065812,0.69,156.90,218.99,218.99,33427899430,216.77,216.77,33427899430 +아이비젼웍스,469750,4,1370,2,254,22.76,68062942,33608512,33936481,68062942,22.76,202.52,200.56,200.56,90519443088,194.69,194.69,90519443088 +TIGER 코리아원자력,0091P0,5,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1193587,909202,800000,1193587,-1.92,131.28,149.20,149.20,10564394100,143.69,143.69,10564394100 +삼화네트웍스,046390,7,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +누보,332290,8,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +한성기업,003680,9,5530,2,270,5.13,5362508,97440,6209515,5362508,5.13,5503.40,86.36,86.36,31911715070,92.93,92.93,31911715070 +스튜디오미르,408900,10,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +아센디오,012170,11,3775,5,-205,-5.15,7355221,2730950,10873743,7355221,-5.15,269.33,67.64,67.64,32314871467,78.72,78.72,32314871467 +케이사인,192250,12,12020,2,320,2.74,4470631,3705049,7067125,4470631,2.74,120.66,63.26,63.26,54942992440,64.68,64.68,54942992440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1677998,620589,3000000,1677998,1.19,270.39,55.93,55.93,13094352265,56.91,56.91,13094352265 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7640,2,75,0.99,2395521,2390880,5000000,2395521,0.99,100.19,47.91,47.91,18602490913,48.70,48.70,18602490913 +미투온,201490,15,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +KODEX 코스닥150선물인버스,251340,16,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399701,386557,1100000,399701,-0.60,103.40,36.34,36.34,4000985107,36.34,36.34,4000985107 +캔버스엔,210120,19,1431,2,49,3.55,8161506,4808376,23582605,8161506,3.55,169.74,34.61,34.61,11913109648,35.30,35.30,11913109648 +아진산업,013310,20,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +블루엠텍,439580,21,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +KODEX 레버리지,122630,22,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +TIGER 유로스탁스50(합성 H),195930,23,19855,2,130,0.66,729670,17893,2250000,729670,0.66,4077.96,32.43,32.43,14495779101,32.45,32.45,14495779101 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,260339,251796,900000,260339,-3.33,103.39,28.93,28.93,2567800241,28.92,28.92,2567800241 +아이크래프트,052460,25,3155,5,-415,-11.62,3278381,85668,14607936,3278381,-11.62,3826.84,22.44,22.44,12273765364,26.63,26.63,12273765364 +빌리언스,044480,26,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +그린생명과학,114450,27,3145,5,-25,-0.79,4959912,1150838,20000000,4959912,-0.79,430.98,24.80,24.80,16502637618,26.24,26.24,16502637618 +HANARO 원자력iSelect,434730,28,34015,5,-850,-2.44,2816094,1587739,10700000,2816094,-2.44,177.37,26.32,26.32,92950840436,25.54,25.54,92950840436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,3,0,0.00,378648,386904,1500000,378648,0.00,97.87,25.24,25.24,3794236541,25.21,25.21,3794236541 +콜마홀딩스,024720,30,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 diff --git a/top30/20250820/top30-atvtr-20250820-154001.csv b/top30/20250820/top30-atvtr-20250820-154001.csv new file mode 100644 index 000000000000..eff4049ae9e9 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37642773,4080789,16366428,37642773,14.23,922.44,230.00,230.00,209700576661,238.16,238.16,209700576661 +한라캐스트,125490,2,5920,2,120,2.07,66999146,0,36502352,66999146,2.07,0.00,183.55,183.55,470466129655,217.71,217.71,470466129655 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68068234,33608512,33936481,68068234,22.76,202.53,200.58,200.58,90526693128,194.71,194.71,90526693128 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11420458,8781201,6000000,11420458,-2.87,130.06,190.34,190.34,100790016442,183.89,183.89,100790016442 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1195532,909202,800000,1195532,-1.92,131.49,149.44,149.44,10582268650,143.94,143.94,10582268650 +삼화네트웍스,046390,7,1660,2,61,3.81,46445240,22818300,43172933,46445240,3.81,203.54,107.58,107.58,80589570460,112.45,112.45,80589570460 +누보,332290,8,1719,2,253,17.26,36137070,1474082,33384803,36137070,17.26,2451.50,108.24,108.24,63661416163,110.93,110.93,63661416163 +한성기업,003680,9,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +스튜디오미르,408900,10,5280,2,325,6.56,28730364,5511291,32729532,28730364,6.56,521.30,87.78,87.78,154944354561,89.66,89.66,154944354561 +아센디오,012170,11,3790,5,-190,-4.77,7431473,2730950,10873743,7431473,-4.77,272.12,68.34,68.34,32603866547,79.11,79.11,32603866547 +케이사인,192250,12,12020,2,320,2.74,4487139,3705049,7067125,4487139,2.74,121.11,63.49,63.49,55141418600,64.91,64.91,55141418600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14899379,27496518,30390092,14899379,10.99,54.19,49.03,49.03,88362294510,45.72,45.72,88362294510 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34047231,23840924,80100000,34047231,0.86,142.81,42.51,42.51,120300053584,42.79,42.79,120300053584 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528168965,315556352,1299800000,528168965,1.05,167.38,40.63,40.63,723542272975,41.26,41.26,723542272975 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8198418,4808376,23582605,8198418,3.84,170.50,34.76,34.76,11966078368,35.36,35.36,11966078368 +아진산업,013310,20,3600,2,380,11.80,13586381,4891295,38806582,13586381,11.80,277.77,35.01,35.01,48809717070,34.94,34.94,48809717070 +블루엠텍,439580,21,6260,2,10,0.16,11416571,10674160,33510663,11416571,0.16,106.96,34.07,34.07,72678635355,34.65,34.65,72678635355 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31610788,18020876,94600000,31610788,-1.11,175.41,33.42,33.42,745594274283,32.82,32.82,745594274283 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3360273,85668,14607936,3360273,-12.32,3922.44,23.00,23.00,12530087324,27.40,27.40,12530087324 +빌리언스,044480,26,413,5,-2,-0.48,10159815,3501265,40663728,10159815,-0.48,290.18,24.98,24.98,4547481883,27.08,27.08,4547481883 +그린생명과학,114450,27,3140,5,-30,-0.95,4981152,1150838,20000000,4981152,-0.95,432.83,24.91,24.91,16569331218,26.38,26.38,16569331218 +HANARO 원자력iSelect,434730,28,34000,5,-865,-2.48,2822020,1587739,10700000,2822020,-2.48,177.74,26.37,26.37,93152324436,25.61,25.61,93152324436 +콜마홀딩스,024720,29,14230,2,1140,8.71,8616348,129963,34296259,8616348,8.71,6629.85,25.12,25.12,124353593795,25.48,25.48,124353593795 +현대ADM,187660,30,1950,5,-190,-8.88,11334646,37766220,48347668,11334646,-8.88,30.01,23.44,23.44,24008549159,25.47,25.47,24008549159 diff --git a/top30/20250820/top30-atvtr-20250820-155001.csv b/top30/20250820/top30-atvtr-20250820-155001.csv new file mode 100644 index 000000000000..4a4fbbe0c34f --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37646852,4080789,16366428,37646852,14.23,922.54,230.02,230.02,209722521681,238.18,238.18,209722521681 +한라캐스트,125490,2,5920,2,120,2.07,67037451,0,36502352,67037451,2.07,0.00,183.65,183.65,470692895255,217.82,217.82,470692895255 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68084159,33608512,33936481,68084159,22.76,202.58,200.62,200.62,90548510378,194.76,194.76,90548510378 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11420775,8781201,6000000,11420775,-2.87,130.06,190.35,190.35,100792912237,183.90,183.90,100792912237 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196091,909202,800000,1196091,-1.92,131.55,149.51,149.51,10587405860,144.01,144.01,10587405860 +삼화네트웍스,046390,7,1660,2,61,3.81,46471860,22818300,43172933,46471860,3.81,203.66,107.64,107.64,80633759660,112.51,112.51,80633759660 +누보,332290,8,1719,2,253,17.26,36142197,1474082,33384803,36142197,17.26,2451.84,108.26,108.26,63670229476,110.95,110.95,63670229476 +한성기업,003680,9,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +스튜디오미르,408900,10,5280,2,325,6.56,28746023,5511291,32729532,28746023,6.56,521.58,87.83,87.83,155027034081,89.71,89.71,155027034081 +아센디오,012170,11,3790,5,-190,-4.77,7432730,2730950,10873743,7432730,-4.77,272.17,68.35,68.35,32608630577,79.13,79.13,32608630577 +케이사인,192250,12,12020,2,320,2.74,4488211,3705049,7067125,4488211,2.74,121.14,63.51,63.51,55154304040,64.93,64.93,55154304040 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14941865,27496518,30390092,14941865,10.99,54.34,49.17,49.17,88632505470,45.86,45.86,88632505470 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34084877,23840924,80100000,34084877,0.86,142.97,42.55,42.55,120432191044,42.84,42.84,120432191044 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528707451,315556352,1299800000,528707451,1.05,167.55,40.68,40.68,724268690589,41.31,41.31,724268690589 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8198883,4808376,23582605,8198883,3.84,170.51,34.77,34.77,11966745643,35.36,35.36,11966745643 +아진산업,013310,20,3600,2,380,11.80,13593200,4891295,38806582,13593200,11.80,277.91,35.03,35.03,48834265470,34.96,34.96,48834265470 +블루엠텍,439580,21,6260,2,10,0.16,11417180,10674160,33510663,11417180,0.16,106.96,34.07,34.07,72682447695,34.65,34.65,72682447695 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31618670,18020876,94600000,31618670,-1.11,175.46,33.42,33.42,745783560513,32.83,32.83,745783560513 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3366747,85668,14607936,3366747,-12.32,3929.99,23.05,23.05,12550350944,27.45,27.45,12550350944 +빌리언스,044480,26,413,5,-2,-0.48,10160908,3501265,40663728,10160908,-0.48,290.21,24.99,24.99,4547933292,27.08,27.08,4547933292 +그린생명과학,114450,27,3140,5,-30,-0.95,4981396,1150838,20000000,4981396,-0.95,432.85,24.91,24.91,16570097378,26.39,26.39,16570097378 +HANARO 원자력iSelect,434730,28,34000,5,-865,-2.48,2822048,1587739,10700000,2822048,-2.48,177.74,26.37,26.37,93153276436,25.61,25.61,93153276436 +콜마홀딩스,024720,29,14230,2,1140,8.71,8621412,129963,34296259,8621412,8.71,6633.74,25.14,25.14,124425654515,25.50,25.50,124425654515 +현대ADM,187660,30,1950,5,-190,-8.88,11335348,37766220,48347668,11335348,-8.88,30.01,23.45,23.45,24009918059,25.47,25.47,24009918059 diff --git a/top30/20250820/top30-atvtr-20250820-160002.csv b/top30/20250820/top30-atvtr-20250820-160002.csv new file mode 100644 index 000000000000..82a14e7d2ea3 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +한라캐스트,125490,2,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196152,909202,800000,1196152,-1.92,131.56,149.52,149.52,10587966450,144.01,144.01,10587966450 +삼화네트웍스,046390,7,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +누보,332290,8,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +한성기업,003680,9,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +스튜디오미르,408900,10,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +아센디오,012170,11,3790,5,-190,-4.77,7433351,2730950,10873743,7433351,-4.77,272.19,68.36,68.36,32610984167,79.13,79.13,32610984167 +케이사인,192250,12,12020,2,320,2.74,4489051,3705049,7067125,4489051,2.74,121.16,63.52,63.52,55164400840,64.94,64.94,55164400840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8200148,4808376,23582605,8200148,3.84,170.54,34.77,34.77,11968560918,35.37,35.37,11968560918 +아진산업,013310,20,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +블루엠텍,439580,21,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3371146,85668,14607936,3371146,-12.32,3935.13,23.08,23.08,12564119814,27.48,27.48,12564119814 +빌리언스,044480,26,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +그린생명과학,114450,27,3140,5,-30,-0.95,4981720,1150838,20000000,4981720,-0.95,432.88,24.91,24.91,16571114738,26.39,26.39,16571114738 +HANARO 원자력iSelect,434730,28,34000,5,-865,-2.48,2822066,1587739,10700000,2822066,-2.48,177.74,26.37,26.37,93153888436,25.61,25.61,93153888436 +콜마홀딩스,024720,29,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +현대ADM,187660,30,1950,5,-190,-8.88,11335391,37766220,48347668,11335391,-8.88,30.01,23.45,23.45,24010001909,25.47,25.47,24010001909 diff --git a/top30/20250820/top30-atvtr-20250820-161002.csv b/top30/20250820/top30-atvtr-20250820-161002.csv new file mode 100644 index 000000000000..c8500babc048 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37655318,4080789,16366428,37655318,14.23,922.75,230.08,230.08,209768068761,238.23,238.23,209768068761 +한라캐스트,125490,2,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196152,909202,800000,1196152,-1.92,131.56,149.52,149.52,10587966450,144.01,144.01,10587966450 +삼화네트웍스,046390,7,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +누보,332290,8,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +한성기업,003680,9,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +스튜디오미르,408900,10,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +아센디오,012170,11,3790,5,-190,-4.77,7433351,2730950,10873743,7433351,-4.77,272.19,68.36,68.36,32610984167,79.13,79.13,32610984167 +케이사인,192250,12,12020,2,320,2.74,4489051,3705049,7067125,4489051,2.74,121.16,63.52,63.52,55164400840,64.94,64.94,55164400840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8200148,4808376,23582605,8200148,3.84,170.54,34.77,34.77,11968560918,35.37,35.37,11968560918 +아진산업,013310,20,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +블루엠텍,439580,21,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3371146,85668,14607936,3371146,-12.32,3935.13,23.08,23.08,12564119814,27.48,27.48,12564119814 +빌리언스,044480,26,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +그린생명과학,114450,27,3140,5,-30,-0.95,4981720,1150838,20000000,4981720,-0.95,432.88,24.91,24.91,16571114738,26.39,26.39,16571114738 +HANARO 원자력iSelect,434730,28,34000,5,-865,-2.48,2822066,1587739,10700000,2822066,-2.48,177.74,26.37,26.37,93153888436,25.61,25.61,93153888436 +콜마홀딩스,024720,29,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +현대ADM,187660,30,1950,5,-190,-8.88,11335391,37766220,48347668,11335391,-8.88,30.01,23.45,23.45,24010001909,25.47,25.47,24010001909 diff --git a/top30/20250820/top30-atvtr-20250820-162002.csv b/top30/20250820/top30-atvtr-20250820-162002.csv new file mode 100644 index 000000000000..941df6fa6df1 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37655318,4080789,16366428,37655318,14.23,922.75,230.08,230.08,209768068761,238.23,238.23,209768068761 +한라캐스트,125490,2,5920,2,120,2.07,67087568,0,36502352,67087568,2.07,0.00,183.79,183.79,470989587895,217.96,217.96,470989587895 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68123954,33608512,33936481,68123954,22.76,202.70,200.74,200.74,90602931017,194.87,194.87,90602931017 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11421612,8781201,6000000,11421612,-2.87,130.07,190.36,190.36,100800476122,183.91,183.91,100800476122 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196695,909202,800000,1196695,-1.92,131.62,149.59,149.59,10592959335,144.08,144.08,10592959335 +삼화네트웍스,046390,7,1660,2,61,3.81,46484656,22818300,43172933,46484656,3.81,203.72,107.67,107.67,80655084140,112.54,112.54,80655084140 +누보,332290,8,1719,2,253,17.26,36154383,1474082,33384803,36154383,17.26,2452.67,108.30,108.30,63691075537,110.98,110.98,63691075537 +한성기업,003680,9,5550,2,290,5.51,5385815,97440,6209515,5385815,5.51,5527.31,86.73,86.73,32041068920,92.97,92.97,32041068920 +스튜디오미르,408900,10,5280,2,325,6.56,28764680,5511291,32729532,28764680,6.56,521.92,87.89,87.89,155125543041,89.77,89.77,155125543041 +아센디오,012170,11,3790,5,-190,-4.77,7434783,2730950,10873743,7434783,-4.77,272.24,68.37,68.37,32616425767,79.14,79.14,32616425767 +케이사인,192250,12,12020,2,320,2.74,4490312,3705049,7067125,4490312,2.74,121.19,63.54,63.54,55179469790,64.96,64.96,55179469790 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14983958,27496518,30390092,14983958,10.99,54.49,49.31,49.31,88899907880,46.00,46.00,88899907880 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34260154,23840924,80100000,34260154,0.86,143.70,42.77,42.77,121048286999,43.05,43.05,121048286999 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528923134,315556352,1299800000,528923134,1.05,167.62,40.69,40.69,724559870820,41.32,41.32,724559870820 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8200957,4808376,23582605,8200957,3.84,170.56,34.78,34.78,11969721833,35.37,35.37,11969721833 +아진산업,013310,20,3600,2,380,11.80,13606647,4891295,38806582,13606647,11.80,278.18,35.06,35.06,48882805120,34.99,34.99,48882805120 +블루엠텍,439580,21,6260,2,10,0.16,11426116,10674160,33510663,11426116,0.16,107.04,34.10,34.10,72738530235,34.67,34.67,72738530235 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31635762,18020876,94600000,31635762,-1.11,175.55,33.44,33.44,746194024893,32.85,32.85,746194024893 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3381531,85668,14607936,3381531,-12.32,3947.25,23.15,23.15,12596313314,27.55,27.55,12596313314 +빌리언스,044480,26,413,5,-2,-0.48,10166466,3501265,40663728,10166466,-0.48,290.37,25.00,25.00,4550230676,27.09,27.09,4550230676 +그린생명과학,114450,27,3140,5,-30,-0.95,4982600,1150838,20000000,4982600,-0.95,432.95,24.91,24.91,16573860338,26.39,26.39,16573860338 +HANARO 원자력iSelect,434730,28,34000,5,-865,-2.48,2822067,1587739,10700000,2822067,-2.48,177.74,26.37,26.37,93153922381,25.61,25.61,93153922381 +콜마홀딩스,024720,29,14230,2,1140,8.71,8641281,129963,34296259,8641281,8.71,6649.03,25.20,25.20,124710880565,25.55,25.55,124710880565 +현대ADM,187660,30,1950,5,-190,-8.88,11337696,37766220,48347668,11337696,-8.88,30.02,23.45,23.45,24014498964,25.47,25.47,24014498964 diff --git a/top30/20250820/top30-atvtr-20250820-163002.csv b/top30/20250820/top30-atvtr-20250820-163002.csv new file mode 100644 index 000000000000..a8f518fcab54 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37679304,4080789,16366428,37679304,14.23,923.33,230.22,230.22,209897833021,238.38,238.38,209897833021 +한라캐스트,125490,2,5920,2,120,2.07,67127721,0,36502352,67127721,2.07,0.00,183.90,183.90,471227695185,218.07,218.07,471227695185 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68170069,33608512,33936481,68170069,22.76,202.84,200.88,200.88,90665877992,195.01,195.01,90665877992 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11421845,8781201,6000000,11421845,-2.87,130.07,190.36,190.36,100802574287,183.91,183.91,100802574287 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196720,909202,800000,1196720,-1.92,131.62,149.59,149.59,10593188835,144.09,144.09,10593188835 +삼화네트웍스,046390,7,1660,2,61,3.81,46497159,22818300,43172933,46497159,3.81,203.77,107.70,107.70,80675839120,112.57,112.57,80675839120 +누보,332290,8,1719,2,253,17.26,36167592,1474082,33384803,36167592,17.26,2453.57,108.34,108.34,63713530837,111.02,111.02,63713530837 +한성기업,003680,9,5550,2,290,5.51,5386358,97440,6209515,5386358,5.51,5527.87,86.74,86.74,32044071710,92.98,92.98,32044071710 +스튜디오미르,408900,10,5280,2,325,6.56,28772776,5511291,32729532,28772776,6.56,522.07,87.91,87.91,155168128001,89.79,89.79,155168128001 +아센디오,012170,11,3790,5,-190,-4.77,7438304,2730950,10873743,7438304,-4.77,272.37,68.41,68.41,32629752752,79.18,79.18,32629752752 +케이사인,192250,12,12020,2,320,2.74,4491251,3705049,7067125,4491251,2.74,121.22,63.55,63.55,55190690840,64.97,64.97,55190690840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,14999615,27496518,30390092,14999615,10.99,54.55,49.36,49.36,88999329830,46.05,46.05,88999329830 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34283904,23840924,80100000,34283904,0.86,143.80,42.80,42.80,121131649499,43.08,43.08,121131649499 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529109191,315556352,1299800000,529109191,1.05,167.68,40.71,40.71,724811047770,41.34,41.34,724811047770 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8202174,4808376,23582605,8202174,3.84,170.58,34.78,34.78,11971468228,35.38,35.38,11971468228 +아진산업,013310,20,3600,2,380,11.80,13616991,4891295,38806582,13616991,11.80,278.39,35.09,35.09,48920146960,35.02,35.02,48920146960 +블루엠텍,439580,21,6260,2,10,0.16,11435943,10674160,33510663,11435943,0.16,107.14,34.13,34.13,72800440335,34.70,34.70,72800440335 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31647994,18020876,94600000,31647994,-1.11,175.62,33.45,33.45,746487837533,32.86,32.86,746487837533 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3388350,85668,14607936,3388350,-12.32,3955.21,23.20,23.20,12617315834,27.60,27.60,12617315834 +빌리언스,044480,26,413,5,-2,-0.48,10168922,3501265,40663728,10168922,-0.48,290.44,25.01,25.01,4551254828,27.10,27.10,4551254828 +그린생명과학,114450,27,3140,5,-30,-0.95,4982973,1150838,20000000,4982973,-0.95,432.99,24.91,24.91,16575022233,26.39,26.39,16575022233 +콜마홀딩스,024720,28,14230,2,1140,8.71,8670486,129963,34296259,8670486,8.71,6671.50,25.28,25.28,125132308715,25.64,25.64,125132308715 +HANARO 원자력iSelect,434730,29,34000,5,-865,-2.48,2822067,1587739,10700000,2822067,-2.48,177.74,26.37,26.37,93153922381,25.61,25.61,93153922381 +현대ADM,187660,30,1950,5,-190,-8.88,11341797,37766220,48347668,11341797,-8.88,30.03,23.46,23.46,24022500015,25.48,25.48,24022500015 diff --git a/top30/20250820/top30-atvtr-20250820-164002.csv b/top30/20250820/top30-atvtr-20250820-164002.csv new file mode 100644 index 000000000000..3dec8ed2a0d2 --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37698393,4080789,16366428,37698393,14.23,923.80,230.34,230.34,210000531841,238.50,238.50,210000531841 +한라캐스트,125490,2,5920,2,120,2.07,67166552,0,36502352,67166552,2.07,0.00,184.01,184.01,471458739635,218.17,218.17,471458739635 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68200091,33608512,33936481,68200091,22.76,202.93,200.96,200.96,90707578550,195.10,195.10,90707578550 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11422320,8781201,6000000,11422320,-2.87,130.08,190.37,190.37,100806839787,183.92,183.92,100806839787 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1197811,909202,800000,1197811,-1.92,131.74,149.73,149.73,10603215125,144.22,144.22,10603215125 +삼화네트웍스,046390,7,1660,2,61,3.81,46508139,22818300,43172933,46508139,3.81,203.82,107.73,107.73,80693989060,112.60,112.60,80693989060 +누보,332290,8,1719,2,253,17.26,36181518,1474082,33384803,36181518,17.26,2454.51,108.38,108.38,63737093629,111.06,111.06,63737093629 +한성기업,003680,9,5550,2,290,5.51,5387389,97440,6209515,5387389,5.51,5528.93,86.76,86.76,32049773140,93.00,93.00,32049773140 +스튜디오미르,408900,10,5280,2,325,6.56,28782644,5511291,32729532,28782644,6.56,522.25,87.94,87.94,155220033681,89.82,89.82,155220033681 +아센디오,012170,11,3790,5,-190,-4.77,7442024,2730950,10873743,7442024,-4.77,272.51,68.44,68.44,32643739952,79.21,79.21,32643739952 +케이사인,192250,12,12020,2,320,2.74,4491445,3705049,7067125,4491445,2.74,121.22,63.55,63.55,55193011080,64.97,64.97,55193011080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,15021311,27496518,30390092,15021311,10.99,54.63,49.43,49.43,89136882470,46.12,46.12,89136882470 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34324601,23840924,80100000,34324601,0.86,143.97,42.85,42.85,121274495969,43.14,43.14,121274495969 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529434280,315556352,1299800000,529434280,1.05,167.78,40.73,40.73,725249592831,41.36,41.36,725249592831 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8203082,4808376,23582605,8203082,3.84,170.60,34.78,34.78,11972772116,35.38,35.38,11972772116 +아진산업,013310,20,3600,2,380,11.80,13621243,4891295,38806582,13621243,11.80,278.48,35.10,35.10,48935411640,35.03,35.03,48935411640 +블루엠텍,439580,21,6260,2,10,0.16,11443087,10674160,33510663,11443087,0.16,107.20,34.15,34.15,72845447535,34.73,34.73,72845447535 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31662467,18020876,94600000,31662467,-1.11,175.70,33.47,33.47,746835478993,32.87,32.87,746835478993 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3400005,85668,14607936,3400005,-12.32,3968.82,23.28,23.28,12652572209,27.67,27.67,12652572209 +빌리언스,044480,26,413,5,-2,-0.48,10169108,3501265,40663728,10169108,-0.48,290.44,25.01,25.01,4551332018,27.10,27.10,4551332018 +그린생명과학,114450,27,3140,5,-30,-0.95,4983645,1150838,20000000,4983645,-0.95,433.04,24.92,24.92,16577132313,26.40,26.40,16577132313 +콜마홀딩스,024720,28,14230,2,1140,8.71,8686118,129963,34296259,8686118,8.71,6683.53,25.33,25.33,125356315275,25.69,25.69,125356315275 +HANARO 원자력iSelect,434730,29,34000,5,-865,-2.48,2822361,1587739,10700000,2822361,-2.48,177.76,26.38,26.38,93163902211,25.61,25.61,93163902211 +현대ADM,187660,30,1950,5,-190,-8.88,11343490,37766220,48347668,11343490,-8.88,30.04,23.46,23.46,24025813216,25.48,25.48,24025813216 diff --git a/top30/20250820/top30-atvtr-20250820-165001.csv b/top30/20250820/top30-atvtr-20250820-165001.csv new file mode 100644 index 000000000000..17fb6c4261ce --- /dev/null +++ b/top30/20250820/top30-atvtr-20250820-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37703494,4080789,16366428,37703494,14.23,923.93,230.37,230.37,210028077241,238.53,238.53,210028077241 +한라캐스트,125490,2,5920,2,120,2.07,67217114,0,36502352,67217114,2.07,0.00,184.14,184.14,471757561055,218.31,218.31,471757561055 +ACE BYD밸류체인액티브,0079X0,3,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,4,1370,2,254,22.76,68245079,33608512,33936481,68245079,22.76,203.06,201.10,201.10,90769886930,195.23,195.23,90769886930 +TIGER 코리아원자력,0091P0,5,9135,5,-270,-2.87,11422439,8781201,6000000,11422439,-2.87,130.08,190.37,190.37,100807909002,183.92,183.92,100807909002 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1197822,909202,800000,1197822,-1.92,131.74,149.73,149.73,10603316215,144.22,144.22,10603316215 +삼화네트웍스,046390,7,1660,2,61,3.81,46520273,22818300,43172933,46520273,3.81,203.87,107.75,107.75,80714046562,112.62,112.62,80714046562 +누보,332290,8,1719,2,253,17.26,36198983,1474082,33384803,36198983,17.26,2455.70,108.43,108.43,63766609479,111.11,111.11,63766609479 +한성기업,003680,9,5550,2,290,5.51,5387830,97440,6209515,5387830,5.51,5529.38,86.77,86.77,32052220690,93.01,93.01,32052220690 +스튜디오미르,408900,10,5280,2,325,6.56,28785619,5511291,32729532,28785619,6.56,522.30,87.95,87.95,155235711931,89.83,89.83,155235711931 +아센디오,012170,11,3790,5,-190,-4.77,7443641,2730950,10873743,7443641,-4.77,272.57,68.46,68.46,32649827957,79.23,79.23,32649827957 +케이사인,192250,12,12020,2,320,2.74,4491705,3705049,7067125,4491705,2.74,121.23,63.56,63.56,55196128480,64.98,64.98,55196128480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +미투온,201490,15,6360,2,630,10.99,15040086,27496518,30390092,15040086,10.99,54.70,49.49,49.49,89255915970,46.18,46.18,89255915970 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34350406,23840924,80100000,34350406,0.86,144.08,42.88,42.88,121365200544,43.17,43.17,121365200544 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529597774,315556352,1299800000,529597774,1.05,167.83,40.74,40.74,725470146237,41.37,41.37,725470146237 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +캔버스엔,210120,19,1435,2,53,3.84,8206027,4808376,23582605,8206027,3.84,170.66,34.80,34.80,11976998191,35.39,35.39,11976998191 +아진산업,013310,20,3600,2,380,11.80,13626991,4891295,38806582,13626991,11.80,278.60,35.12,35.12,48956046960,35.04,35.04,48956046960 +블루엠텍,439580,21,6260,2,10,0.16,11449751,10674160,33510663,11449751,0.16,107.27,34.17,34.17,72887430735,34.75,34.75,72887430735 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31667392,18020876,94600000,31667392,-1.11,175.73,33.48,33.48,746953752868,32.88,32.88,746953752868 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +아이크래프트,052460,25,3130,5,-440,-12.32,3415897,85668,14607936,3415897,-12.32,3987.37,23.38,23.38,12700486589,27.78,27.78,12700486589 +빌리언스,044480,26,413,5,-2,-0.48,10169280,3501265,40663728,10169280,-0.48,290.45,25.01,25.01,4551403226,27.10,27.10,4551403226 +그린생명과학,114450,27,3140,5,-30,-0.95,4984289,1150838,20000000,4984289,-0.95,433.10,24.92,24.92,16579144813,26.40,26.40,16579144813 +콜마홀딩스,024720,28,14230,2,1140,8.71,8699952,129963,34296259,8699952,8.71,6694.18,25.37,25.37,125550959655,25.73,25.73,125550959655 +HANARO 원자력iSelect,434730,29,34000,5,-865,-2.48,2822361,1587739,10700000,2822361,-2.48,177.76,26.38,26.38,93163902211,25.61,25.61,93163902211 +팬엔터테인먼트,068050,30,2505,5,-165,-6.18,6828856,35810204,27694076,6828856,-6.18,19.07,24.66,24.66,17688243303,25.50,25.50,17688243303 diff --git a/top30/20250820/top30-av-20250820-090000.csv b/top30/20250820/top30-av-20250820-090000.csv new file mode 100644 index 000000000000..f18329605ea0 --- /dev/null +++ b/top30/20250820/top30-av-20250820-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,23830,5,-455,-1.87,211385,18020876,94600000,211385,-1.87,1.17,0.22,0.22,5036539765,0.22,0.22,5036539765 +TS트릴리온,317240,2,225,5,-8,-3.43,68402,17462654,107240922,68402,-3.43,0.39,0.06,0.06,15390450,0.06,0.06,15390450 +프로이천,321260,3,2350,3,0,0.00,30001,1978426,28192084,30001,0.00,1.52,0.11,0.11,70502350,0.11,0.11,70502350 +팬엔터테인먼트,068050,4,2670,3,0,0.00,28876,35810204,27694076,28876,0.00,0.08,0.10,0.10,77098920,0.10,0.10,77098920 +SGA,049470,5,2380,3,0,0.00,20341,14721653,58862249,20341,0.00,0.14,0.03,0.03,48411580,0.03,0.03,48411580 +피엔에이치테크,239890,6,5870,5,-120,-2.00,8168,3599959,9935755,8168,-2.00,0.23,0.08,0.08,47880460,0.08,0.08,47880460 +YG PLUS,037270,7,9410,3,0,0.00,7540,1735040,63541460,7540,0.00,0.43,0.01,0.01,70951400,0.01,0.01,70951400 +오늘이엔엠,192410,8,1641,3,0,0.00,5715,9394585,16282092,5715,0.00,0.06,0.04,0.04,9378315,0.04,0.04,9378315 +핌스,347770,9,2055,3,0,0.00,5473,504336,22857042,5473,0.00,1.09,0.02,0.02,11247015,0.02,0.02,11247015 +다산네트웍스,039560,10,3525,3,0,0.00,5045,591566,39613981,5045,0.00,0.85,0.01,0.01,17783625,0.01,0.01,17783625 +KODEX 2차전지산업레버리지,462330,11,1181,3,0,0.00,5000,31316424,282500000,5000,0.00,0.02,0.00,0.00,5905000,0.00,0.00,5905000 +신성이엔지,011930,12,1577,3,0,0.00,4501,2724379,205848151,4501,0.00,0.17,0.00,0.00,7098077,0.00,0.00,7098077 +블루엠텍,439580,13,6250,3,0,0.00,4450,10674160,33510663,4450,0.00,0.04,0.01,0.01,27812500,0.01,0.01,27812500 +데이타솔루션,263800,14,4875,5,-35,-0.71,4403,108701,16222380,4403,-0.71,4.05,0.03,0.03,21338105,0.03,0.03,21338105 +스튜디오미르,408900,15,4955,3,0,0.00,3849,5511291,32729532,3849,0.00,0.07,0.01,0.01,19071795,0.01,0.01,19071795 +일동제약,249420,16,21300,3,0,0.00,3836,566993,31013252,3836,0.00,0.68,0.01,0.01,81706800,0.01,0.01,81706800 +아진산업,013310,17,3220,3,0,0.00,3163,4891295,38806582,3163,0.00,0.06,0.01,0.01,10184860,0.01,0.01,10184860 +엔케이,085310,18,994,3,0,0.00,3139,2145533,78880322,3139,0.00,0.15,0.00,0.00,3120166,0.00,0.00,3120166 +SG,255220,19,2650,3,0,0.00,3066,8573526,98675394,3066,0.00,0.04,0.00,0.00,8124900,0.00,0.00,8124900 +코데즈컴바인,047770,20,2640,3,0,0.00,3004,1636264,37842602,3004,0.00,0.18,0.01,0.01,7930560,0.01,0.01,7930560 +HJ중공업,097230,21,12660,3,0,0.00,2918,6930340,83274281,2918,0.00,0.04,0.00,0.00,36941880,0.00,0.00,36941880 +신라섬유,001000,22,1991,3,0,0.00,2868,2282785,24277540,2868,0.00,0.13,0.01,0.01,5710188,0.01,0.01,5710188 +현대ADM,187660,23,2140,3,0,0.00,2833,37766220,48347668,2833,0.00,0.01,0.01,0.01,6062620,0.01,0.01,6062620 +뉴로핏,380550,24,12510,3,0,0.00,2195,738713,11476035,2195,0.00,0.30,0.02,0.02,27459450,0.02,0.02,27459450 +국전약품,307750,25,3960,3,0,0.00,1888,262248,49966130,1888,0.00,0.72,0.00,0.00,7476480,0.00,0.00,7476480 +엘앤씨바이오,290650,26,29800,5,-1100,-3.56,1642,248708,24618850,1642,-3.56,0.66,0.01,0.01,48931600,0.01,0.01,48931600 +우양,103840,27,4710,3,0,0.00,1626,4080789,16366428,1626,0.00,0.04,0.01,0.01,7658460,0.01,0.01,7658460 +NEW,160550,28,2650,3,0,0.00,1522,10325568,27906106,1522,0.00,0.01,0.01,0.01,4033300,0.01,0.01,4033300 +오파스넷,173130,29,6970,3,0,0.00,1410,319960,13046473,1410,0.00,0.44,0.01,0.01,9827700,0.01,0.01,9827700 +한미사이언스,008930,30,42750,2,50,0.12,1398,121527,68391550,1398,0.12,1.15,0.00,0.00,59834350,0.00,0.00,59834350 diff --git a/top30/20250820/top30-av-20250820-091001.csv b/top30/20250820/top30-av-20250820-091001.csv new file mode 100644 index 000000000000..81562ca91ed0 --- /dev/null +++ b/top30/20250820/top30-av-20250820-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1371,2,36,2.70,73898703,315556352,1299800000,73898703,2.70,23.42,5.69,5.69,100579254907,5.64,5.64,100579254907 +한라캐스트,125490,2,6700,2,900,15.52,17995706,0,36502352,17995706,15.52,0.00,49.30,49.30,140356971160,57.39,57.39,140356971160 +삼화네트웍스,046390,3,1837,2,238,14.88,14849984,22818300,43172933,14849984,14.88,65.08,34.40,34.40,25683772945,32.38,32.38,25683772945 +KODEX 인버스,114800,4,3575,2,50,1.42,6380515,26216580,225100000,6380515,1.42,24.34,2.83,2.83,22724052254,2.82,2.82,22724052254 +KODEX 코스닥150선물인버스,251340,5,3540,2,60,1.72,5263917,23840924,80100000,5263917,1.72,22.08,6.57,6.57,18545138557,6.54,6.54,18545138557 +우양,103840,6,5245,2,535,11.36,5093830,4080789,16366428,5093830,11.36,124.82,31.12,31.12,26221940016,30.55,30.55,26221940016 +KODEX 2차전지산업레버리지,462330,7,1153,5,-28,-2.37,4330075,31316424,282500000,4330075,-2.37,13.83,1.53,1.53,5025728953,1.54,1.54,5025728953 +KODEX 코스닥150레버리지,233740,8,8355,5,-305,-3.52,3937147,23030050,195800000,3937147,-3.52,17.10,2.01,2.01,33201429320,2.03,2.03,33201429320 +KODEX 레버리지,122630,9,23620,5,-665,-2.74,3861814,18020876,94600000,3861814,-2.74,21.43,4.08,4.08,91901592488,4.11,4.11,91901592488 +현대ADM,187660,10,2225,2,85,3.97,3140719,37766220,48347668,3140719,3.97,8.32,6.50,6.50,6973900285,6.48,6.48,6973900285 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,83,2,1,1.22,3081620,8873364,1497000000,3081620,1.22,34.73,0.21,0.21,255794461,0.21,0.21,255794461 +두산에너빌리티,034020,12,54400,5,-5100,-8.57,2997543,11588978,640561146,2997543,-8.57,25.87,0.47,0.47,164110767000,0.47,0.47,164110767000 +한화갤러리아,452260,13,1138,2,17,1.52,2571193,454917,193859610,2571193,1.52,565.20,1.33,1.33,3063701126,1.39,1.39,3063701126 +우리기술,032820,14,3300,5,-165,-4.76,2414408,8003270,165530656,2414408,-4.76,30.17,1.46,1.46,7851064321,1.44,1.44,7851064321 +이스트아시아홀딩스,900110,15,81,5,-1,-1.22,2399359,10159660,642650588,2399359,-1.22,23.62,0.37,0.37,196078562,0.38,0.38,196078562 +팬엔터테인먼트,068050,16,2695,2,25,0.94,2337349,35810204,27694076,2337349,0.94,6.53,8.44,8.44,6122909974,8.20,8.20,6122909974 +삼성전자,005930,17,70100,2,100,0.14,2263160,10533082,5919637922,2263160,0.14,21.49,0.04,0.04,158841765600,0.04,0.04,158841765600 +TIGER 200선물인버스2X,252710,18,1454,2,37,2.61,2107745,4974970,56300000,2107745,2.61,42.37,3.74,3.74,3044322440,3.72,3.72,3044322440 +PS일렉트로닉스,332570,19,4045,2,150,3.85,1873009,6254669,43199758,1873009,3.85,29.95,4.34,4.34,7569975466,4.33,4.33,7569975466 +아센디오,012170,20,4880,2,900,22.61,1830581,2730950,10873743,1830581,22.61,67.03,16.83,16.83,8478676889,15.98,15.98,8478676889 +스튜디오미르,408900,21,5230,2,275,5.55,1818815,5511291,32729532,1818815,5.55,33.00,5.56,5.56,9270514301,5.42,5.42,9270514301 +블리츠웨이엔터테인먼트,369370,22,1797,2,382,27.00,1787359,22094,49871911,1787359,27.00,8089.79,3.58,3.58,3227402117,3.60,3.60,3227402117 +블루엠텍,439580,23,6290,2,40,0.64,1494921,10674160,33510663,1494921,0.64,14.01,4.46,4.46,9403283140,4.46,4.46,9403283140 +동양철관,008970,24,1473,2,3,0.20,1349096,7522316,159801815,1349096,0.20,17.93,0.84,0.84,1975624759,0.84,0.84,1975624759 +하이드로리튬,101670,25,3205,2,195,6.48,1335856,14629713,54169970,1335856,6.48,9.13,2.47,2.47,4089798967,2.36,2.36,4089798967 +SG,255220,26,2645,5,-5,-0.19,1316692,8573526,98675394,1316692,-0.19,15.36,1.33,1.33,3536149886,1.35,1.35,3536149886 +율호,072770,27,850,2,30,3.66,1266514,21151076,71919480,1266514,3.66,5.99,1.76,1.76,1049670390,1.72,1.72,1049670390 +SM C&C,048550,28,1541,2,25,1.65,1220848,37171948,96714620,1220848,1.65,3.28,1.26,1.26,1861193243,1.25,1.25,1861193243 +KODEX 200,069500,29,42160,5,-595,-1.39,1090607,8157192,158450000,1090607,-1.39,13.37,0.69,0.69,46144699525,0.69,0.69,46144699525 +TYM,002900,30,6840,2,640,10.32,1022980,8240058,45050956,1022980,10.32,12.41,2.27,2.27,7080982715,2.30,2.30,7080982715 diff --git a/top30/20250820/top30-av-20250820-092000.csv b/top30/20250820/top30-av-20250820-092000.csv new file mode 100644 index 000000000000..a0d87008e482 --- /dev/null +++ b/top30/20250820/top30-av-20250820-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1385,2,50,3.75,119572625,315556352,1299800000,119572625,3.75,37.89,9.20,9.20,163403328276,9.08,9.08,163403328276 +한라캐스트,125490,2,6980,2,1180,20.34,25274226,0,36502352,25274226,20.34,0.00,69.24,69.24,189577848620,74.41,74.41,189577848620 +삼화네트웍스,046390,3,1782,2,183,11.44,21228456,22818300,43172933,21228456,11.44,93.03,49.17,49.17,37196634832,48.35,48.35,37196634832 +KODEX 인버스,114800,4,3595,2,70,1.99,9169223,26216580,225100000,9169223,1.99,34.97,4.07,4.07,32710645040,4.04,4.04,32710645040 +우양,103840,5,5530,2,820,17.41,8603234,4080789,16366428,8603234,17.41,210.82,52.57,52.57,45185431891,49.93,49.93,45185431891 +KODEX 코스닥150선물인버스,251340,6,3555,2,75,2.16,8187405,23840924,80100000,8187405,2.16,34.34,10.22,10.22,28899175222,10.15,10.15,28899175222 +KODEX 2차전지산업레버리지,462330,7,1146,5,-35,-2.96,8184463,31316424,282500000,8184463,-2.96,26.13,2.90,2.90,9459191353,2.92,2.92,9459191353 +KODEX 코스닥150레버리지,233740,8,8295,5,-365,-4.21,6924000,23030050,195800000,6924000,-4.21,30.07,3.54,3.54,58106102053,3.58,3.58,58106102053 +KODEX 레버리지,122630,9,23355,5,-930,-3.83,6840439,18020876,94600000,6840439,-3.83,37.96,7.23,7.23,162016814000,7.33,7.33,162016814000 +이스트아시아홀딩스,900110,10,81,5,-1,-1.22,4907871,10159660,642650588,4907871,-1.22,48.31,0.76,0.76,397395605,0.76,0.76,397395605 +현대ADM,187660,11,2195,2,55,2.57,4315007,37766220,48347668,4315007,2.57,11.43,8.92,8.92,9567330183,9.02,9.02,9567330183 +두산에너빌리티,034020,12,54100,5,-5400,-9.08,4292405,11588978,640561146,4292405,-9.08,37.04,0.67,0.67,234798727800,0.68,0.68,234798727800 +스튜디오미르,408900,13,5320,2,365,7.37,3963926,5511291,32729532,3963926,7.37,71.92,12.11,12.11,20583832806,11.82,11.82,20583832806 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,83,2,1,1.22,3931295,8873364,1497000000,3931295,1.22,44.30,0.26,0.26,326436533,0.26,0.26,326436533 +빌리언스,044480,15,460,2,45,10.84,3876638,3501265,40663728,3876638,10.84,110.72,9.53,9.53,1803229800,9.64,9.64,1803229800 +블루엠텍,439580,16,6520,2,270,4.32,3686575,10674160,33510663,3686575,4.32,34.54,11.00,11.00,23574219575,10.79,10.79,23574219575 +팬엔터테인먼트,068050,17,2595,5,-75,-2.81,3502131,35810204,27694076,3502131,-2.81,9.78,12.65,12.65,9190336924,12.79,12.79,9190336924 +삼성전자,005930,18,69450,5,-550,-0.79,3430603,10533082,5919637922,3430603,-0.79,32.57,0.06,0.06,240330516300,0.06,0.06,240330516300 +우리기술,032820,19,3255,5,-210,-6.06,3211396,8003270,165530656,3211396,-6.06,40.13,1.94,1.94,10469503120,1.94,1.94,10469503120 +하이드로리튬,101670,20,3165,2,155,5.15,3153726,14629713,54169970,3153726,5.15,21.56,5.82,5.82,9924193281,5.79,5.79,9924193281 +PS일렉트로닉스,332570,21,3990,2,95,2.44,3092854,6254669,43199758,3092854,2.44,49.45,7.16,7.16,12547286159,7.28,7.28,12547286159 +한화갤러리아,452260,22,1125,2,4,0.36,3024399,454917,193859610,3024399,0.36,664.82,1.56,1.56,3574473467,1.64,1.64,3574473467 +TIGER 200선물인버스2X,252710,23,1469,2,52,3.67,2980349,4974970,56300000,2980349,3.67,59.91,5.29,5.29,4314956415,5.22,5.22,4314956415 +아센디오,012170,24,4820,2,840,21.11,2856862,2730950,10873743,2856862,21.11,104.61,26.27,26.27,13427524379,25.62,25.62,13427524379 +블리츠웨이엔터테인먼트,369370,25,1766,2,351,24.81,2588689,22094,49871911,2588689,24.81,9999.99,5.19,5.19,4638816683,5.27,5.27,4638816683 +판타지오,032800,26,600,2,25,4.35,2144091,14108416,45957058,2144091,4.35,15.20,4.67,4.67,1299316465,4.71,4.71,1299316465 +KODEX 200,069500,27,41915,5,-840,-1.96,1972424,8157192,158450000,1972424,-1.96,24.18,1.24,1.24,83270107349,1.25,1.25,83270107349 +율호,072770,28,847,2,27,3.29,1944534,21151076,71919480,1944534,3.29,9.19,2.70,2.70,1613246770,2.65,2.65,1613246770 +동양철관,008970,29,1456,5,-14,-0.95,1911707,7522316,159801815,1911707,-0.95,25.41,1.20,1.20,2804591304,1.21,1.21,2804591304 +SG,255220,30,2585,5,-65,-2.45,1851477,8573526,98675394,1851477,-2.45,21.60,1.88,1.88,4925074625,1.93,1.93,4925074625 diff --git a/top30/20250820/top30-av-20250820-093001.csv b/top30/20250820/top30-av-20250820-093001.csv new file mode 100644 index 000000000000..1dc5f32348be --- /dev/null +++ b/top30/20250820/top30-av-20250820-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1379,2,44,3.30,156791061,315556352,1299800000,156791061,3.30,49.69,12.06,12.06,214967853097,11.99,11.99,214967853097 +한라캐스트,125490,2,7330,2,1530,26.38,32034077,0,36502352,32034077,26.38,0.00,87.76,87.76,238571741005,89.16,89.16,238571741005 +삼화네트웍스,046390,3,1791,2,192,12.01,26255461,22818300,43172933,26255461,12.01,115.06,60.81,60.81,46326627026,59.91,59.91,46326627026 +우양,103840,4,5460,2,750,15.92,11402500,4080789,16366428,11402500,15.92,279.42,69.67,69.67,60693768586,67.92,67.92,60693768586 +KODEX 인버스,114800,5,3590,2,65,1.84,11306410,26216580,225100000,11306410,1.84,43.13,5.02,5.02,40390411708,5.00,5.00,40390411708 +KODEX 2차전지산업레버리지,462330,6,1151,5,-30,-2.54,11044240,31316424,282500000,11044240,-2.54,35.27,3.91,3.91,12727502736,3.91,3.91,12727502736 +KODEX 레버리지,122630,7,23460,5,-825,-3.40,9962715,18020876,94600000,9962715,-3.40,55.28,10.53,10.53,234958557975,10.59,10.59,234958557975 +KODEX 코스닥150선물인버스,251340,8,3550,2,70,2.01,9911437,23840924,80100000,9911437,2.01,41.57,12.37,12.37,35029008956,12.32,12.32,35029008956 +KODEX 코스닥150레버리지,233740,9,8305,5,-355,-4.10,9209723,23030050,195800000,9209723,-4.10,39.99,4.70,4.70,77030058110,4.74,4.74,77030058110 +두산에너빌리티,034020,10,53850,5,-5650,-9.50,5343492,11588978,640561146,5343492,-9.50,46.11,0.83,0.83,291539056050,0.85,0.85,291539056050 +빌리언스,044480,11,455,2,40,9.64,5279307,3501265,40663728,5279307,9.64,150.78,12.98,12.98,2448318440,13.23,13.23,2448318440 +스튜디오미르,408900,12,5260,2,305,6.16,5213768,5511291,32729532,5213768,6.16,94.60,15.93,15.93,27195042746,15.80,15.80,27195042746 +현대ADM,187660,13,2135,5,-5,-0.23,5189623,37766220,48347668,5189623,-0.23,13.74,10.73,10.73,11466052372,11.11,11.11,11466052372 +블리츠웨이엔터테인먼트,369370,14,1598,2,183,12.93,5188876,22094,49871911,5188876,12.93,9999.99,10.40,10.40,9104077000,11.42,11.42,9104077000 +이스트아시아홀딩스,900110,15,80,5,-2,-2.44,5098568,10159660,642650588,5098568,-2.44,50.18,0.79,0.79,412709441,0.80,0.80,412709441 +블루엠텍,439580,16,6470,2,220,3.52,4923067,10674160,33510663,4923067,3.52,46.12,14.69,14.69,31578124145,14.56,14.56,31578124145 +SM C&C,048550,17,1656,2,140,9.23,4839362,37171948,96714620,4839362,9.23,13.02,5.00,5.00,7623827405,4.76,4.76,7623827405 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,83,2,1,1.22,4753309,8873364,1497000000,4753309,1.22,53.57,0.32,0.32,394663695,0.32,0.32,394663695 +삼성전자,005930,19,69900,5,-100,-0.14,4280262,10533082,5919637922,4280262,-0.14,40.64,0.07,0.07,299503364100,0.07,0.07,299503364100 +팬엔터테인먼트,068050,20,2610,5,-60,-2.25,4213500,35810204,27694076,4213500,-2.25,11.77,15.21,15.21,11057054989,15.30,15.30,11057054989 +TIGER 200선물인버스2X,252710,21,1463,2,46,3.25,3850437,4974970,56300000,3850437,3.25,77.40,6.84,6.84,5592844235,6.79,6.79,5592844235 +우리기술,032820,22,3260,5,-205,-5.92,3747729,8003270,165530656,3747729,-5.92,46.83,2.26,2.26,12217239860,2.26,2.26,12217239860 +하이드로리튬,101670,23,3120,2,110,3.65,3644725,14629713,54169970,3644725,3.65,24.91,6.73,6.73,11457011147,6.78,6.78,11457011147 +PS일렉트로닉스,332570,24,4000,2,105,2.70,3551715,6254669,43199758,3551715,2.70,56.79,8.22,8.22,14376332418,8.32,8.32,14376332418 +아센디오,012170,25,4810,2,830,20.85,3269320,2730950,10873743,3269320,20.85,119.71,30.07,30.07,15418252835,29.48,29.48,15418252835 +한화갤러리아,452260,26,1123,2,2,0.18,3199955,454917,193859610,3199955,0.18,703.42,1.65,1.65,3770717140,1.73,1.73,3770717140 +판타지오,032800,27,609,2,34,5.91,3191715,14108416,45957058,3191715,5.91,22.62,6.94,6.94,1921556643,6.87,6.87,1921556643 +KODEX 200,069500,28,42020,5,-735,-1.72,2552184,8157192,158450000,2552184,-1.72,31.29,1.61,1.61,107580092974,1.62,1.62,107580092974 +율호,072770,29,829,2,9,1.10,2540092,21151076,71919480,2540092,1.10,12.01,3.53,3.53,2114179881,3.55,3.55,2114179881 +동양철관,008970,30,1471,2,1,0.07,2208038,7522316,159801815,2208038,0.07,29.35,1.38,1.38,3237928515,1.38,1.38,3237928515 diff --git a/top30/20250820/top30-av-20250820-094000.csv b/top30/20250820/top30-av-20250820-094000.csv new file mode 100644 index 000000000000..dc61c4e49fa4 --- /dev/null +++ b/top30/20250820/top30-av-20250820-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1375,2,40,3.00,174508623,315556352,1299800000,174508623,3.00,55.30,13.43,13.43,239398562981,13.39,13.39,239398562981 +한라캐스트,125490,2,7140,2,1340,23.10,35969871,0,36502352,35969871,23.10,0.00,98.54,98.54,266837506070,102.38,102.38,266837506070 +삼화네트웍스,046390,3,1747,2,148,9.26,28076837,22818300,43172933,28076837,9.26,123.05,65.03,65.03,49543015357,65.69,65.69,49543015357 +KODEX 2차전지산업레버리지,462330,4,1166,5,-15,-1.27,14782235,31316424,282500000,14782235,-1.27,47.20,5.23,5.23,17072802850,5.18,5.18,17072802850 +우양,103840,5,5680,2,970,20.59,14648105,4080789,16366428,14648105,20.59,358.95,89.50,89.50,78887305371,84.86,84.86,78887305371 +KODEX 인버스,114800,6,3580,2,55,1.56,12024615,26216580,225100000,12024615,1.56,45.87,5.34,5.34,42964679651,5.33,5.33,42964679651 +KODEX 코스닥150선물인버스,251340,7,3545,2,65,1.87,11484021,23840924,80100000,11484021,1.87,48.17,14.34,14.34,40606999684,14.30,14.30,40606999684 +KODEX 레버리지,122630,8,23550,5,-735,-3.03,11256851,18020876,94600000,11256851,-3.03,62.47,11.90,11.90,265344549897,11.91,11.91,265344549897 +SM C&C,048550,9,1621,2,105,6.93,10589726,37171948,96714620,10589726,6.93,28.49,10.95,10.95,17026990855,10.86,10.86,17026990855 +KODEX 코스닥150레버리지,233740,10,8315,5,-345,-3.98,10563494,23030050,195800000,10563494,-3.98,45.87,5.40,5.40,88288035558,5.42,5.42,88288035558 +두산에너빌리티,034020,11,53600,5,-5900,-9.92,6335037,11588978,640561146,6335037,-9.92,54.66,0.99,0.99,344683696450,1.00,1.00,344683696450 +스튜디오미르,408900,12,5350,2,395,7.97,6215879,5511291,32729532,6215879,7.97,112.78,18.99,18.99,32512655346,18.57,18.57,32512655346 +블리츠웨이엔터테인먼트,369370,13,1530,2,115,8.13,6046069,22094,49871911,6046069,8.13,9999.99,12.12,12.12,10460435614,13.71,13.71,10460435614 +블루엠텍,439580,14,6450,2,200,3.20,6016391,10674160,33510663,6016391,3.20,56.36,17.95,17.95,38661026870,17.89,17.89,38661026870 +빌리언스,044480,15,446,2,31,7.47,5961318,3501265,40663728,5961318,7.47,170.26,14.66,14.66,2757538158,15.20,15.20,2757538158 +현대ADM,187660,16,2140,3,0,0.00,5766604,37766220,48347668,5766604,0.00,15.27,11.93,11.93,12706625821,12.28,12.28,12706625821 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,83,2,1,1.22,5502254,8873364,1497000000,5502254,1.22,62.01,0.37,0.37,456827285,0.37,0.37,456827285 +이스트아시아홀딩스,900110,18,80,5,-2,-2.44,5276820,10159660,642650588,5276820,-2.44,51.94,0.82,0.82,426975819,0.83,0.83,426975819 +삼성전자,005930,19,70250,2,250,0.36,5045168,10533082,5919637922,5045168,0.36,47.90,0.09,0.09,353137212300,0.08,0.08,353137212300 +썸에이지,208640,20,627,2,28,4.67,4897983,13386675,139240254,4897983,4.67,36.59,3.52,3.52,2964064037,3.40,3.40,2964064037 +팬엔터테인먼트,068050,21,2590,5,-80,-3.00,4554652,35810204,27694076,4554652,-3.00,12.72,16.45,16.45,11946956936,16.66,16.66,11946956936 +우리기술,032820,22,3250,5,-215,-6.20,4222099,8003270,165530656,4222099,-6.20,52.75,2.55,2.55,13756670429,2.56,2.56,13756670429 +TIGER 200선물인버스2X,252710,23,1458,2,41,2.89,4167252,4974970,56300000,4167252,2.89,83.76,7.40,7.40,6056362479,7.38,7.38,6056362479 +하이드로리튬,101670,24,3100,2,90,2.99,3824147,14629713,54169970,3824147,2.99,26.14,7.06,7.06,12015419610,7.16,7.16,12015419610 +PS일렉트로닉스,332570,25,4005,2,110,2.82,3743432,6254669,43199758,3743432,2.82,59.85,8.67,8.67,15145501507,8.75,8.75,15145501507 +판타지오,032800,26,586,2,11,1.91,3704499,14108416,45957058,3704499,1.91,26.26,8.06,8.06,2220713242,8.25,8.25,2220713242 +아센디오,012170,27,4600,2,620,15.58,3677005,2730950,10873743,3677005,15.58,134.64,33.82,33.82,17316423560,34.62,34.62,17316423560 +한화갤러리아,452260,28,1119,5,-2,-0.18,3307627,454917,193859610,3307627,-0.18,727.08,1.71,1.71,3891183419,1.79,1.79,3891183419 +KODEX 200,069500,29,42100,5,-655,-1.53,2823930,8157192,158450000,2823930,-1.53,34.62,1.78,1.78,119003902527,1.78,1.78,119003902527 +율호,072770,30,830,2,10,1.22,2668684,21151076,71919480,2668684,1.22,12.62,3.71,3.71,2220502939,3.72,3.72,2220502939 diff --git a/top30/20250820/top30-av-20250820-095000.csv b/top30/20250820/top30-av-20250820-095000.csv new file mode 100644 index 000000000000..ee699cd9edfe --- /dev/null +++ b/top30/20250820/top30-av-20250820-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1371,2,36,2.70,190370500,315556352,1299800000,190370500,2.70,60.33,14.65,14.65,261182772012,14.66,14.66,261182772012 +한라캐스트,125490,2,7150,2,1350,23.28,37406994,0,36502352,37406994,23.28,0.00,102.48,102.48,277100004830,106.17,106.17,277100004830 +삼화네트웍스,046390,3,1763,2,164,10.26,29377013,22818300,43172933,29377013,10.26,128.74,68.04,68.04,51815426545,68.08,68.08,51815426545 +KODEX 2차전지산업레버리지,462330,4,1170,5,-11,-0.93,17385861,31316424,282500000,17385861,-0.93,55.52,6.15,6.15,20117686137,6.09,6.09,20117686137 +우양,103840,5,5580,2,870,18.47,16475609,4080789,16366428,16475609,18.47,403.74,100.67,100.67,89249092141,97.73,97.73,89249092141 +KODEX 인버스,114800,6,3575,2,50,1.42,13887221,26216580,225100000,13887221,1.42,52.97,6.17,6.17,49625691115,6.17,6.17,49625691115 +KODEX 레버리지,122630,7,23615,5,-670,-2.76,12711372,18020876,94600000,12711372,-2.76,70.54,13.44,13.44,299642929805,13.41,13.41,299642929805 +SM C&C,048550,8,1566,2,50,3.30,12006218,37171948,96714620,12006218,3.30,32.30,12.41,12.41,19279189513,12.73,12.73,19279189513 +KODEX 코스닥150선물인버스,251340,9,3535,2,55,1.58,11988214,23840924,80100000,11988214,1.58,50.28,14.97,14.97,42393556309,14.97,14.97,42393556309 +KODEX 코스닥150레버리지,233740,10,8370,5,-290,-3.35,11573343,23030050,195800000,11573343,-3.35,50.25,5.91,5.91,96709070740,5.90,5.90,96709070740 +스튜디오미르,408900,11,5260,2,305,6.16,7173506,5511291,32729532,7173506,6.16,130.16,21.92,21.92,37610381016,21.85,21.85,37610381016 +두산에너빌리티,034020,12,54200,5,-5300,-8.91,7028212,11588978,640561146,7028212,-8.91,60.65,1.10,1.10,382037117200,1.10,1.10,382037117200 +이스트아시아홀딩스,900110,13,82,3,0,0.00,6799940,10159660,642650588,6799940,0.00,66.93,1.06,1.06,550331872,1.04,1.04,550331872 +썸에이지,208640,14,605,2,6,1.00,6590327,13386675,139240254,6590327,1.00,49.23,4.73,4.73,4005125223,4.75,4.75,4005125223 +블루엠텍,439580,15,6340,2,90,1.44,6564740,10674160,33510663,6564740,1.44,61.50,19.59,19.59,42170687780,19.85,19.85,42170687780 +빌리언스,044480,16,442,2,27,6.51,6359568,3501265,40663728,6359568,6.51,181.64,15.64,15.64,2934644968,16.33,16.33,2934644968 +블리츠웨이엔터테인먼트,369370,17,1554,2,139,9.82,6339309,22094,49871911,6339309,9.82,9999.99,12.71,12.71,10913437559,14.08,14.08,10913437559 +현대ADM,187660,18,2120,5,-20,-0.93,6183923,37766220,48347668,6183923,-0.93,16.37,12.79,12.79,13594942333,13.26,13.26,13594942333 +삼성전자,005930,19,70200,2,200,0.29,5788659,10533082,5919637922,5788659,0.29,54.96,0.10,0.10,405386149400,0.10,0.10,405386149400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,83,2,1,1.22,5539182,8873364,1497000000,5539182,1.22,62.42,0.37,0.37,459892667,0.37,0.37,459892667 +팬엔터테인먼트,068050,21,2565,5,-105,-3.93,4843715,35810204,27694076,4843715,-3.93,13.53,17.49,17.49,12688586765,17.86,17.86,12688586765 +우리기술,032820,22,3285,5,-180,-5.19,4634849,8003270,165530656,4634849,-5.19,57.91,2.80,2.80,15101244576,2.78,2.78,15101244576 +TIGER 200선물인버스2X,252710,23,1454,2,37,2.61,4586615,4974970,56300000,4586615,2.61,92.19,8.15,8.15,6667048719,8.14,8.14,6667048719 +누보,332290,24,1784,2,318,21.69,4117319,1474082,33384803,4117319,21.69,279.31,12.33,12.33,6848158483,11.50,11.50,6848158483 +PS일렉트로닉스,332570,25,4025,2,130,3.34,3973072,6254669,43199758,3973072,3.34,63.52,9.20,9.20,16071640064,9.24,9.24,16071640064 +하이드로리튬,101670,26,3130,2,120,3.99,3970543,14629713,54169970,3970543,3.99,27.14,7.33,7.33,12470266598,7.35,7.35,12470266598 +판타지오,032800,27,578,2,3,0.52,3899429,14108416,45957058,3899429,0.52,27.64,8.48,8.48,2333525380,8.78,8.78,2333525380 +아센디오,012170,28,4575,2,595,14.95,3897045,2730950,10873743,3897045,14.95,142.70,35.84,35.84,18333487400,36.85,36.85,18333487400 +KODEX 200,069500,29,42155,5,-600,-1.40,3430912,8157192,158450000,3430912,-1.40,42.06,2.17,2.17,144583993363,2.16,2.16,144583993363 +한화갤러리아,452260,30,1121,3,0,0.00,3323512,454917,193859610,3323512,0.00,730.58,1.71,1.71,3908982550,1.80,1.80,3908982550 diff --git a/top30/20250820/top30-av-20250820-100001.csv b/top30/20250820/top30-av-20250820-100001.csv new file mode 100644 index 000000000000..a944303ae1d7 --- /dev/null +++ b/top30/20250820/top30-av-20250820-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1368,2,33,2.47,209319629,315556352,1299800000,209319629,2.47,66.33,16.10,16.10,287090554059,16.15,16.15,287090554059 +한라캐스트,125490,2,6900,2,1100,18.97,39358451,0,36502352,39358451,18.97,0.00,107.82,107.82,290814153075,115.46,115.46,290814153075 +삼화네트웍스,046390,3,1712,2,113,7.07,30957252,22818300,43172933,30957252,7.07,135.67,71.71,71.71,54533282618,73.78,73.78,54533282618 +KODEX 2차전지산업레버리지,462330,4,1176,5,-5,-0.42,19609016,31316424,282500000,19609016,-0.42,62.62,6.94,6.94,22735909604,6.84,6.84,22735909604 +우양,103840,5,5560,2,850,18.05,17476289,4080789,16366428,17476289,18.05,428.26,106.78,106.78,94823859126,104.21,104.21,94823859126 +KODEX 인버스,114800,6,3570,2,45,1.28,15257245,26216580,225100000,15257245,1.28,58.20,6.78,6.78,54516233933,6.78,6.78,54516233933 +KODEX 레버리지,122630,7,23665,5,-620,-2.55,13860396,18020876,94600000,13860396,-2.55,76.91,14.65,14.65,326865594604,14.60,14.60,326865594604 +KODEX 코스닥150선물인버스,251340,8,3530,2,50,1.44,13150085,23840924,80100000,13150085,1.44,55.16,16.42,16.42,46496917651,16.44,16.44,46496917651 +SM C&C,048550,9,1576,2,60,3.96,12688661,37171948,96714620,12688661,3.96,34.14,13.12,13.12,20347300720,13.35,13.35,20347300720 +KODEX 코스닥150레버리지,233740,10,8390,5,-270,-3.12,12620248,23030050,195800000,12620248,-3.12,54.80,6.45,6.45,105485580151,6.42,6.42,105485580151 +누보,332290,11,1865,2,399,27.22,8483079,1474082,33384803,8483079,27.22,575.48,25.41,25.41,14754425451,23.70,23.70,14754425451 +두산에너빌리티,034020,12,53000,5,-6500,-10.92,8033581,11588978,640561146,8033581,-10.92,69.32,1.25,1.25,435821669350,1.28,1.28,435821669350 +썸에이지,208640,13,620,2,21,3.51,7884284,13386675,139240254,7884284,3.51,58.90,5.66,5.66,4791655579,5.55,5.55,4791655579 +스튜디오미르,408900,14,5325,2,370,7.47,7683872,5511291,32729532,7683872,7.47,139.42,23.48,23.48,40326146466,23.14,23.14,40326146466 +빌리언스,044480,15,434,2,19,4.58,6978045,3501265,40663728,6978045,4.58,199.30,17.16,17.16,3203629804,18.15,18.15,3203629804 +블루엠텍,439580,16,6390,2,140,2.24,6940372,10674160,33510663,6940372,2.24,65.02,20.71,20.71,44552135600,20.81,20.81,44552135600 +이스트아시아홀딩스,900110,17,81,5,-1,-1.22,6928758,10159660,642650588,6928758,-1.22,68.20,1.08,1.08,560798783,1.08,1.08,560798783 +블리츠웨이엔터테인먼트,369370,18,1572,2,157,11.10,6539665,22094,49871911,6539665,11.10,9999.99,13.11,13.11,11227054763,14.32,14.32,11227054763 +현대ADM,187660,19,2125,5,-15,-0.70,6530085,37766220,48347668,6530085,-0.70,17.29,13.51,13.51,14334697338,13.95,13.95,14334697338 +삼성전자,005930,20,70300,2,300,0.43,6178495,10533082,5919637922,6178495,0.43,58.66,0.10,0.10,432772044900,0.10,0.10,432772044900 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,84,2,2,2.44,5703674,8873364,1497000000,5703674,2.44,64.28,0.38,0.38,473555505,0.38,0.38,473555505 +팬엔터테인먼트,068050,22,2580,5,-90,-3.37,5054601,35810204,27694076,5054601,-3.37,14.11,18.25,18.25,13229048239,18.51,18.51,13229048239 +우리기술,032820,23,3230,5,-235,-6.78,4965996,8003270,165530656,4965996,-6.78,62.05,3.00,3.00,16180554533,3.03,3.03,16180554533 +TIGER 200선물인버스2X,252710,24,1451,2,34,2.40,4735465,4974970,56300000,4735465,2.40,95.19,8.41,8.41,6882880315,8.43,8.43,6882880315 +PS일렉트로닉스,332570,25,4075,2,180,4.62,4711819,6254669,43199758,4711819,4.62,75.33,10.91,10.91,19092969765,10.85,10.85,19092969765 +아센디오,012170,26,4400,2,420,10.55,4240981,2730950,10873743,4240981,10.55,155.29,39.00,39.00,19873044851,41.54,41.54,19873044851 +하이드로리튬,101670,27,3145,2,135,4.49,4123170,14629713,54169970,4123170,4.49,28.18,7.61,7.61,12948459929,7.60,7.60,12948459929 +판타지오,032800,28,576,2,1,0.17,3983051,14108416,45957058,3983051,0.17,28.23,8.67,8.67,2381473099,9.00,9.00,2381473099 +율호,072770,29,860,2,40,4.88,3899853,21151076,71919480,3899853,4.88,18.44,5.42,5.42,3268810443,5.28,5.28,3268810443 +KODEX 200,069500,30,42200,5,-555,-1.30,3725383,8157192,158450000,3725383,-1.30,45.67,2.35,2.35,157016935198,2.35,2.35,157016935198 diff --git a/top30/20250820/top30-av-20250820-101001.csv b/top30/20250820/top30-av-20250820-101001.csv new file mode 100644 index 000000000000..417bdd9d5414 --- /dev/null +++ b/top30/20250820/top30-av-20250820-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1366,2,31,2.32,224488138,315556352,1299800000,224488138,2.32,71.14,17.27,17.27,307793760656,17.34,17.34,307793760656 +한라캐스트,125490,2,6750,2,950,16.38,41087700,0,36502352,41087700,16.38,0.00,112.56,112.56,302662867175,122.84,122.84,302662867175 +삼화네트웍스,046390,3,1673,2,74,4.63,31889344,22818300,43172933,31889344,4.63,139.75,73.86,73.86,56103707151,77.68,77.68,56103707151 +KODEX 2차전지산업레버리지,462330,4,1195,2,14,1.19,22505594,31316424,282500000,22505594,1.19,71.87,7.97,7.97,26183710090,7.76,7.76,26183710090 +우양,103840,5,5620,2,910,19.32,18069926,4080789,16366428,18069926,19.32,442.80,110.41,110.41,98129717446,106.69,106.69,98129717446 +KODEX 인버스,114800,6,3567,2,42,1.19,16011768,26216580,225100000,16011768,1.19,61.07,7.11,7.11,57206081450,7.12,7.12,57206081450 +KODEX 레버리지,122630,7,23715,5,-570,-2.35,14780672,18020876,94600000,14780672,-2.35,82.02,15.62,15.62,348710588115,15.54,15.54,348710588115 +KODEX 코스닥150선물인버스,251340,8,3525,2,45,1.29,14186953,23840924,80100000,14186953,1.29,59.51,17.71,17.71,50145309805,17.76,17.76,50145309805 +KODEX 코스닥150레버리지,233740,9,8425,5,-235,-2.71,14018303,23030050,195800000,14018303,-2.71,60.87,7.16,7.16,117284842910,7.11,7.11,117284842910 +누보,332290,10,1793,2,327,22.31,13200061,1474082,33384803,13200061,22.31,895.48,39.54,39.54,23493289239,39.25,39.25,23493289239 +SM C&C,048550,11,1565,2,49,3.23,12960150,37171948,96714620,12960150,3.23,34.87,13.40,13.40,20775209308,13.73,13.73,20775209308 +두산에너빌리티,034020,12,53700,5,-5800,-9.75,8600911,11588978,640561146,8600911,-9.75,74.22,1.34,1.34,466146788850,1.36,1.36,466146788850 +썸에이지,208640,13,613,2,14,2.34,8403214,13386675,139240254,8403214,2.34,62.77,6.04,6.04,5109712612,5.99,5.99,5109712612 +스튜디오미르,408900,14,5240,2,285,5.75,8174949,5511291,32729532,8174949,5.75,148.33,24.98,24.98,42906379906,25.02,25.02,42906379906 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,8168912,8873364,1497000000,8168912,1.22,92.06,0.55,0.55,678170259,0.55,0.55,678170259 +이스트아시아홀딩스,900110,16,82,3,0,0.00,7567067,10159660,642650588,7567067,0.00,74.48,1.18,1.18,612826021,1.16,1.16,612826021 +블루엠텍,439580,17,6380,2,130,2.08,7297548,10674160,33510663,7297548,2.08,68.37,21.78,21.78,46840989635,21.91,21.91,46840989635 +빌리언스,044480,18,431,2,16,3.86,7164544,3501265,40663728,7164544,3.86,204.63,17.62,17.62,3284169398,18.74,18.74,3284169398 +현대ADM,187660,19,2120,5,-20,-0.93,6881012,37766220,48347668,6881012,-0.93,18.22,14.23,14.23,15076630708,14.71,14.71,15076630708 +삼성전자,005930,20,70500,2,500,0.71,6742935,10533082,5919637922,6742935,0.71,64.02,0.11,0.11,472534115400,0.11,0.11,472534115400 +블리츠웨이엔터테인먼트,369370,21,1550,2,135,9.54,6712526,22094,49871911,6712526,9.54,9999.99,13.46,13.46,11495670799,14.87,14.87,11495670799 +PS일렉트로닉스,332570,22,4115,2,220,5.65,5737081,6254669,43199758,5737081,5.65,91.72,13.28,13.28,23321090645,13.12,13.12,23321090645 +우리기술,032820,23,3265,5,-200,-5.77,5200846,8003270,165530656,5200846,-5.77,64.98,3.14,3.14,16944986363,3.14,3.14,16944986363 +팬엔터테인먼트,068050,24,2545,5,-125,-4.68,5155352,35810204,27694076,5155352,-4.68,14.40,18.62,18.62,13486030084,19.13,19.13,13486030084 +아진산업,013310,25,3625,2,405,12.58,5095695,4891295,38806582,5095695,12.58,104.18,13.13,13.13,18118479599,12.88,12.88,18118479599 +TIGER 200선물인버스2X,252710,26,1448,2,31,2.19,4938194,4974970,56300000,4938194,2.19,99.26,8.77,8.77,7176000833,8.80,8.80,7176000833 +아센디오,012170,27,4270,2,290,7.29,4659048,2730950,10873743,4659048,7.29,170.60,42.85,42.85,21654420867,46.64,46.64,21654420867 +하이드로리튬,101670,28,3160,2,150,4.98,4411626,14629713,54169970,4411626,4.98,30.16,8.14,8.14,13864762091,8.10,8.10,13864762091 +율호,072770,29,837,2,17,2.07,4350885,21151076,71919480,4350885,2.07,20.57,6.05,6.05,3647477308,6.06,6.06,3647477308 +판타지오,032800,30,570,5,-5,-0.87,4118191,14108416,45957058,4118191,-0.87,29.19,8.96,8.96,2458555127,9.39,9.39,2458555127 diff --git a/top30/20250820/top30-av-20250820-102001.csv b/top30/20250820/top30-av-20250820-102001.csv new file mode 100644 index 000000000000..4290e23819c9 --- /dev/null +++ b/top30/20250820/top30-av-20250820-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1375,2,40,3.00,247600823,315556352,1299800000,247600823,3.00,78.46,19.05,19.05,339537991505,19.00,19.00,339537991505 +한라캐스트,125490,2,6410,2,610,10.52,43460774,0,36502352,43460774,10.52,0.00,119.06,119.06,318321292275,136.05,136.05,318321292275 +삼화네트웍스,046390,3,1658,2,59,3.69,32751030,22818300,43172933,32751030,3.69,143.53,75.86,75.86,57534156159,80.38,80.38,57534156159 +KODEX 2차전지산업레버리지,462330,4,1178,5,-3,-0.25,24202716,31316424,282500000,24202716,-0.25,77.28,8.57,8.57,28194016726,8.47,8.47,28194016726 +우양,103840,5,5840,2,1130,23.99,20734621,4080789,16366428,20734621,23.99,508.10,126.69,126.69,113449997756,118.70,118.70,113449997756 +KODEX 인버스,114800,6,3575,2,50,1.42,17218863,26216580,225100000,17218863,1.42,65.68,7.65,7.65,61525746300,7.65,7.65,61525746300 +KODEX 코스닥150선물인버스,251340,7,3540,2,60,1.72,15921019,23840924,80100000,15921019,1.72,66.78,19.88,19.88,56275689599,19.85,19.85,56275689599 +KODEX 레버리지,122630,8,23550,5,-735,-3.03,15772021,18020876,94600000,15772021,-3.03,87.52,16.67,16.67,372076538165,16.70,16.70,372076538165 +KODEX 코스닥150레버리지,233740,9,8355,5,-305,-3.52,15058617,23030050,195800000,15058617,-3.52,65.39,7.69,7.69,125989056013,7.70,7.70,125989056013 +누보,332290,10,1758,2,292,19.92,14696979,1474082,33384803,14696979,19.92,997.03,44.02,44.02,26119554717,44.50,44.50,26119554717 +SM C&C,048550,11,1558,2,42,2.77,13203951,37171948,96714620,13203951,2.77,35.52,13.65,13.65,21156108141,14.04,14.04,21156108141 +스튜디오미르,408900,12,5330,2,375,7.57,10020307,5511291,32729532,10020307,7.57,181.81,30.62,30.62,52859562626,30.30,30.30,52859562626 +썸에이지,208640,13,622,2,23,3.84,9524254,13386675,139240254,9524254,3.84,71.15,6.84,6.84,5810629878,6.71,6.71,5810629878 +두산에너빌리티,034020,14,52600,5,-6900,-11.60,9274814,11588978,640561146,9274814,-11.60,80.03,1.45,1.45,501878493800,1.49,1.49,501878493800 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,8602564,8873364,1497000000,8602564,1.22,96.95,0.57,0.57,714163379,0.57,0.57,714163379 +이스트아시아홀딩스,900110,16,81,5,-1,-1.22,7881434,10159660,642650588,7881434,-1.22,77.58,1.23,1.23,638291064,1.23,1.23,638291064 +블루엠텍,439580,17,6380,2,130,2.08,7454078,10674160,33510663,7454078,2.08,69.83,22.24,22.24,47836680680,22.37,22.37,47836680680 +삼성전자,005930,18,70600,2,600,0.86,7400383,10533082,5919637922,7400383,0.86,70.26,0.13,0.13,518877820950,0.12,0.12,518877820950 +빌리언스,044480,19,438,2,23,5.54,7284789,3501265,40663728,7284789,5.54,208.06,17.91,17.91,3336492278,18.73,18.73,3336492278 +블리츠웨이엔터테인먼트,369370,20,1450,2,35,2.47,7181508,22094,49871911,7181508,2.47,9999.99,14.40,14.40,12192787026,16.86,16.86,12192787026 +현대ADM,187660,21,2085,5,-55,-2.57,7114897,37766220,48347668,7114897,-2.57,18.84,14.72,14.72,15567496839,15.44,15.44,15567496839 +PS일렉트로닉스,332570,22,4095,2,200,5.13,6102575,6254669,43199758,6102575,5.13,97.57,14.13,14.13,24823698205,14.03,14.03,24823698205 +아진산업,013310,23,3560,2,340,10.56,5712671,4891295,38806582,5712671,10.56,116.79,14.72,14.72,20338972997,14.72,14.72,20338972997 +우리기술,032820,24,3230,5,-235,-6.78,5435571,8003270,165530656,5435571,-6.78,67.92,3.28,3.28,17706508181,3.31,3.31,17706508181 +TP,007980,25,1988,2,46,2.37,5312091,4055591,51175130,5312091,2.37,130.98,10.38,10.38,10645543567,10.46,10.46,10645543567 +팬엔터테인먼트,068050,26,2565,5,-105,-3.93,5256686,35810204,27694076,5256686,-3.93,14.68,18.98,18.98,13743336904,19.35,19.35,13743336904 +TIGER 200선물인버스2X,252710,27,1457,2,40,2.82,5191174,4974970,56300000,5191174,2.82,104.35,9.22,9.22,7543891061,9.20,9.20,7543891061 +아센디오,012170,28,4190,2,210,5.28,4872161,2730950,10873743,4872161,5.28,178.41,44.81,44.81,22545361662,49.48,49.48,22545361662 +율호,072770,29,842,2,22,2.68,4524372,21151076,71919480,4524372,2.68,21.39,6.29,6.29,3793503163,6.26,6.26,3793503163 +하이드로리튬,101670,30,3155,2,145,4.82,4485571,14629713,54169970,4485571,4.82,30.66,8.28,8.28,14097849976,8.25,8.25,14097849976 diff --git a/top30/20250820/top30-av-20250820-103001.csv b/top30/20250820/top30-av-20250820-103001.csv new file mode 100644 index 000000000000..23ff92948bf4 --- /dev/null +++ b/top30/20250820/top30-av-20250820-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1382,2,47,3.52,265186922,315556352,1299800000,265186922,3.52,84.04,20.40,20.40,363806055698,20.25,20.25,363806055698 +한라캐스트,125490,2,6780,2,980,16.90,45336609,0,36502352,45336609,16.90,0.00,124.20,124.20,330826834075,133.68,133.68,330826834075 +삼화네트웍스,046390,3,1672,2,73,4.57,33673440,22818300,43172933,33673440,4.57,147.57,78.00,78.00,59076183465,81.84,81.84,59076183465 +KODEX 2차전지산업레버리지,462330,4,1173,5,-8,-0.68,25267236,31316424,282500000,25267236,-0.68,80.68,8.94,8.94,29441593191,8.88,8.88,29441593191 +우양,103840,5,5760,2,1050,22.29,22385930,4080789,16366428,22385930,22.29,548.57,136.78,136.78,123057014676,130.54,130.54,123057014676 +KODEX 인버스,114800,6,3590,2,65,1.84,17963740,26216580,225100000,17963740,1.84,68.52,7.98,7.98,64197859323,7.94,7.94,64197859323 +KODEX 레버리지,122630,7,23400,5,-885,-3.64,16701958,18020876,94600000,16701958,-3.64,92.68,17.66,17.66,393891944320,17.79,17.79,393891944320 +KODEX 코스닥150선물인버스,251340,8,3550,2,70,2.01,16464855,23840924,80100000,16464855,2.01,69.06,20.56,20.56,58205296550,20.47,20.47,58205296550 +KODEX 코스닥150레버리지,233740,9,8325,5,-335,-3.87,16191134,23030050,195800000,16191134,-3.87,70.30,8.27,8.27,135413226530,8.31,8.31,135413226530 +누보,332290,10,1762,2,296,20.19,15696675,1474082,33384803,15696675,20.19,1064.84,47.02,47.02,27868125631,47.38,47.38,27868125631 +SM C&C,048550,11,1566,2,50,3.30,13518510,37171948,96714620,13518510,3.30,36.37,13.98,13.98,21644602064,14.29,14.29,21644602064 +썸에이지,208640,12,633,2,34,5.68,11557113,13386675,139240254,11557113,5.68,86.33,8.30,8.30,7100499177,8.06,8.06,7100499177 +스튜디오미르,408900,13,5450,2,495,9.99,10990186,5511291,32729532,10990186,9.99,199.41,33.58,33.58,58068844056,32.55,32.55,58068844056 +두산에너빌리티,034020,14,52300,5,-7200,-12.10,10160008,11588978,640561146,10160008,-12.10,87.67,1.59,1.59,548335025000,1.64,1.64,548335025000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,83,2,1,1.22,8623565,8873364,1497000000,8623565,1.22,97.18,0.58,0.58,715906463,0.58,0.58,715906463 +이스트아시아홀딩스,900110,16,81,5,-1,-1.22,8024621,10159660,642650588,8024621,-1.22,78.99,1.25,1.25,649956468,1.25,1.25,649956468 +블루엠텍,439580,17,6430,2,180,2.88,7901892,10674160,33510663,7901892,2.88,74.03,23.58,23.58,50719700705,23.54,23.54,50719700705 +현대ADM,187660,18,2030,5,-110,-5.14,7740645,37766220,48347668,7740645,-5.14,20.50,16.01,16.01,16858017512,17.18,17.18,16858017512 +삼성전자,005930,19,70450,2,450,0.64,7717579,10533082,5919637922,7717579,0.64,73.27,0.13,0.13,541232583150,0.13,0.13,541232583150 +블리츠웨이엔터테인먼트,369370,20,1461,2,46,3.25,7366041,22094,49871911,7366041,3.25,9999.99,14.77,14.77,12460285408,17.10,17.10,12460285408 +빌리언스,044480,21,432,2,17,4.10,7345702,3501265,40663728,7345702,4.10,209.80,18.06,18.06,3362931884,19.14,19.14,3362931884 +PS일렉트로닉스,332570,22,4115,2,220,5.65,6492826,6254669,43199758,6492826,5.65,103.81,15.03,15.03,26436147718,14.87,14.87,26436147718 +아진산업,013310,23,3595,2,375,11.65,5979345,4891295,38806582,5979345,11.65,122.24,15.41,15.41,21296068442,15.26,15.26,21296068442 +TP,007980,24,1970,2,28,1.44,5742534,4055591,51175130,5742534,1.44,141.60,11.22,11.22,11495398387,11.40,11.40,11495398387 +우리기술,032820,25,3230,5,-235,-6.78,5628476,8003270,165530656,5628476,-6.78,70.33,3.40,3.40,18329639246,3.43,3.43,18329639246 +TIGER 200선물인버스2X,252710,26,1467,2,50,3.53,5602524,4974970,56300000,5602524,3.53,112.61,9.95,9.95,8146036632,9.86,9.86,8146036632 +팬엔터테인먼트,068050,27,2560,5,-110,-4.12,5310029,35810204,27694076,5310029,-4.12,14.83,19.17,19.17,13880026549,19.58,19.58,13880026549 +아센디오,012170,28,4200,2,220,5.53,5024283,2730950,10873743,5024283,5.53,183.98,46.21,46.21,23185749999,50.77,50.77,23185749999 +율호,072770,29,829,2,9,1.10,4812640,21151076,71919480,4812640,1.10,22.75,6.69,6.69,4034725323,6.77,6.77,4034725323 +하이드로리튬,101670,30,3140,2,130,4.32,4596346,14629713,54169970,4596346,4.32,31.42,8.49,8.49,14443968151,8.49,8.49,14443968151 diff --git a/top30/20250820/top30-av-20250820-104000.csv b/top30/20250820/top30-av-20250820-104000.csv new file mode 100644 index 000000000000..ac209767c6ac --- /dev/null +++ b/top30/20250820/top30-av-20250820-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1388,2,53,3.97,280475964,315556352,1299800000,280475964,3.97,88.88,21.58,21.58,385008523109,21.34,21.34,385008523109 +한라캐스트,125490,2,6820,2,1020,17.59,46348097,0,36502352,46348097,17.59,0.00,126.97,126.97,337644215075,135.63,135.63,337644215075 +삼화네트웍스,046390,3,1664,2,65,4.07,34071374,22818300,43172933,34071374,4.07,149.32,78.92,78.92,59740872518,83.16,83.16,59740872518 +KODEX 2차전지산업레버리지,462330,4,1170,5,-11,-0.93,26292337,31316424,282500000,26292337,-0.93,83.96,9.31,9.31,30641463030,9.27,9.27,30641463030 +우양,103840,5,5900,2,1190,25.27,23826122,4080789,16366428,23826122,25.27,583.86,145.58,145.58,131504961471,136.19,136.19,131504961471 +KODEX 인버스,114800,6,3595,2,70,1.99,18461049,26216580,225100000,18461049,1.99,70.42,8.20,8.20,65985832993,8.15,8.15,65985832993 +KODEX 레버리지,122630,7,23300,5,-985,-4.06,17957711,18020876,94600000,17957711,-4.06,99.65,18.98,18.98,423186785674,19.20,19.20,423186785674 +KODEX 코스닥150레버리지,233740,8,8280,5,-380,-4.39,17001403,23030050,195800000,17001403,-4.39,73.82,8.68,8.68,142129194593,8.77,8.77,142129194593 +KODEX 코스닥150선물인버스,251340,9,3555,2,75,2.16,16917493,23840924,80100000,16917493,2.16,70.96,21.12,21.12,59814027721,21.01,21.01,59814027721 +누보,332290,10,1716,2,250,17.05,16339026,1474082,33384803,16339026,17.05,1108.42,48.94,48.94,28975922005,50.58,50.58,28975922005 +SM C&C,048550,11,1557,2,41,2.70,13718759,37171948,96714620,13718759,2.70,36.91,14.18,14.18,21958400047,14.58,14.58,21958400047 +썸에이지,208640,12,641,2,42,7.01,13033978,13386675,139240254,13033978,7.01,97.37,9.36,9.36,8030724812,9.00,9.00,8030724812 +스튜디오미르,408900,13,5420,2,465,9.38,11872491,5511291,32729532,11872491,9.38,215.42,36.27,36.27,62857672646,35.43,35.43,62857672646 +두산에너빌리티,034020,14,51600,5,-7900,-13.28,11534339,11588978,640561146,11534339,-13.28,99.53,1.80,1.80,619665427400,1.87,1.87,619665427400 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,84,2,2,2.44,8634568,8873364,1497000000,8634568,2.44,97.31,0.58,0.58,716820714,0.57,0.57,716820714 +현대ADM,187660,16,1983,5,-157,-7.34,8460043,37766220,48347668,8460043,-7.34,22.40,17.50,17.50,18298939532,19.09,19.09,18298939532 +삼성전자,005930,17,70150,2,150,0.21,8176882,10533082,5919637922,8176882,0.21,77.63,0.14,0.14,573484057950,0.14,0.14,573484057950 +이스트아시아홀딩스,900110,18,81,5,-1,-1.22,8067715,10159660,642650588,8067715,-1.22,79.41,1.26,1.26,653479001,1.26,1.26,653479001 +블루엠텍,439580,19,6400,2,150,2.40,8033018,10674160,33510663,8033018,2.40,75.26,23.97,23.97,51557104550,24.04,24.04,51557104550 +빌리언스,044480,20,430,2,15,3.61,7583493,3501265,40663728,7583493,3.61,216.59,18.65,18.65,3465343265,19.82,19.82,3465343265 +블리츠웨이엔터테인먼트,369370,21,1434,2,19,1.34,7484813,22094,49871911,7484813,1.34,9999.99,15.01,15.01,12632111304,17.66,17.66,12632111304 +PS일렉트로닉스,332570,22,4100,2,205,5.26,6607551,6254669,43199758,6607551,5.26,105.64,15.30,15.30,26907142078,15.19,15.19,26907142078 +아진산업,013310,23,3555,2,335,10.40,6325497,4891295,38806582,6325497,10.40,129.32,16.30,16.30,22525961125,16.33,16.33,22525961125 +우리기술,032820,24,3190,5,-275,-7.94,6193530,8003270,165530656,6193530,-7.94,77.39,3.74,3.74,20139863031,3.81,3.81,20139863031 +TIGER 200선물인버스2X,252710,25,1473,2,56,3.95,6036711,4974970,56300000,6036711,3.95,121.34,10.72,10.72,8784776281,10.59,10.59,8784776281 +TP,007980,26,1969,2,27,1.39,5900478,4055591,51175130,5900478,1.39,145.49,11.53,11.53,11806579477,11.72,11.72,11806579477 +팬엔터테인먼트,068050,27,2530,5,-140,-5.24,5362397,35810204,27694076,5362397,-5.24,14.97,19.36,19.36,14013641659,20.00,20.00,14013641659 +아센디오,012170,28,4110,2,130,3.27,5189379,2730950,10873743,5189379,3.27,190.02,47.72,47.72,23866504519,53.40,53.40,23866504519 +율호,072770,29,829,2,9,1.10,4933207,21151076,71919480,4933207,1.10,23.32,6.86,6.86,4134405846,6.93,6.93,4134405846 +KODEX 200,069500,30,41875,5,-880,-2.06,4834669,8157192,158450000,4834669,-2.06,59.27,3.05,3.05,203673484501,3.07,3.07,203673484501 diff --git a/top30/20250820/top30-av-20250820-105000.csv b/top30/20250820/top30-av-20250820-105000.csv new file mode 100644 index 000000000000..774732419c0f --- /dev/null +++ b/top30/20250820/top30-av-20250820-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1380,2,45,3.37,293500719,315556352,1299800000,293500719,3.37,93.01,22.58,22.58,403059572491,22.47,22.47,403059572491 +한라캐스트,125490,2,6670,2,870,15.00,46947486,0,36502352,46947486,15.00,0.00,128.61,128.61,341667214895,140.33,140.33,341667214895 +삼화네트웍스,046390,3,1656,2,57,3.56,34493844,22818300,43172933,34493844,3.56,151.17,79.90,79.90,60440733841,84.54,84.54,60440733841 +KODEX 2차전지산업레버리지,462330,4,1177,5,-4,-0.34,27272339,31316424,282500000,27272339,-0.34,87.09,9.65,9.65,31788369797,9.56,9.56,31788369797 +우양,103840,5,5820,2,1110,23.57,24672690,4080789,16366428,24672690,23.57,604.61,150.75,150.75,136433804456,143.23,143.23,136433804456 +KODEX 인버스,114800,6,3585,2,60,1.70,20202734,26216580,225100000,20202734,1.70,77.06,8.98,8.98,72248311791,8.95,8.95,72248311791 +KODEX 레버리지,122630,7,23450,5,-835,-3.44,19426904,18020876,94600000,19426904,-3.44,107.80,20.54,20.54,457510449630,20.62,20.62,457510449630 +KODEX 코스닥150레버리지,233740,8,8335,5,-325,-3.75,17863183,23030050,195800000,17863183,-3.75,77.56,9.12,9.12,149284457923,9.15,9.15,149284457923 +KODEX 코스닥150선물인버스,251340,9,3550,2,70,2.01,17468790,23840924,80100000,17468790,2.01,73.27,21.81,21.81,61770458163,21.72,21.72,61770458163 +누보,332290,10,1725,2,259,17.67,17009121,1474082,33384803,17009121,17.67,1153.88,50.95,50.95,30117934440,52.30,52.30,30117934440 +SM C&C,048550,11,1544,2,28,1.85,13894438,37171948,96714620,13894438,1.85,37.38,14.37,14.37,22231269660,14.89,14.89,22231269660 +썸에이지,208640,12,625,2,26,4.34,13882769,13386675,139240254,13882769,4.34,103.71,9.97,9.97,8567129709,9.84,9.84,8567129709 +스튜디오미르,408900,13,5250,2,295,5.95,12955747,5511291,32729532,12955747,5.95,235.08,39.58,39.58,68580377796,39.91,39.91,68580377796 +두산에너빌리티,034020,14,52200,5,-7300,-12.27,12529913,11588978,640561146,12529913,-12.27,108.12,1.96,1.96,671114734400,2.01,2.01,671114734400 +현대ADM,187660,15,2050,5,-90,-4.21,8995925,37766220,48347668,8995925,-4.21,23.82,18.61,18.61,19375106072,19.55,19.55,19375106072 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,84,2,2,2.44,8666569,8873364,1497000000,8666569,2.44,97.67,0.58,0.58,719496798,0.57,0.57,719496798 +삼성전자,005930,17,70500,2,500,0.71,8537330,10533082,5919637922,8537330,0.71,81.05,0.14,0.14,598814003700,0.14,0.14,598814003700 +블루엠텍,439580,18,6380,2,130,2.08,8177232,10674160,33510663,8177232,2.08,76.61,24.40,24.40,52475429890,24.54,24.54,52475429890 +이스트아시아홀딩스,900110,19,81,5,-1,-1.22,8128940,10159660,642650588,8128940,-1.22,80.01,1.26,1.26,658446880,1.26,1.26,658446880 +빌리언스,044480,20,430,2,15,3.61,7857437,3501265,40663728,7857437,3.61,224.42,19.32,19.32,3581842938,20.48,20.48,3581842938 +블리츠웨이엔터테인먼트,369370,21,1426,2,11,0.78,7682077,22094,49871911,7682077,0.78,9999.99,15.40,15.40,12910827578,18.15,18.15,12910827578 +PS일렉트로닉스,332570,22,4130,2,235,6.03,7196893,6254669,43199758,7196893,6.03,115.06,16.66,16.66,29353053030,16.45,16.45,29353053030 +우리기술,032820,23,3195,5,-270,-7.79,6777919,8003270,165530656,6777919,-7.79,84.69,4.09,4.09,22004033646,4.16,4.16,22004033646 +아진산업,013310,24,3585,2,365,11.34,6495098,4891295,38806582,6495098,11.34,132.79,16.74,16.74,23128713830,16.62,16.62,23128713830 +TIGER 200선물인버스2X,252710,25,1464,2,47,3.32,6399922,4974970,56300000,6399922,3.32,128.64,11.37,11.37,9319654480,11.31,11.31,9319654480 +TP,007980,26,1958,2,16,0.82,6136677,4055591,51175130,6136677,0.82,151.31,11.99,11.99,12267748867,12.24,12.24,12267748867 +삼기에너지솔루션즈,419050,27,2435,2,175,7.74,5536279,1171595,57196240,5536279,7.74,472.54,9.68,9.68,13120830216,9.42,9.42,13120830216 +팬엔터테인먼트,068050,28,2535,5,-135,-5.06,5454111,35810204,27694076,5454111,-5.06,15.23,19.69,19.69,14245250886,20.29,20.29,14245250886 +KODEX 200,069500,29,42010,5,-745,-1.74,5375016,8157192,158450000,5375016,-1.74,65.89,3.39,3.39,226331165162,3.40,3.40,226331165162 +아센디오,012170,30,4115,2,135,3.39,5252683,2730950,10873743,5252683,3.39,192.34,48.31,48.31,24127795255,53.92,53.92,24127795255 diff --git a/top30/20250820/top30-av-20250820-110001.csv b/top30/20250820/top30-av-20250820-110001.csv new file mode 100644 index 000000000000..cf71c075320d --- /dev/null +++ b/top30/20250820/top30-av-20250820-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1385,2,50,3.75,300513230,315556352,1299800000,300513230,3.75,95.23,23.12,23.12,412746858127,22.93,22.93,412746858127 +한라캐스트,125490,2,6790,2,990,17.07,48197440,0,36502352,48197440,17.07,0.00,132.04,132.04,350181058245,141.29,141.29,350181058245 +삼화네트웍스,046390,3,1708,2,109,6.82,36168553,22818300,43172933,36168553,6.82,158.51,83.78,83.78,63291825697,85.83,85.83,63291825697 +KODEX 2차전지산업레버리지,462330,4,1172,5,-9,-0.76,28149072,31316424,282500000,28149072,-0.76,89.89,9.96,9.96,32819048529,9.91,9.91,32819048529 +우양,103840,5,5790,2,1080,22.93,25062328,4080789,16366428,25062328,22.93,614.15,153.13,153.13,138692043436,146.36,146.36,138692043436 +KODEX 인버스,114800,6,3590,2,65,1.84,20866508,26216580,225100000,20866508,1.84,79.59,9.27,9.27,74631178645,9.24,9.24,74631178645 +KODEX 레버리지,122630,7,23365,5,-920,-3.79,20116602,18020876,94600000,20116602,-3.79,111.63,21.26,21.26,473665311134,21.43,21.43,473665311134 +KODEX 코스닥150레버리지,233740,8,8285,5,-375,-4.33,18591735,23030050,195800000,18591735,-4.33,80.73,9.50,9.50,155345132445,9.58,9.58,155345132445 +KODEX 코스닥150선물인버스,251340,9,3555,2,75,2.16,18315106,23840924,80100000,18315106,2.16,76.82,22.87,22.87,64774374790,22.75,22.75,64774374790 +누보,332290,10,1662,2,196,13.37,17586568,1474082,33384803,17586568,13.37,1193.05,52.68,52.68,31090705780,56.03,56.03,31090705780 +썸에이지,208640,11,606,2,7,1.17,14687742,13386675,139240254,14687742,1.17,109.72,10.55,10.55,9063806036,10.74,10.74,9063806036 +SM C&C,048550,12,1554,2,38,2.51,14032524,37171948,96714620,14032524,2.51,37.75,14.51,14.51,22444574694,14.93,14.93,22444574694 +스튜디오미르,408900,13,5310,2,355,7.16,13154753,5511291,32729532,13154753,7.16,238.69,40.19,40.19,69632992171,40.07,40.07,69632992171 +두산에너빌리티,034020,14,51700,5,-7800,-13.11,12912754,11588978,640561146,12912754,-13.11,111.42,2.02,2.02,691050551600,2.09,2.09,691050551600 +현대ADM,187660,15,2020,5,-120,-5.61,9171731,37766220,48347668,9171731,-5.61,24.29,18.97,18.97,19730729418,20.20,20.20,19730729418 +삼성전자,005930,16,70200,2,200,0.29,9013565,10533082,5919637922,9013565,0.29,85.57,0.15,0.15,632300498600,0.15,0.15,632300498600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,83,2,1,1.22,8669737,8873364,1497000000,8669737,1.22,97.71,0.58,0.58,719759760,0.58,0.58,719759760 +블루엠텍,439580,18,6350,2,100,1.60,8253941,10674160,33510663,8253941,1.60,77.33,24.63,24.63,52963027460,24.89,24.89,52963027460 +이스트아시아홀딩스,900110,19,81,5,-1,-1.22,8206133,10159660,642650588,8206133,-1.22,80.77,1.28,1.28,664700609,1.28,1.28,664700609 +빌리언스,044480,20,426,2,11,2.65,7985882,3501265,40663728,7985882,2.65,228.09,19.64,19.64,3636689159,20.99,20.99,3636689159 +블리츠웨이엔터테인먼트,369370,21,1411,5,-4,-0.28,7758118,22094,49871911,7758118,-0.28,9999.99,15.56,15.56,13018874654,18.50,18.50,13018874654 +PS일렉트로닉스,332570,22,4105,2,210,5.39,7406339,6254669,43199758,7406339,5.39,118.41,17.14,17.14,30214847659,17.04,17.04,30214847659 +우리기술,032820,23,3185,5,-280,-8.08,6967473,8003270,165530656,6967473,-8.08,87.06,4.21,4.21,22610130200,4.29,4.29,22610130200 +아진산업,013310,24,3575,2,355,11.02,6592534,4891295,38806582,6592534,11.02,134.78,16.99,16.99,23476042942,16.92,16.92,23476042942 +삼기에너지솔루션즈,419050,25,2395,2,135,5.97,6588939,1171595,57196240,6588939,5.97,562.39,11.52,11.52,15653923147,11.43,11.43,15653923147 +TIGER 200선물인버스2X,252710,26,1468,2,51,3.60,6499149,4974970,56300000,6499149,3.60,130.64,11.54,11.54,9465100172,11.45,11.45,9465100172 +TP,007980,27,1945,2,3,0.15,6277156,4055591,51175130,6277156,0.15,154.78,12.27,12.27,12541335130,12.60,12.60,12541335130 +KODEX 200,069500,28,41935,5,-820,-1.92,5684139,8157192,158450000,5684139,-1.92,69.68,3.59,3.59,239309416514,3.60,3.60,239309416514 +팬엔터테인먼트,068050,29,2525,5,-145,-5.43,5566668,35810204,27694076,5566668,-5.43,15.54,20.10,20.10,14527977731,20.78,20.78,14527977731 +아센디오,012170,30,4180,2,200,5.03,5369379,2730950,10873743,5369379,5.03,196.61,49.38,49.38,24611974158,54.15,54.15,24611974158 diff --git a/top30/20250820/top30-av-20250820-111000.csv b/top30/20250820/top30-av-20250820-111000.csv new file mode 100644 index 000000000000..764b80f6bdb5 --- /dev/null +++ b/top30/20250820/top30-av-20250820-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1381,2,46,3.45,307883925,315556352,1299800000,307883925,3.45,97.57,23.69,23.69,422951121255,23.56,23.56,422951121255 +한라캐스트,125490,2,6970,2,1170,20.17,49567155,0,36502352,49567155,20.17,0.00,135.79,135.79,359628975335,141.35,141.35,359628975335 +삼화네트웍스,046390,3,1717,2,118,7.38,38028482,22818300,43172933,38028482,7.38,166.66,88.08,88.08,66484550371,89.69,89.69,66484550371 +KODEX 2차전지산업레버리지,462330,4,1172,5,-9,-0.76,28856600,31316424,282500000,28856600,-0.76,92.15,10.21,10.21,33646423804,10.16,10.16,33646423804 +우양,103840,5,5800,2,1090,23.14,25735620,4080789,16366428,25735620,23.14,630.65,157.25,157.25,142624513781,150.25,150.25,142624513781 +KODEX 인버스,114800,6,3585,2,60,1.70,21398525,26216580,225100000,21398525,1.70,81.62,9.51,9.51,76542521746,9.49,9.49,76542521746 +KODEX 레버리지,122630,7,23425,5,-860,-3.54,20587025,18020876,94600000,20587025,-3.54,114.24,21.76,21.76,484668177849,21.87,21.87,484668177849 +KODEX 코스닥150레버리지,233740,8,8320,5,-340,-3.93,19340889,23030050,195800000,19340889,-3.93,83.98,9.88,9.88,161557991855,9.92,9.92,161557991855 +KODEX 코스닥150선물인버스,251340,9,3545,2,65,1.87,18663568,23840924,80100000,18663568,1.87,78.28,23.30,23.30,66012358275,23.25,23.25,66012358275 +누보,332290,10,1639,2,173,11.80,18108401,1474082,33384803,18108401,11.80,1228.45,54.24,54.24,31953781286,58.40,58.40,31953781286 +썸에이지,208640,11,604,2,5,0.83,15403391,13386675,139240254,15403391,0.83,115.07,11.06,11.06,9497042664,11.29,11.29,9497042664 +SM C&C,048550,12,1555,2,39,2.57,14127080,37171948,96714620,14127080,2.57,38.00,14.61,14.61,22591814065,15.02,15.02,22591814065 +스튜디오미르,408900,13,5260,2,305,6.16,13385855,5511291,32729532,13385855,6.16,242.88,40.90,40.90,70853265041,41.16,41.16,70853265041 +두산에너빌리티,034020,14,52500,5,-7000,-11.76,13286402,11588978,640561146,13286402,-11.76,114.65,2.07,2.07,710482574550,2.11,2.11,710482574550 +삼성전자,005930,15,70300,2,300,0.43,9282064,10533082,5919637922,9282064,0.43,88.12,0.16,0.16,651159346500,0.16,0.16,651159346500 +현대ADM,187660,16,2030,5,-110,-5.14,9246518,37766220,48347668,9246518,-5.14,24.48,19.13,19.13,19882941712,20.26,20.26,19882941712 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,83,2,1,1.22,8775737,8873364,1497000000,8775737,1.22,98.90,0.59,0.59,728557760,0.59,0.59,728557760 +이스트아시아홀딩스,900110,18,80,5,-2,-2.44,8714261,10159660,642650588,8714261,-2.44,85.77,1.36,1.36,705796012,1.37,1.37,705796012 +블루엠텍,439580,19,6420,2,170,2.72,8358988,10674160,33510663,8358988,2.72,78.31,24.94,24.94,53634427370,24.93,24.93,53634427370 +빌리언스,044480,20,423,2,8,1.93,8109840,3501265,40663728,8109840,1.93,231.63,19.94,19.94,3689388356,21.45,21.45,3689388356 +블리츠웨이엔터테인먼트,369370,21,1412,5,-3,-0.21,7806458,22094,49871911,7806458,-0.21,9999.99,15.65,15.65,13087110779,18.58,18.58,13087110779 +PS일렉트로닉스,332570,22,4130,2,235,6.03,7659565,6254669,43199758,7659565,6.03,122.46,17.73,17.73,31250939723,17.52,17.52,31250939723 +우리기술,032820,23,3210,5,-255,-7.36,7203874,8003270,165530656,7203874,-7.36,90.01,4.35,4.35,23364041951,4.40,4.40,23364041951 +삼기에너지솔루션즈,419050,24,2370,2,110,4.87,7023183,1171595,57196240,7023183,4.87,599.45,12.28,12.28,16689158362,12.31,12.31,16689158362 +아진산업,013310,25,3565,2,345,10.71,6674934,4891295,38806582,6674934,10.71,136.47,17.20,17.20,23768846577,17.18,17.18,23768846577 +TIGER 200선물인버스2X,252710,26,1466,2,49,3.46,6623819,4974970,56300000,6623819,3.46,133.14,11.77,11.77,9648243887,11.69,11.69,9648243887 +TP,007980,27,1961,2,19,0.98,6383667,4055591,51175130,6383667,0.98,157.40,12.47,12.47,12748638555,12.70,12.70,12748638555 +KODEX 200,069500,28,41990,5,-765,-1.79,5979291,8157192,158450000,5979291,-1.79,73.30,3.77,3.77,251690354786,3.78,3.78,251690354786 +팬엔터테인먼트,068050,29,2530,5,-140,-5.24,5613591,35810204,27694076,5613591,-5.24,15.68,20.27,20.27,14646414211,20.90,20.90,14646414211 +아센디오,012170,30,4200,2,220,5.53,5573389,2730950,10873743,5573389,5.53,204.08,51.26,51.26,25468136548,55.77,55.77,25468136548 diff --git a/top30/20250820/top30-av-20250820-112001.csv b/top30/20250820/top30-av-20250820-112001.csv new file mode 100644 index 000000000000..f1591f590929 --- /dev/null +++ b/top30/20250820/top30-av-20250820-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1382,2,47,3.52,314692972,315556352,1299800000,314692972,3.52,99.73,24.21,24.21,432345517418,24.07,24.07,432345517418 +한라캐스트,125490,2,6850,2,1050,18.10,50872093,0,36502352,50872093,18.10,0.00,139.37,139.37,368703479395,147.46,147.46,368703479395 +삼화네트웍스,046390,3,1705,2,106,6.63,38404019,22818300,43172933,38404019,6.63,168.30,88.95,88.95,67122963554,91.19,91.19,67122963554 +KODEX 2차전지산업레버리지,462330,4,1169,5,-12,-1.02,29264045,31316424,282500000,29264045,-1.02,93.45,10.36,10.36,34123518182,10.33,10.33,34123518182 +우양,103840,5,5790,2,1080,22.93,26027116,4080789,16366428,26027116,22.93,637.80,159.03,159.03,144314459746,152.29,152.29,144314459746 +KODEX 인버스,114800,6,3590,2,65,1.84,21781694,26216580,225100000,21781694,1.84,83.08,9.68,9.68,77917427900,9.64,9.64,77917427900 +KODEX 레버리지,122630,7,23430,5,-855,-3.52,21498787,18020876,94600000,21498787,-3.52,119.30,22.73,22.73,506057530711,22.83,22.83,506057530711 +KODEX 코스닥150레버리지,233740,8,8315,5,-345,-3.98,19733496,23030050,195800000,19733496,-3.98,85.69,10.08,10.08,164826132982,10.12,10.12,164826132982 +KODEX 코스닥150선물인버스,251340,9,3550,2,70,2.01,19297933,23840924,80100000,19297933,2.01,80.94,24.09,24.09,68262167806,24.01,24.01,68262167806 +누보,332290,10,1659,2,193,13.17,18870889,1474082,33384803,18870889,13.17,1280.18,56.53,56.53,33205374439,59.95,59.95,33205374439 +썸에이지,208640,11,595,5,-4,-0.67,16005990,13386675,139240254,16005990,-0.67,119.57,11.50,11.50,9857191413,11.90,11.90,9857191413 +SM C&C,048550,12,1540,2,24,1.58,14383565,37171948,96714620,14383565,1.58,38.69,14.87,14.87,22988425128,15.43,15.43,22988425128 +두산에너빌리티,034020,13,52900,5,-6600,-11.09,13893421,11588978,640561146,13893421,-11.09,119.88,2.17,2.17,742521876100,2.19,2.19,742521876100 +스튜디오미르,408900,14,5210,2,255,5.15,13663038,5511291,32729532,13663038,5.15,247.91,41.75,41.75,72299331436,42.40,42.40,72299331436 +삼성전자,005930,15,70100,2,100,0.14,9782207,10533082,5919637922,9782207,0.14,92.87,0.17,0.17,686260881050,0.17,0.17,686260881050 +현대ADM,187660,16,2025,5,-115,-5.37,9319868,37766220,48347668,9319868,-5.37,24.68,19.28,19.28,20031386879,20.46,20.46,20031386879 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,83,2,1,1.22,8870101,8873364,1497000000,8870101,1.22,99.96,0.59,0.59,736389972,0.59,0.59,736389972 +이스트아시아홀딩스,900110,18,81,5,-1,-1.22,8730268,10159660,642650588,8730268,-1.22,85.93,1.36,1.36,707077970,1.36,1.36,707077970 +블루엠텍,439580,19,6360,2,110,1.76,8448111,10674160,33510663,8448111,1.76,79.15,25.21,25.21,54202052210,25.43,25.43,54202052210 +빌리언스,044480,20,426,2,11,2.65,8204948,3501265,40663728,8204948,2.65,234.34,20.18,20.18,3729679652,21.53,21.53,3729679652 +블리츠웨이엔터테인먼트,369370,21,1416,2,1,0.07,7827398,22094,49871911,7827398,0.07,9999.99,15.70,15.70,13116726729,18.57,18.57,13116726729 +PS일렉트로닉스,332570,22,4140,2,245,6.29,7799683,6254669,43199758,7799683,6.29,124.70,18.05,18.05,31829768471,17.80,17.80,31829768471 +우리기술,032820,23,3225,5,-240,-6.93,7389543,8003270,165530656,7389543,-6.93,92.33,4.46,4.46,23961785614,4.49,4.49,23961785614 +삼기에너지솔루션즈,419050,24,2365,2,105,4.65,7187023,1171595,57196240,7187023,4.65,613.44,12.57,12.57,17075383219,12.62,12.62,17075383219 +아진산업,013310,25,3575,2,355,11.02,6748393,4891295,38806582,6748393,11.02,137.97,17.39,17.39,24030081792,17.32,17.32,24030081792 +TIGER 200선물인버스2X,252710,26,1464,2,47,3.32,6665060,4974970,56300000,6665060,3.32,133.97,11.84,11.84,9708624314,11.78,11.78,9708624314 +TP,007980,27,1961,2,19,0.98,6483359,4055591,51175130,6483359,0.98,159.86,12.67,12.67,12944741508,12.90,12.90,12944741508 +KODEX 200,069500,28,41985,5,-770,-1.80,6476353,8157192,158450000,6476353,-1.80,79.39,4.09,4.09,272573193005,4.10,4.10,272573193005 +아센디오,012170,29,4090,2,110,2.76,5695943,2730950,10873743,5695943,2.76,208.57,52.38,52.38,25980100943,58.42,58.42,25980100943 +팬엔터테인먼트,068050,30,2545,5,-125,-4.68,5651811,35810204,27694076,5651811,-4.68,15.78,20.41,20.41,14743570401,20.92,20.92,14743570401 diff --git a/top30/20250820/top30-av-20250820-113000.csv b/top30/20250820/top30-av-20250820-113000.csv new file mode 100644 index 000000000000..b36372e7b6ba --- /dev/null +++ b/top30/20250820/top30-av-20250820-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1375,2,40,3.00,322675617,315556352,1299800000,322675617,3.00,102.26,24.83,24.83,443349303236,24.81,24.81,443349303236 +한라캐스트,125490,2,6720,2,920,15.86,51563546,0,36502352,51563546,15.86,0.00,141.26,141.26,373414965295,152.23,152.23,373414965295 +삼화네트웍스,046390,3,1691,2,92,5.75,38869918,22818300,43172933,38869918,5.75,170.35,90.03,90.03,67913443789,93.03,93.03,67913443789 +KODEX 2차전지산업레버리지,462330,4,1170,5,-11,-0.93,29738007,31316424,282500000,29738007,-0.93,94.96,10.53,10.53,34676850975,10.49,10.49,34676850975 +우양,103840,5,5755,2,1045,22.19,26351536,4080789,16366428,26351536,22.19,645.75,161.01,161.01,146192098216,155.21,155.21,146192098216 +KODEX 인버스,114800,6,3580,2,55,1.56,22188902,26216580,225100000,22188902,1.56,84.64,9.86,9.86,79376012925,9.85,9.85,79376012925 +KODEX 레버리지,122630,7,23540,5,-745,-3.07,21932843,18020876,94600000,21932843,-3.07,121.71,23.18,23.18,516254098831,23.18,23.18,516254098831 +누보,332290,8,1718,2,252,17.19,20305591,1474082,33384803,20305591,17.19,1377.51,60.82,60.82,35649232115,62.16,62.16,35649232115 +KODEX 코스닥150레버리지,233740,9,8325,5,-335,-3.87,20023886,23030050,195800000,20023886,-3.87,86.95,10.23,10.23,167243148655,10.26,10.26,167243148655 +KODEX 코스닥150선물인버스,251340,10,3545,2,65,1.87,19705019,23840924,80100000,19705019,1.87,82.65,24.60,24.60,69705947102,24.55,24.55,69705947102 +썸에이지,208640,11,586,5,-13,-2.17,16580579,13386675,139240254,16580579,-2.17,123.86,11.91,11.91,10196319388,12.50,12.50,10196319388 +두산에너빌리티,034020,12,54700,5,-4800,-8.07,15198523,11588978,640561146,15198523,-8.07,131.15,2.37,2.37,812918217500,2.32,2.32,812918217500 +SM C&C,048550,13,1538,2,22,1.45,14539650,37171948,96714620,14539650,1.45,39.11,15.03,15.03,23227476463,15.62,15.62,23227476463 +스튜디오미르,408900,14,5200,2,245,4.94,14021401,5511291,32729532,14021401,4.94,254.41,42.84,42.84,74149541861,43.57,43.57,74149541861 +삼성전자,005930,15,70200,2,200,0.29,10055202,10533082,5919637922,10055202,0.29,95.46,0.17,0.17,705396538150,0.17,0.17,705396538150 +현대ADM,187660,16,2005,5,-135,-6.31,9448179,37766220,48347668,9448179,-6.31,25.02,19.54,19.54,20289838451,20.93,20.93,20289838451 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,83,2,1,1.22,9018101,8873364,1497000000,9018101,1.22,101.63,0.60,0.60,748673972,0.60,0.60,748673972 +이스트아시아홀딩스,900110,18,81,5,-1,-1.22,8858752,10159660,642650588,8858752,-1.22,87.20,1.38,1.38,717380789,1.38,1.38,717380789 +블루엠텍,439580,19,6340,2,90,1.44,8580026,10674160,33510663,8580026,1.44,80.38,25.60,25.60,55038620070,25.91,25.91,55038620070 +빌리언스,044480,20,424,2,9,2.17,8350459,3501265,40663728,8350459,2.17,238.50,20.54,20.54,3791329739,21.99,21.99,3791329739 +PS일렉트로닉스,332570,21,4100,2,205,5.26,7928746,6254669,43199758,7928746,5.26,126.77,18.35,18.35,32362126316,18.27,18.27,32362126316 +블리츠웨이엔터테인먼트,369370,22,1411,5,-4,-0.28,7861438,22094,49871911,7861438,-0.28,9999.99,15.76,15.76,13164858629,18.71,18.71,13164858629 +우리기술,032820,23,3265,5,-200,-5.77,7596800,8003270,165530656,7596800,-5.77,94.92,4.59,4.59,24635086385,4.56,4.56,24635086385 +아진산업,013310,24,3675,2,455,14.13,7485760,4891295,38806582,7485760,14.13,153.04,19.29,19.29,26708692189,18.73,18.73,26708692189 +삼기에너지솔루션즈,419050,25,2345,2,85,3.76,7323212,1171595,57196240,7323212,3.76,625.06,12.80,12.80,17395309783,12.97,12.97,17395309783 +아이비젼웍스,469750,26,1221,2,105,9.41,7246704,33608512,33936481,7246704,9.41,21.56,21.35,21.35,8467019234,20.43,20.43,8467019234 +TIGER 200선물인버스2X,252710,27,1459,2,42,2.96,6703972,4974970,56300000,6703972,2.96,134.75,11.91,11.91,9765486569,11.89,11.89,9765486569 +KODEX 200,069500,28,42075,5,-680,-1.59,6618159,8157192,158450000,6618159,-1.59,81.13,4.18,4.18,278532252415,4.18,4.18,278532252415 +TP,007980,29,1967,2,25,1.29,6504554,4055591,51175130,6504554,1.29,160.38,12.71,12.71,12986325202,12.90,12.90,12986325202 +아센디오,012170,30,4060,2,80,2.01,5817021,2730950,10873743,5817021,2.01,213.00,53.50,53.50,26473845784,59.97,59.97,26473845784 diff --git a/top30/20250820/top30-av-20250820-114000.csv b/top30/20250820/top30-av-20250820-114000.csv new file mode 100644 index 000000000000..b00358b1826a --- /dev/null +++ b/top30/20250820/top30-av-20250820-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1377,2,42,3.15,327817861,315556352,1299800000,327817861,3.15,103.89,25.22,25.22,450424828702,25.17,25.17,450424828702 +한라캐스트,125490,2,6800,2,1000,17.24,52043776,0,36502352,52043776,17.24,0.00,142.58,142.58,376673930600,151.75,151.75,376673930600 +삼화네트웍스,046390,3,1708,2,109,6.82,39722312,22818300,43172933,39722312,6.82,174.08,92.01,92.01,69370488088,94.08,94.08,69370488088 +KODEX 2차전지산업레버리지,462330,4,1169,5,-12,-1.02,30306201,31316424,282500000,30306201,-1.02,96.77,10.73,10.73,35341331060,10.70,10.70,35341331060 +우양,103840,5,5750,2,1040,22.08,27215097,4080789,16366428,27215097,22.08,666.91,166.29,166.29,151125368086,160.59,160.59,151125368086 +KODEX 인버스,114800,6,3580,2,55,1.56,22563218,26216580,225100000,22563218,1.56,86.06,10.02,10.02,80716128134,10.02,10.02,80716128134 +KODEX 레버리지,122630,7,23525,5,-760,-3.13,22428803,18020876,94600000,22428803,-3.13,124.46,23.71,23.71,527925618626,23.72,23.72,527925618626 +누보,332290,8,1706,2,240,16.37,21672594,1474082,33384803,21672594,16.37,1470.24,64.92,64.92,38016789626,66.75,66.75,38016789626 +KODEX 코스닥150레버리지,233740,9,8315,5,-345,-3.98,20435112,23030050,195800000,20435112,-3.98,88.73,10.44,10.44,170660064682,10.48,10.48,170660064682 +KODEX 코스닥150선물인버스,251340,10,3550,2,70,2.01,19903379,23840924,80100000,19903379,2.01,83.48,24.85,24.85,70410195337,24.76,24.76,70410195337 +썸에이지,208640,11,588,5,-11,-1.84,16786966,13386675,139240254,16786966,-1.84,125.40,12.06,12.06,10317475613,12.60,12.60,10317475613 +두산에너빌리티,034020,12,54700,5,-4800,-8.07,15970597,11588978,640561146,15970597,-8.07,137.81,2.49,2.49,854976046400,2.44,2.44,854976046400 +SM C&C,048550,13,1535,2,19,1.25,14611152,37171948,96714620,14611152,1.25,39.31,15.11,15.11,23336954017,15.72,15.72,23336954017 +스튜디오미르,408900,14,5240,2,285,5.75,14161670,5511291,32729532,14161670,5.75,256.96,43.27,43.27,74879805631,43.66,43.66,74879805631 +아이비젼웍스,469750,15,1259,2,143,12.81,11590906,33608512,33936481,11590906,12.81,34.49,34.15,34.15,13867997260,32.46,32.46,13867997260 +삼성전자,005930,16,70300,2,300,0.43,10368317,10533082,5919637922,10368317,0.43,98.44,0.18,0.18,727408329950,0.17,0.17,727408329950 +현대ADM,187660,17,2005,5,-135,-6.31,9559536,37766220,48347668,9559536,-6.31,25.31,19.77,19.77,20512308712,21.16,21.16,20512308712 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,83,2,1,1.22,9202661,8873364,1497000000,9202661,1.22,103.71,0.61,0.61,763992452,0.61,0.61,763992452 +아진산업,013310,19,3580,2,360,11.18,8936477,4891295,38806582,8936477,11.18,182.70,23.03,23.03,32055906403,23.07,23.07,32055906403 +이스트아시아홀딩스,900110,20,81,5,-1,-1.22,8869174,10159660,642650588,8869174,-1.22,87.30,1.38,1.38,718222766,1.38,1.38,718222766 +블루엠텍,439580,21,6360,2,110,1.76,8629234,10674160,33510663,8629234,1.76,80.84,25.75,25.75,55351175440,25.97,25.97,55351175440 +빌리언스,044480,22,423,2,8,1.93,8464292,3501265,40663728,8464292,1.93,241.75,20.82,20.82,3839470858,22.32,22.32,3839470858 +PS일렉트로닉스,332570,23,4090,2,195,5.01,8112054,6254669,43199758,8112054,5.01,129.70,18.78,18.78,33112740381,18.74,18.74,33112740381 +블리츠웨이엔터테인먼트,369370,24,1415,3,0,0.00,7887749,22094,49871911,7887749,0.00,9999.99,15.82,15.82,13202032781,18.71,18.71,13202032781 +우리기술,032820,25,3280,5,-185,-5.34,7833393,8003270,165530656,7833393,-5.34,97.88,4.73,4.73,25408190657,4.68,4.68,25408190657 +삼기에너지솔루션즈,419050,26,2340,2,80,3.54,7416383,1171595,57196240,7416383,3.54,633.02,12.97,12.97,17613197323,13.16,13.16,17613197323 +TIGER 200선물인버스2X,252710,27,1460,2,43,3.03,6781677,4974970,56300000,6781677,3.03,136.32,12.05,12.05,9878900754,12.02,12.02,9878900754 +KODEX 200,069500,28,42070,5,-685,-1.60,6766001,8157192,158450000,6766001,-1.60,82.95,4.27,4.27,284752200894,4.27,4.27,284752200894 +TP,007980,29,1972,2,30,1.54,6580966,4055591,51175130,6580966,1.54,162.27,12.86,12.86,13136931883,13.02,13.02,13136931883 +아센디오,012170,30,3995,2,15,0.38,5953985,2730950,10873743,5953985,0.38,218.02,54.76,54.76,27020512657,62.20,62.20,27020512657 diff --git a/top30/20250820/top30-av-20250820-115000.csv b/top30/20250820/top30-av-20250820-115000.csv new file mode 100644 index 000000000000..83775e122e13 --- /dev/null +++ b/top30/20250820/top30-av-20250820-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1375,2,40,3.00,331460453,315556352,1299800000,331460453,3.00,105.04,25.50,25.50,455434399226,25.48,25.48,455434399226 +한라캐스트,125490,2,6780,2,980,16.90,52394246,0,36502352,52394246,16.90,0.00,143.54,143.54,379060168120,153.16,153.16,379060168120 +삼화네트웍스,046390,3,1696,2,97,6.07,39968935,22818300,43172933,39968935,6.07,175.16,92.58,92.58,69788819942,95.31,95.31,69788819942 +KODEX 2차전지산업레버리지,462330,4,1167,5,-14,-1.19,30747685,31316424,282500000,30747685,-1.19,98.18,10.88,10.88,35856188774,10.88,10.88,35856188774 +우양,103840,5,5720,2,1010,21.44,27480912,4080789,16366428,27480912,21.44,673.42,167.91,167.91,152654808801,163.06,163.06,152654808801 +KODEX 레버리지,122630,6,23560,5,-725,-2.99,22746059,18020876,94600000,22746059,-2.99,126.22,24.04,24.04,535392735206,24.02,24.02,535392735206 +KODEX 인버스,114800,7,3575,2,50,1.42,22742049,26216580,225100000,22742049,1.42,86.75,10.10,10.10,81356069740,10.11,10.11,81356069740 +누보,332290,8,1718,2,252,17.19,22052652,1474082,33384803,22052652,17.19,1496.03,66.06,66.06,38671238689,67.42,67.42,38671238689 +KODEX 코스닥150레버리지,233740,9,8335,5,-325,-3.75,20728149,23030050,195800000,20728149,-3.75,90.00,10.59,10.59,173099089770,10.61,10.61,173099089770 +KODEX 코스닥150선물인버스,251340,10,3540,2,60,1.72,20010091,23840924,80100000,20010091,1.72,83.93,24.98,24.98,70788590882,24.96,24.96,70788590882 +아이비젼웍스,469750,11,1300,2,184,16.49,16977046,33608512,33936481,16977046,16.49,50.51,50.03,50.03,20791072941,47.13,47.13,20791072941 +썸에이지,208640,12,585,5,-14,-2.34,16954459,13386675,139240254,16954459,-2.34,126.65,12.18,12.18,10416104520,12.79,12.79,10416104520 +두산에너빌리티,034020,13,55300,5,-4200,-7.06,16868006,11588978,640561146,16868006,-7.06,145.55,2.63,2.63,904350968800,2.55,2.55,904350968800 +SM C&C,048550,14,1527,2,11,0.73,14686754,37171948,96714620,14686754,0.73,39.51,15.19,15.19,23452368790,15.88,15.88,23452368790 +스튜디오미르,408900,15,5180,2,225,4.54,14235308,5511291,32729532,14235308,4.54,258.29,43.49,43.49,75263108536,44.39,44.39,75263108536 +삼성전자,005930,16,70200,2,200,0.29,10598790,10533082,5919637922,10598790,0.29,100.62,0.18,0.18,743599083350,0.18,0.18,743599083350 +현대ADM,187660,17,1995,5,-145,-6.78,9670586,37766220,48347668,9670586,-6.78,25.61,20.00,20.00,20733516451,21.50,21.50,20733516451 +아진산업,013310,18,3560,2,340,10.56,9391894,4891295,38806582,9391894,10.56,192.01,24.20,24.20,33677487322,24.38,24.38,33677487322 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,9216661,8873364,1497000000,9216661,1.22,103.87,0.62,0.62,765154452,0.62,0.62,765154452 +이스트아시아홀딩스,900110,20,81,5,-1,-1.22,8985253,10159660,642650588,8985253,-1.22,88.44,1.40,1.40,727510013,1.40,1.40,727510013 +블루엠텍,439580,21,6260,2,10,0.16,8829421,10674160,33510663,8829421,0.16,82.72,26.35,26.35,56612188535,26.99,26.99,56612188535 +빌리언스,044480,22,423,2,8,1.93,8525485,3501265,40663728,8525485,1.93,243.50,20.97,20.97,3865472759,22.47,22.47,3865472759 +PS일렉트로닉스,332570,23,4115,2,220,5.65,8170344,6254669,43199758,8170344,5.65,130.63,18.91,18.91,33351542270,18.76,18.76,33351542270 +우리기술,032820,24,3280,5,-185,-5.34,8079438,8003270,165530656,8079438,-5.34,100.95,4.88,4.88,26214349266,4.83,4.83,26214349266 +블리츠웨이엔터테인먼트,369370,25,1411,5,-4,-0.28,7932064,22094,49871911,7932064,-0.28,9999.99,15.90,15.90,13264597165,18.85,18.85,13264597165 +삼기에너지솔루션즈,419050,26,2340,2,80,3.54,7574108,1171595,57196240,7574108,3.54,646.48,13.24,13.24,17983911515,13.44,13.44,17983911515 +KODEX 200,069500,27,42100,5,-655,-1.53,6875528,8157192,158450000,6875528,-1.53,84.29,4.34,4.34,289362290166,4.34,4.34,289362290166 +TIGER 200선물인버스2X,252710,28,1458,2,41,2.89,6799882,4974970,56300000,6799882,2.89,136.68,12.08,12.08,9905465380,12.07,12.07,9905465380 +TP,007980,29,1975,2,33,1.70,6640686,4055591,51175130,6640686,1.70,163.74,12.98,12.98,13254888901,13.11,13.11,13254888901 +캔버스엔,210120,30,1453,2,71,5.14,6011634,4808376,23582605,6011634,5.14,125.02,25.49,25.49,8832015603,25.78,25.78,8832015603 diff --git a/top30/20250820/top30-av-20250820-120000.csv b/top30/20250820/top30-av-20250820-120000.csv new file mode 100644 index 000000000000..49d5147cded5 --- /dev/null +++ b/top30/20250820/top30-av-20250820-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1376,2,41,3.07,335732762,315556352,1299800000,335732762,3.07,106.39,25.83,25.83,461307224602,25.79,25.79,461307224602 +한라캐스트,125490,2,6810,2,1010,17.41,52663148,0,36502352,52663148,17.41,0.00,144.27,144.27,380886012215,153.22,153.22,380886012215 +삼화네트웍스,046390,3,1715,2,116,7.25,40753899,22818300,43172933,40753899,7.25,178.60,94.40,94.40,71134512418,96.07,96.07,71134512418 +KODEX 2차전지산업레버리지,462330,4,1167,5,-14,-1.19,31122324,31316424,282500000,31122324,-1.19,99.38,11.02,11.02,36293585937,11.01,11.01,36293585937 +우양,103840,5,5740,2,1030,21.87,27631283,4080789,16366428,27631283,21.87,677.11,168.83,168.83,153515349626,163.41,163.41,153515349626 +KODEX 인버스,114800,6,3582,2,57,1.62,23122300,26216580,225100000,23122300,1.62,88.20,10.27,10.27,82717162963,10.26,10.26,82717162963 +KODEX 레버리지,122630,7,23530,5,-755,-3.11,23053317,18020876,94600000,23053317,-3.11,127.93,24.37,24.37,542628321458,24.38,24.38,542628321458 +누보,332290,8,1720,2,254,17.33,22693087,1474082,33384803,22693087,17.33,1539.47,67.97,67.97,39783642535,69.28,69.28,39783642535 +KODEX 코스닥150레버리지,233740,9,8310,5,-350,-4.04,20961515,23030050,195800000,20961515,-4.04,91.02,10.71,10.71,175042590831,10.76,10.76,175042590831 +KODEX 코스닥150선물인버스,251340,10,3545,2,65,1.87,20094712,23840924,80100000,20094712,1.87,84.29,25.09,25.09,71088463175,25.04,25.04,71088463175 +아이비젼웍스,469750,11,1302,2,186,16.67,19351200,33608512,33936481,19351200,16.67,57.58,57.02,57.02,23869446383,54.02,54.02,23869446383 +두산에너빌리티,034020,12,54900,5,-4600,-7.73,17603015,11588978,640561146,17603015,-7.73,151.89,2.75,2.75,944989951350,2.69,2.69,944989951350 +썸에이지,208640,13,589,5,-10,-1.67,17128052,13386675,139240254,17128052,-1.67,127.95,12.30,12.30,10517786202,12.82,12.82,10517786202 +SM C&C,048550,14,1535,2,19,1.25,14736622,37171948,96714620,14736622,1.25,39.64,15.24,15.24,23528790287,15.85,15.85,23528790287 +스튜디오미르,408900,15,5160,2,205,4.14,14326326,5511291,32729532,14326326,4.14,259.95,43.77,43.77,75733073786,44.84,44.84,75733073786 +삼성전자,005930,16,70200,2,200,0.29,10775651,10533082,5919637922,10775651,0.29,102.30,0.18,0.18,756021006350,0.18,0.18,756021006350 +현대ADM,187660,17,1995,5,-145,-6.78,9757798,37766220,48347668,9757798,-6.78,25.84,20.18,20.18,20907375168,21.68,21.68,20907375168 +아진산업,013310,18,3565,2,345,10.71,9512667,4891295,38806582,9512667,10.71,194.48,24.51,24.51,34108200648,24.65,24.65,34108200648 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,9429592,8873364,1497000000,9429592,1.22,106.27,0.63,0.63,782827725,0.63,0.63,782827725 +블루엠텍,439580,20,6170,5,-80,-1.28,9275505,10674160,33510663,9275505,-1.28,86.90,27.68,27.68,59366051370,28.71,28.71,59366051370 +이스트아시아홀딩스,900110,21,80,5,-2,-2.44,9025659,10159660,642650588,9025659,-2.44,88.84,1.40,1.40,730773820,1.42,1.42,730773820 +빌리언스,044480,22,429,2,14,3.37,8627596,3501265,40663728,8627596,3.37,246.41,21.22,21.22,3909184593,22.41,22.41,3909184593 +PS일렉트로닉스,332570,23,4150,2,255,6.55,8484031,6254669,43199758,8484031,6.55,135.64,19.64,19.64,34652796820,19.33,19.33,34652796820 +우리기술,032820,24,3270,5,-195,-5.63,8291878,8003270,165530656,8291878,-5.63,103.61,5.01,5.01,26909303745,4.97,4.97,26909303745 +블리츠웨이엔터테인먼트,369370,25,1412,5,-3,-0.21,7989300,22094,49871911,7989300,-0.21,9999.99,16.02,16.02,13345286356,18.95,18.95,13345286356 +삼기에너지솔루션즈,419050,26,2335,2,75,3.32,7714535,1171595,57196240,7714535,3.32,658.46,13.49,13.49,18310353555,13.71,13.71,18310353555 +KODEX 200,069500,27,42080,5,-675,-1.58,6970487,8157192,158450000,6970487,-1.58,85.45,4.40,4.40,293359553676,4.40,4.40,293359553676 +TIGER 200선물인버스2X,252710,28,1459,2,42,2.96,6836637,4974970,56300000,6836637,2.96,137.42,12.14,12.14,9959076025,12.12,12.12,9959076025 +TP,007980,29,1986,2,44,2.27,6745867,4055591,51175130,6745867,2.27,166.33,13.18,13.18,13462765149,13.25,13.25,13462765149 +TIGER 코리아원자력,0091P0,30,8825,5,-580,-6.17,6303501,8781201,6000000,6303501,-6.17,71.78,105.06,105.06,54856154302,103.60,103.60,54856154302 diff --git a/top30/20250820/top30-av-20250820-121000.csv b/top30/20250820/top30-av-20250820-121000.csv new file mode 100644 index 000000000000..1161b6b9f19c --- /dev/null +++ b/top30/20250820/top30-av-20250820-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1380,2,45,3.37,342606849,315556352,1299800000,342606849,3.37,108.57,26.36,26.36,470784209660,26.25,26.25,470784209660 +한라캐스트,125490,2,6810,2,1010,17.41,53215316,0,36502352,53215316,17.41,0.00,145.79,145.79,384673514110,154.75,154.75,384673514110 +삼화네트웍스,046390,3,1693,2,94,5.88,40936971,22818300,43172933,40936971,5.88,179.40,94.82,94.82,71445789285,97.75,97.75,71445789285 +KODEX 2차전지산업레버리지,462330,4,1163,5,-18,-1.52,31697759,31316424,282500000,31697759,-1.52,101.22,11.22,11.22,36964056299,11.25,11.25,36964056299 +우양,103840,5,5710,2,1000,21.23,27860026,4080789,16366428,27860026,21.23,682.71,170.23,170.23,154825266541,165.67,165.67,154825266541 +KODEX 인버스,114800,6,3587,2,62,1.76,23462891,26216580,225100000,23462891,1.76,89.50,10.42,10.42,83938155248,10.40,10.40,83938155248 +KODEX 레버리지,122630,7,23450,5,-835,-3.44,23354528,18020876,94600000,23354528,-3.44,129.60,24.69,24.69,549701678628,24.78,24.78,549701678628 +누보,332290,8,1749,2,283,19.30,23132464,1474082,33384803,23132464,19.30,1569.28,69.29,69.29,40546119299,69.44,69.44,40546119299 +아이비젼웍스,469750,9,1316,2,200,17.92,22264879,33608512,33936481,22264879,17.92,66.25,65.61,65.61,27699670263,62.02,62.02,27699670263 +KODEX 코스닥150레버리지,233740,10,8290,5,-370,-4.27,21401818,23030050,195800000,21401818,-4.27,92.93,10.93,10.93,178692855770,11.01,11.01,178692855770 +KODEX 코스닥150선물인버스,251340,11,3555,2,75,2.16,20505481,23840924,80100000,20505481,2.16,86.01,25.60,25.60,72547791094,25.48,25.48,72547791094 +두산에너빌리티,034020,12,54800,5,-4700,-7.90,17937310,11588978,640561146,17937310,-7.90,154.78,2.80,2.80,963339143600,2.74,2.74,963339143600 +썸에이지,208640,13,579,5,-20,-3.34,17518155,13386675,139240254,17518155,-3.34,130.86,12.58,12.58,10745200853,13.33,13.33,10745200853 +SM C&C,048550,14,1525,2,9,0.59,14808172,37171948,96714620,14808172,0.59,39.84,15.31,15.31,23637882505,16.03,16.03,23637882505 +스튜디오미르,408900,15,5240,2,285,5.75,14467049,5511291,32729532,14467049,5.75,262.50,44.20,44.20,76464171006,44.58,44.58,76464171006 +삼성전자,005930,16,70150,2,150,0.21,10921904,10533082,5919637922,10921904,0.21,103.69,0.18,0.18,766281903900,0.18,0.18,766281903900 +현대ADM,187660,17,1983,5,-157,-7.34,9835939,37766220,48347668,9835939,-7.34,26.04,20.34,20.34,21062317384,21.97,21.97,21062317384 +아진산업,013310,18,3525,2,305,9.47,9715362,4891295,38806582,9715362,9.47,198.63,25.04,25.04,34823989621,25.46,25.46,34823989621 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,83,2,1,1.22,9629742,8873364,1497000000,9629742,1.22,108.52,0.64,0.64,799440175,0.64,0.64,799440175 +블루엠텍,439580,20,6080,5,-170,-2.72,9536963,10674160,33510663,9536963,-2.72,89.35,28.46,28.46,60961666935,29.92,29.92,60961666935 +이스트아시아홀딩스,900110,21,81,5,-1,-1.22,9077746,10159660,642650588,9077746,-1.22,89.35,1.41,1.41,734961534,1.41,1.41,734961534 +빌리언스,044480,22,426,2,11,2.65,8650606,3501265,40663728,8650606,2.65,247.07,21.27,21.27,3918978907,22.62,22.62,3918978907 +PS일렉트로닉스,332570,23,4140,2,245,6.29,8595020,6254669,43199758,8595020,6.29,137.42,19.90,19.90,35111782586,19.63,19.63,35111782586 +우리기술,032820,24,3245,5,-220,-6.35,8479560,8003270,165530656,8479560,-6.35,105.95,5.12,5.12,27519840766,5.12,5.12,27519840766 +블리츠웨이엔터테인먼트,369370,25,1417,2,2,0.14,8013261,22094,49871911,8013261,0.14,9999.99,16.07,16.07,13379175154,18.93,18.93,13379175154 +삼기에너지솔루션즈,419050,26,2330,2,70,3.10,7782705,1171595,57196240,7782705,3.10,664.28,13.61,13.61,18469424675,13.86,13.86,18469424675 +KODEX 200,069500,27,42010,5,-745,-1.74,7098150,8157192,158450000,7098150,-1.74,87.02,4.48,4.48,298724002284,4.49,4.49,298724002284 +TP,007980,28,1984,2,42,2.16,6887687,4055591,51175130,6887687,2.16,169.83,13.46,13.46,13744214625,13.54,13.54,13744214625 +TIGER 200선물인버스2X,252710,29,1464,2,47,3.32,6860646,4974970,56300000,6860646,3.32,137.90,12.19,12.19,9994191161,12.13,12.13,9994191161 +조광ILI,044060,30,50,5,-4,-7.41,6611073,14372781,95732184,6611073,-7.41,46.00,6.91,6.91,323170776,6.75,6.75,323170776 diff --git a/top30/20250820/top30-av-20250820-122001.csv b/top30/20250820/top30-av-20250820-122001.csv new file mode 100644 index 000000000000..8e5a756f2094 --- /dev/null +++ b/top30/20250820/top30-av-20250820-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1380,2,45,3.37,348598015,315556352,1299800000,348598015,3.37,110.47,26.82,26.82,479057297954,26.71,26.71,479057297954 +한라캐스트,125490,2,6760,2,960,16.55,53550778,0,36502352,53550778,16.55,0.00,146.71,146.71,386952473925,156.82,156.82,386952473925 +삼화네트웍스,046390,3,1692,2,93,5.82,41391065,22818300,43172933,41391065,5.82,181.39,95.87,95.87,72220283459,98.87,98.87,72220283459 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,84,2,2,2.44,32443125,8873364,1497000000,32443125,2.44,365.62,2.17,2.17,2715734347,2.16,2.16,2715734347 +KODEX 2차전지산업레버리지,462330,5,1162,5,-19,-1.61,31997045,31316424,282500000,31997045,-1.61,102.17,11.33,11.33,37311833202,11.37,11.37,37311833202 +우양,103840,6,5710,2,1000,21.23,28068969,4080789,16366428,28068969,21.23,687.83,171.50,171.50,156020258596,166.95,166.95,156020258596 +누보,332290,7,1803,2,337,22.99,24023120,1474082,33384803,24023120,22.99,1629.70,71.96,71.96,42117468651,69.97,69.97,42117468651 +KODEX 레버리지,122630,8,23435,5,-850,-3.50,23754107,18020876,94600000,23754107,-3.50,131.81,25.11,25.11,559067523653,25.22,25.22,559067523653 +KODEX 인버스,114800,9,3587,2,62,1.76,23647324,26216580,225100000,23647324,1.76,90.20,10.51,10.51,84599503856,10.48,10.48,84599503856 +아이비젼웍스,469750,10,1295,2,179,16.04,23457110,33608512,33936481,23457110,16.04,69.80,69.12,69.12,29250841221,66.56,66.56,29250841221 +KODEX 코스닥150레버리지,233740,11,8280,5,-380,-4.39,21714347,23030050,195800000,21714347,-4.39,94.29,11.09,11.09,181281129529,11.18,11.18,181281129529 +KODEX 코스닥150선물인버스,251340,12,3555,2,75,2.16,20579708,23840924,80100000,20579708,2.16,86.32,25.69,25.69,72811814189,25.57,25.57,72811814189 +두산에너빌리티,034020,13,54600,5,-4900,-8.24,18231699,11588978,640561146,18231699,-8.24,157.32,2.85,2.85,979406028850,2.80,2.80,979406028850 +썸에이지,208640,14,584,5,-15,-2.50,17658918,13386675,139240254,17658918,-2.50,131.91,12.68,12.68,10826886155,13.31,13.31,10826886155 +SM C&C,048550,15,1524,2,8,0.53,14886690,37171948,96714620,14886690,0.53,40.05,15.39,15.39,23757507015,16.12,16.12,23757507015 +스튜디오미르,408900,16,5240,2,285,5.75,14587504,5511291,32729532,14587504,5.75,264.68,44.57,44.57,77094525676,44.95,44.95,77094525676 +삼성전자,005930,17,70000,3,0,0.00,11211843,10533082,5919637922,11211843,0.00,106.44,0.19,0.19,786587557850,0.19,0.19,786587557850 +블루엠텍,439580,18,6150,5,-100,-1.60,9937947,10674160,33510663,9937947,-1.60,93.10,29.66,29.66,63453145575,30.79,30.79,63453145575 +현대ADM,187660,19,1985,5,-155,-7.24,9881494,37766220,48347668,9881494,-7.24,26.16,20.44,20.44,21152698378,22.04,22.04,21152698378 +아진산업,013310,20,3525,2,305,9.47,9857161,4891295,38806582,9857161,9.47,201.52,25.40,25.40,35322383010,25.82,25.82,35322383010 +이스트아시아홀딩스,900110,21,81,5,-1,-1.22,9080551,10159660,642650588,9080551,-1.22,89.38,1.41,1.41,735187314,1.41,1.41,735187314 +빌리언스,044480,22,427,2,12,2.89,8686309,3501265,40663728,8686309,2.89,248.09,21.36,21.36,3934209721,22.66,22.66,3934209721 +PS일렉트로닉스,332570,23,4125,2,230,5.91,8663884,6254669,43199758,8663884,5.91,138.52,20.06,20.06,35396472713,19.86,19.86,35396472713 +우리기술,032820,24,3245,5,-220,-6.35,8566886,8003270,165530656,8566886,-6.35,107.04,5.18,5.18,27802824936,5.18,5.18,27802824936 +블리츠웨이엔터테인먼트,369370,25,1436,2,21,1.48,8129557,22094,49871911,8129557,1.48,9999.99,16.30,16.30,13547410308,18.92,18.92,13547410308 +삼기에너지솔루션즈,419050,26,2325,2,65,2.88,7824000,1171595,57196240,7824000,2.88,667.81,13.68,13.68,18565549605,13.96,13.96,18565549605 +KODEX 200,069500,27,41995,5,-760,-1.78,7194231,8157192,158450000,7194231,-1.78,88.19,4.54,4.54,302758631464,4.55,4.55,302758631464 +TP,007980,28,1967,2,25,1.29,6984890,4055591,51175130,6984890,1.29,172.23,13.65,13.65,13935744717,13.84,13.84,13935744717 +TIGER 200선물인버스2X,252710,29,1465,2,48,3.39,6891270,4974970,56300000,6891270,3.39,138.52,12.24,12.24,10039036422,12.17,12.17,10039036422 +TIGER 코리아원자력,0091P0,30,8790,5,-615,-6.54,6633324,8781201,6000000,6633324,-6.54,75.54,110.56,110.56,57759400515,109.52,109.52,57759400515 diff --git a/top30/20250820/top30-av-20250820-123001.csv b/top30/20250820/top30-av-20250820-123001.csv new file mode 100644 index 000000000000..f012b3c1f70b --- /dev/null +++ b/top30/20250820/top30-av-20250820-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1381,2,46,3.45,352979673,315556352,1299800000,352979673,3.45,111.86,27.16,27.16,485111920322,27.03,27.03,485111920322 +한라캐스트,125490,2,6660,2,860,14.83,54411959,0,36502352,54411959,14.83,0.00,149.06,149.06,392688849530,161.53,161.53,392688849530 +삼화네트웍스,046390,3,1695,2,96,6.00,41587574,22818300,43172933,41587574,6.00,182.26,96.33,96.33,72552631506,99.15,99.15,72552631506 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,83,2,1,1.22,33305543,8873364,1497000000,33305543,1.22,375.34,2.22,2.22,2788176375,2.24,2.24,2788176375 +KODEX 2차전지산업레버리지,462330,5,1158,5,-23,-1.95,32761604,31316424,282500000,32761604,-1.95,104.61,11.60,11.60,38197307201,11.68,11.68,38197307201 +우양,103840,6,5890,2,1180,25.05,29029394,4080789,16366428,29029394,25.05,711.37,177.37,177.37,161626968481,167.67,167.67,161626968481 +누보,332290,7,1779,2,313,21.35,24904628,1474082,33384803,24904628,21.35,1689.50,74.60,74.60,43696203532,73.57,73.57,43696203532 +KODEX 인버스,114800,8,3585,2,60,1.70,24511672,26216580,225100000,24511672,1.70,93.50,10.89,10.89,87702192923,10.87,10.87,87702192923 +아이비젼웍스,469750,9,1277,2,161,14.43,24340686,33608512,33936481,24340686,14.43,72.42,71.72,71.72,30381948497,70.11,70.11,30381948497 +KODEX 레버리지,122630,10,23460,5,-825,-3.40,24001297,18020876,94600000,24001297,-3.40,133.19,25.37,25.37,564856337823,25.45,25.45,564856337823 +KODEX 코스닥150레버리지,233740,11,8295,5,-365,-4.21,22188839,23030050,195800000,22188839,-4.21,96.35,11.33,11.33,185207171027,11.40,11.40,185207171027 +KODEX 코스닥150선물인버스,251340,12,3550,2,70,2.01,20707276,23840924,80100000,20707276,2.01,86.86,25.85,25.85,73265517927,25.77,25.77,73265517927 +두산에너빌리티,034020,13,54900,5,-4600,-7.73,18429517,11588978,640561146,18429517,-7.73,159.03,2.88,2.88,990220047300,2.82,2.82,990220047300 +썸에이지,208640,14,580,5,-19,-3.17,17816238,13386675,139240254,17816238,-3.17,133.09,12.80,12.80,10918249137,13.52,13.52,10918249137 +SM C&C,048550,15,1533,2,17,1.12,14976272,37171948,96714620,14976272,1.12,40.29,15.49,15.49,23893821620,16.12,16.12,23893821620 +스튜디오미르,408900,16,5280,2,325,6.56,14743226,5511291,32729532,14743226,6.56,267.51,45.05,45.05,77913342366,45.09,45.09,77913342366 +삼성전자,005930,17,69950,5,-50,-0.07,11531040,10533082,5919637922,11531040,-0.07,109.47,0.19,0.19,808909018400,0.20,0.20,808909018400 +블루엠텍,439580,18,6160,5,-90,-1.44,10036526,10674160,33510663,10036526,-1.44,94.03,29.95,29.95,64056045675,31.03,31.03,64056045675 +현대ADM,187660,19,1978,5,-162,-7.57,9960305,37766220,48347668,9960305,-7.57,26.37,20.60,20.60,21308670290,22.28,22.28,21308670290 +아진산업,013310,20,3525,2,305,9.47,9910366,4891295,38806582,9910366,9.47,202.61,25.54,25.54,35509438207,25.96,25.96,35509438207 +이스트아시아홀딩스,900110,21,81,5,-1,-1.22,9302542,10159660,642650588,9302542,-1.22,91.56,1.45,1.45,752946637,1.45,1.45,752946637 +PS일렉트로닉스,332570,22,4095,2,200,5.13,8784112,6254669,43199758,8784112,5.13,140.44,20.33,20.33,35890901650,20.29,20.29,35890901650 +빌리언스,044480,23,426,2,11,2.65,8747043,3501265,40663728,8747043,2.65,249.83,21.51,21.51,3960249243,22.86,22.86,3960249243 +우리기술,032820,24,3245,5,-220,-6.35,8630172,8003270,165530656,8630172,-6.35,107.83,5.21,5.21,28008088471,5.21,5.21,28008088471 +블리츠웨이엔터테인먼트,369370,25,1449,2,34,2.40,8193984,22094,49871911,8193984,2.40,9999.99,16.43,16.43,13641392200,18.88,18.88,13641392200 +삼기에너지솔루션즈,419050,26,2320,2,60,2.65,7881441,1171595,57196240,7881441,2.65,672.71,13.78,13.78,18699059327,14.09,14.09,18699059327 +KODEX 200,069500,27,42005,5,-750,-1.75,7309937,8157192,158450000,7309937,-1.75,89.61,4.61,4.61,307615118748,4.62,4.62,307615118748 +TP,007980,28,1964,2,22,1.13,7042433,4055591,51175130,7042433,1.13,173.65,13.76,13.76,14048722261,13.98,13.98,14048722261 +TIGER 200선물인버스2X,252710,29,1463,2,46,3.25,6977836,4974970,56300000,6977836,3.25,140.26,12.39,12.39,10165966717,12.34,12.34,10165966717 +TIGER 코리아원자력,0091P0,30,8825,5,-580,-6.17,6779541,8781201,6000000,6779541,-6.17,77.21,112.99,112.99,59046319908,111.51,111.51,59046319908 diff --git a/top30/20250820/top30-av-20250820-124001.csv b/top30/20250820/top30-av-20250820-124001.csv new file mode 100644 index 000000000000..5c0059cbbfb5 --- /dev/null +++ b/top30/20250820/top30-av-20250820-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1382,2,47,3.52,357943815,315556352,1299800000,357943815,3.52,113.43,27.54,27.54,491971925967,27.39,27.39,491971925967 +한라캐스트,125490,2,6670,2,870,15.00,54785431,0,36502352,54785431,15.00,0.00,150.09,150.09,395180390370,162.31,162.31,395180390370 +삼화네트웍스,046390,3,1703,2,104,6.50,42175600,22818300,43172933,42175600,6.50,184.83,97.69,97.69,73557480575,100.05,100.05,73557480575 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,84,2,2,2.44,33835012,8873364,1497000000,33835012,2.44,381.31,2.26,2.26,2832651773,2.25,2.25,2832651773 +KODEX 2차전지산업레버리지,462330,5,1160,5,-21,-1.78,32987462,31316424,282500000,32987462,-1.78,105.34,11.68,11.68,38458999041,11.74,11.74,38458999041 +우양,103840,6,5855,2,1145,24.31,29847962,4080789,16366428,29847962,24.31,731.43,182.37,182.37,166448251311,173.70,173.70,166448251311 +아이비젼웍스,469750,7,1279,2,163,14.61,25336890,33608512,33936481,25336890,14.61,75.39,74.66,74.66,31664795640,72.95,72.95,31664795640 +누보,332290,8,1755,2,289,19.71,25311020,1474082,33384803,25311020,19.71,1717.07,75.82,75.82,44416482283,75.81,75.81,44416482283 +KODEX 인버스,114800,9,3595,2,70,1.99,24986570,26216580,225100000,24986570,1.99,95.31,11.10,11.10,89406573046,11.05,11.05,89406573046 +KODEX 레버리지,122630,10,23405,5,-880,-3.62,24407939,18020876,94600000,24407939,-3.62,135.44,25.80,25.80,574384012156,25.94,25.94,574384012156 +KODEX 코스닥150레버리지,233740,11,8290,5,-370,-4.27,22589687,23030050,195800000,22589687,-4.27,98.09,11.54,11.54,188529381296,11.61,11.61,188529381296 +KODEX 코스닥150선물인버스,251340,12,3555,2,75,2.16,20866906,23840924,80100000,20866906,2.16,87.53,26.05,26.05,73832647645,25.93,25.93,73832647645 +두산에너빌리티,034020,13,54800,5,-4700,-7.90,18751437,11588978,640561146,18751437,-7.90,161.80,2.93,2.93,1007950554850,2.87,2.87,1007950554850 +썸에이지,208640,14,577,5,-22,-3.67,18002031,13386675,139240254,18002031,-3.67,134.48,12.93,12.93,11025561489,13.72,13.72,11025561489 +SM C&C,048550,15,1527,2,11,0.73,15041859,37171948,96714620,15041859,0.73,40.47,15.55,15.55,23994262929,16.25,16.25,23994262929 +스튜디오미르,408900,16,5260,2,305,6.16,14879473,5511291,32729532,14879473,6.16,269.98,45.46,45.46,78630861371,45.67,45.67,78630861371 +삼성전자,005930,17,70000,3,0,0.00,11708609,10533082,5919637922,11708609,0.00,111.16,0.20,0.20,821336972600,0.20,0.20,821336972600 +이스트아시아홀딩스,900110,18,80,5,-2,-2.44,10177521,10159660,642650588,10177521,-2.44,100.18,1.58,1.58,823819080,1.60,1.60,823819080 +블루엠텍,439580,19,6150,5,-100,-1.60,10112733,10674160,33510663,10112733,-1.60,94.74,30.18,30.18,64523283400,31.31,31.31,64523283400 +현대ADM,187660,20,1978,5,-162,-7.57,10014998,37766220,48347668,10014998,-7.57,26.52,20.71,20.71,21417173263,22.40,22.40,21417173263 +아진산업,013310,21,3525,2,305,9.47,9990088,4891295,38806582,9990088,9.47,204.24,25.74,25.74,35789533629,26.16,26.16,35789533629 +PS일렉트로닉스,332570,22,4095,2,200,5.13,8831733,6254669,43199758,8831733,5.13,141.20,20.44,20.44,36086135673,20.40,20.40,36086135673 +빌리언스,044480,23,422,2,7,1.69,8826803,3501265,40663728,8826803,1.69,252.10,21.71,21.71,3994121848,23.28,23.28,3994121848 +우리기술,032820,24,3255,5,-210,-6.06,8759415,8003270,165530656,8759415,-6.06,109.45,5.29,5.29,28429143281,5.28,5.28,28429143281 +블리츠웨이엔터테인먼트,369370,25,1434,2,19,1.34,8226837,22094,49871911,8226837,1.34,9999.99,16.50,16.50,13688537169,19.14,19.14,13688537169 +삼기에너지솔루션즈,419050,26,2315,2,55,2.43,7952550,1171595,57196240,7952550,2.43,678.78,13.90,13.90,18863380087,14.25,14.25,18863380087 +KODEX 200,069500,27,41965,5,-790,-1.85,7410127,8157192,158450000,7410127,-1.85,90.84,4.68,4.68,311821865255,4.69,4.69,311821865255 +TIGER 코리아원자력,0091P0,28,8825,5,-580,-6.17,7158766,8781201,6000000,7158766,-6.17,81.52,119.31,119.31,62400854353,117.85,117.85,62400854353 +TP,007980,29,1963,2,21,1.08,7077539,4055591,51175130,7077539,1.08,174.51,13.83,13.83,14117773771,14.05,14.05,14117773771 +TIGER 200선물인버스2X,252710,30,1467,2,50,3.53,7023430,4974970,56300000,7023430,3.53,141.18,12.48,12.48,10232691315,12.39,12.39,10232691315 diff --git a/top30/20250820/top30-av-20250820-125000.csv b/top30/20250820/top30-av-20250820-125000.csv new file mode 100644 index 000000000000..1a427e74d753 --- /dev/null +++ b/top30/20250820/top30-av-20250820-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1384,2,49,3.67,360465424,315556352,1299800000,360465424,3.67,114.23,27.73,27.73,495461679665,27.54,27.54,495461679665 +한라캐스트,125490,2,6590,2,790,13.62,55403778,0,36502352,55403778,13.62,0.00,151.78,151.78,399258058445,165.98,165.98,399258058445 +삼화네트웍스,046390,3,1682,2,83,5.19,42436480,22818300,43172933,42436480,5.19,185.98,98.29,98.29,73998605339,101.90,101.90,73998605339 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,84,2,2,2.44,33931350,8873364,1497000000,33931350,2.44,382.40,2.27,2.27,2840744162,2.26,2.26,2840744162 +KODEX 2차전지산업레버리지,462330,5,1156,5,-25,-2.12,33197883,31316424,282500000,33197883,-2.12,106.01,11.75,11.75,38702622358,11.85,11.85,38702622358 +우양,103840,6,5700,2,990,21.02,31317303,4080789,16366428,31317303,21.02,767.43,191.35,191.35,174808180716,187.38,187.38,174808180716 +아이비젼웍스,469750,7,1306,2,190,17.03,26513299,33608512,33936481,26513299,17.03,78.89,78.13,78.13,33190955413,74.89,74.89,33190955413 +누보,332290,8,1765,2,299,20.40,25714501,1474082,33384803,25714501,20.40,1744.44,77.02,77.02,45128844541,76.59,76.59,45128844541 +KODEX 인버스,114800,9,3595,2,70,1.99,25140083,26216580,225100000,25140083,1.99,95.89,11.17,11.17,89957854317,11.12,11.12,89957854317 +KODEX 레버리지,122630,10,23390,5,-895,-3.69,24683515,18020876,94600000,24683515,-3.69,136.97,26.09,26.09,580827172855,26.25,26.25,580827172855 +KODEX 코스닥150레버리지,233740,11,8285,5,-375,-4.33,22864730,23030050,195800000,22864730,-4.33,99.28,11.68,11.68,190806960240,11.76,11.76,190806960240 +KODEX 코스닥150선물인버스,251340,12,3555,2,75,2.16,21064215,23840924,80100000,21064215,2.16,88.35,26.30,26.30,74534142234,26.17,26.17,74534142234 +두산에너빌리티,034020,13,54800,5,-4700,-7.90,19056093,11588978,640561146,19056093,-7.90,164.43,2.97,2.97,1024631671500,2.92,2.92,1024631671500 +썸에이지,208640,14,576,5,-23,-3.84,18109339,13386675,139240254,18109339,-3.84,135.28,13.01,13.01,11087495498,13.82,13.82,11087495498 +SM C&C,048550,15,1517,2,1,0.07,15127107,37171948,96714620,15127107,0.07,40.69,15.64,15.64,24123795422,16.44,16.44,24123795422 +스튜디오미르,408900,16,5210,2,255,5.15,14951911,5511291,32729532,14951911,5.15,271.30,45.68,45.68,79009393361,46.33,46.33,79009393361 +삼성전자,005930,17,69900,5,-100,-0.14,11833110,10533082,5919637922,11833110,-0.14,112.34,0.20,0.20,830046752800,0.20,0.20,830046752800 +이스트아시아홀딩스,900110,18,80,5,-2,-2.44,10634573,10159660,642650588,10634573,-2.44,104.67,1.65,1.65,860820188,1.67,1.67,860820188 +블루엠텍,439580,19,6210,5,-40,-0.64,10207913,10674160,33510663,10207913,-0.64,95.63,30.46,30.46,65113331155,31.29,31.29,65113331155 +현대ADM,187660,20,1976,5,-164,-7.66,10119146,37766220,48347668,10119146,-7.66,26.79,20.93,20.93,21622732959,22.63,22.63,21622732959 +아진산업,013310,21,3510,2,290,9.01,10067402,4891295,38806582,10067402,9.01,205.82,25.94,25.94,36060971026,26.47,26.47,36060971026 +빌리언스,044480,22,416,2,1,0.24,9029892,3501265,40663728,9029892,0.24,257.90,22.21,22.21,4079361473,24.12,24.12,4079361473 +PS일렉트로닉스,332570,23,4055,2,160,4.11,9024370,6254669,43199758,9024370,4.11,144.28,20.89,20.89,36870277812,21.05,21.05,36870277812 +우리기술,032820,24,3250,5,-215,-6.20,8835391,8003270,165530656,8835391,-6.20,110.40,5.34,5.34,28676748106,5.33,5.33,28676748106 +블리츠웨이엔터테인먼트,369370,25,1423,2,8,0.57,8252214,22094,49871911,8252214,0.57,9999.99,16.55,16.55,13724673519,19.34,19.34,13724673519 +삼기에너지솔루션즈,419050,26,2315,2,55,2.43,7996505,1171595,57196240,7996505,2.43,682.53,13.98,13.98,18965318897,14.32,14.32,18965318897 +KODEX 200,069500,27,41950,5,-805,-1.88,7516642,8157192,158450000,7516642,-1.88,92.15,4.74,4.74,316289159045,4.76,4.76,316289159045 +TIGER 코리아원자력,0091P0,28,8840,5,-565,-6.01,7280233,8781201,6000000,7280233,-6.01,82.91,121.34,121.34,63472964098,119.67,119.67,63472964098 +TP,007980,29,1963,2,21,1.08,7113717,4055591,51175130,7113717,1.08,175.41,13.90,13.90,14188821056,14.12,14.12,14188821056 +TIGER 200선물인버스2X,252710,30,1468,2,51,3.60,7057240,4974970,56300000,7057240,3.60,141.85,12.54,12.54,10282314142,12.44,12.44,10282314142 diff --git a/top30/20250820/top30-av-20250820-130000.csv b/top30/20250820/top30-av-20250820-130000.csv new file mode 100644 index 000000000000..3f015c89487e --- /dev/null +++ b/top30/20250820/top30-av-20250820-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1380,2,45,3.37,363602705,315556352,1299800000,363602705,3.37,115.23,27.97,27.97,499796766254,27.86,27.86,499796766254 +한라캐스트,125490,2,6430,2,630,10.86,56517864,0,36502352,56517864,10.86,0.00,154.83,154.83,406460418440,173.18,173.18,406460418440 +삼화네트웍스,046390,3,1667,2,68,4.25,42649759,22818300,43172933,42649759,4.25,186.91,98.79,98.79,74356727910,103.32,103.32,74356727910 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,84,2,2,2.44,34149571,8873364,1497000000,34149571,2.44,384.85,2.28,2.28,2859064726,2.27,2.27,2859064726 +KODEX 2차전지산업레버리지,462330,5,1158,5,-23,-1.95,33390660,31316424,282500000,33390660,-1.95,106.62,11.82,11.82,38925520715,11.90,11.90,38925520715 +우양,103840,6,5640,2,930,19.75,31870548,4080789,16366428,31870548,19.75,780.99,194.73,194.73,177952139366,192.78,192.78,177952139366 +아이비젼웍스,469750,7,1276,2,160,14.34,27122459,33608512,33936481,27122459,14.34,80.70,79.92,79.92,33970319139,78.45,78.45,33970319139 +누보,332290,8,1799,2,333,22.71,26952347,1474082,33384803,26952347,22.71,1828.42,80.73,80.73,47355678449,78.85,78.85,47355678449 +KODEX 인버스,114800,9,3587,2,62,1.76,25337015,26216580,225100000,25337015,1.76,96.65,11.26,11.26,90664815063,11.23,11.23,90664815063 +KODEX 레버리지,122630,10,23445,5,-840,-3.46,24935784,18020876,94600000,24935784,-3.46,138.37,26.36,26.36,586735360197,26.45,26.45,586735360197 +KODEX 코스닥150레버리지,233740,11,8305,5,-355,-4.10,23152929,23030050,195800000,23152929,-4.10,100.53,11.82,11.82,193198884844,11.88,11.88,193198884844 +KODEX 코스닥150선물인버스,251340,12,3552,2,72,2.07,21431319,23840924,80100000,21431319,2.07,89.89,26.76,26.76,75837659654,26.66,26.66,75837659654 +두산에너빌리티,034020,13,55600,5,-3900,-6.55,19469399,11588978,640561146,19469399,-6.55,168.00,3.04,3.04,1047430059750,2.94,2.94,1047430059750 +썸에이지,208640,14,579,5,-20,-3.34,18346521,13386675,139240254,18346521,-3.34,137.05,13.18,13.18,11223970036,13.92,13.92,11223970036 +SM C&C,048550,15,1517,2,1,0.07,15183775,37171948,96714620,15183775,0.07,40.85,15.70,15.70,24209684417,16.50,16.50,24209684417 +스튜디오미르,408900,16,5200,2,245,4.94,15004612,5511291,32729532,15004612,4.94,272.25,45.84,45.84,79283894946,46.58,46.58,79283894946 +삼성전자,005930,17,69950,5,-50,-0.07,12018240,10533082,5919637922,12018240,-0.07,114.10,0.20,0.20,842998457450,0.20,0.20,842998457450 +이스트아시아홀딩스,900110,18,82,3,0,0.00,10672104,10159660,642650588,10672104,0.00,105.04,1.66,1.66,863860299,1.64,1.64,863860299 +블루엠텍,439580,19,6260,2,10,0.16,10298204,10674160,33510663,10298204,0.16,96.48,30.73,30.73,65676605395,31.31,31.31,65676605395 +현대ADM,187660,20,1975,5,-165,-7.71,10170190,37766220,48347668,10170190,-7.71,26.93,21.04,21.04,21723794407,22.75,22.75,21723794407 +아진산업,013310,21,3565,2,345,10.71,10158360,4891295,38806582,10158360,10.71,207.68,26.18,26.18,36382983197,26.30,26.30,36382983197 +빌리언스,044480,22,415,3,0,0.00,9128338,3501265,40663728,9128338,0.00,260.72,22.45,22.45,4120291576,24.42,24.42,4120291576 +PS일렉트로닉스,332570,23,4075,2,180,4.62,9085019,6254669,43199758,9085019,4.62,145.25,21.03,21.03,37116388172,21.08,21.08,37116388172 +우리기술,032820,24,3265,5,-200,-5.77,8964651,8003270,165530656,8964651,-5.77,112.01,5.42,5.42,29099028082,5.38,5.38,29099028082 +블리츠웨이엔터테인먼트,369370,25,1416,2,1,0.07,8279548,22094,49871911,8279548,0.07,9999.99,16.60,16.60,13763449688,19.49,19.49,13763449688 +삼기에너지솔루션즈,419050,26,2330,2,70,3.10,8039094,1171595,57196240,8039094,3.10,686.17,14.06,14.06,19063827137,14.30,14.30,19063827137 +KODEX 200,069500,27,41995,5,-760,-1.78,7625347,8157192,158450000,7625347,-1.78,93.48,4.81,4.81,320851974003,4.82,4.82,320851974003 +TIGER 코리아원자력,0091P0,28,8920,5,-485,-5.16,7590296,8781201,6000000,7590296,-5.16,86.44,126.50,126.50,66227519478,123.74,123.74,66227519478 +TP,007980,29,1984,2,42,2.16,7248430,4055591,51175130,7248430,2.16,178.73,14.16,14.16,14455943655,14.24,14.24,14455943655 +TIGER 200선물인버스2X,252710,30,1465,2,48,3.39,7070919,4974970,56300000,7070919,3.39,142.13,12.56,12.56,10302375873,12.49,12.49,10302375873 diff --git a/top30/20250820/top30-av-20250820-131000.csv b/top30/20250820/top30-av-20250820-131000.csv new file mode 100644 index 000000000000..084cb2c5a0e7 --- /dev/null +++ b/top30/20250820/top30-av-20250820-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1378,2,43,3.22,368466863,315556352,1299800000,368466863,3.22,116.77,28.35,28.35,506506656843,28.28,28.28,506506656843 +한라캐스트,125490,2,6480,2,680,11.72,57091848,0,36502352,57091848,11.72,0.00,156.41,156.41,410185185495,173.41,173.41,410185185495 +삼화네트웍스,046390,3,1648,2,49,3.06,43246539,22818300,43172933,43246539,3.06,189.53,100.17,100.17,75339836465,105.89,105.89,75339836465 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,84,2,2,2.44,34161816,8873364,1497000000,34161816,2.44,384.99,2.28,2.28,2860093306,2.27,2.27,2860093306 +KODEX 2차전지산업레버리지,462330,5,1162,5,-19,-1.61,33792082,31316424,282500000,33792082,-1.61,107.91,11.96,11.96,39391170741,12.00,12.00,39391170741 +우양,103840,6,5630,2,920,19.53,32166542,4080789,16366428,32166542,19.53,788.24,196.54,196.54,179626399736,194.94,194.94,179626399736 +아이비젼웍스,469750,7,1300,2,184,16.49,29032054,33608512,33936481,29032054,16.49,86.38,85.55,85.55,36422678275,82.56,82.56,36422678275 +누보,332290,8,1788,2,322,21.96,27517173,1474082,33384803,27517173,21.96,1866.73,82.42,82.42,48373104902,81.04,81.04,48373104902 +KODEX 인버스,114800,9,3580,2,55,1.56,25714023,26216580,225100000,25714023,1.56,98.08,11.42,11.42,92016718558,11.42,11.42,92016718558 +KODEX 레버리지,122630,10,23505,5,-780,-3.21,25236966,18020876,94600000,25236966,-3.21,140.04,26.68,26.68,593806146064,26.71,26.71,593806146064 +KODEX 코스닥150레버리지,233740,11,8310,5,-350,-4.04,23353398,23030050,195800000,23353398,-4.04,101.40,11.93,11.93,194861978471,11.98,11.98,194861978471 +KODEX 코스닥150선물인버스,251340,12,3550,2,70,2.01,21735413,23840924,80100000,21735413,2.01,91.17,27.14,27.14,76917992515,27.05,27.05,76917992515 +두산에너빌리티,034020,13,55800,5,-3700,-6.22,20165833,11588978,640561146,20165833,-6.22,174.01,3.15,3.15,1086115769300,3.04,3.04,1086115769300 +썸에이지,208640,14,585,5,-14,-2.34,18486241,13386675,139240254,18486241,-2.34,138.09,13.28,13.28,11305459644,13.88,13.88,11305459644 +SM C&C,048550,15,1514,5,-2,-0.13,15345138,37171948,96714620,15345138,-0.13,41.28,15.87,15.87,24453359107,16.70,16.70,24453359107 +스튜디오미르,408900,16,5250,2,295,5.95,15066867,5511291,32729532,15066867,5.95,273.38,46.03,46.03,79609698126,46.33,46.33,79609698126 +삼성전자,005930,17,69950,5,-50,-0.07,12230587,10533082,5919637922,12230587,-0.07,116.12,0.21,0.21,857842374150,0.21,0.21,857842374150 +이스트아시아홀딩스,900110,18,81,5,-1,-1.22,10766799,10159660,642650588,10766799,-1.22,105.98,1.68,1.68,871569753,1.67,1.67,871569753 +블루엠텍,439580,19,6240,5,-10,-0.16,10365738,10674160,33510663,10365738,-0.16,97.11,30.93,30.93,66098713595,31.61,31.61,66098713595 +아진산업,013310,20,3550,2,330,10.25,10321266,4891295,38806582,10321266,10.25,211.01,26.60,26.60,36963018152,26.83,26.83,36963018152 +현대ADM,187660,21,1973,5,-167,-7.80,10307806,37766220,48347668,10307806,-7.80,27.29,21.32,21.32,21994501299,23.06,23.06,21994501299 +우리기술,032820,22,3277,5,-188,-5.43,9410848,8003270,165530656,9410848,-5.43,117.59,5.69,5.69,30556957425,5.63,5.63,30556957425 +PS일렉트로닉스,332570,23,4052,2,157,4.03,9177188,6254669,43199758,9177188,4.03,146.73,21.24,21.24,37489608351,21.42,21.42,37489608351 +빌리언스,044480,24,419,2,4,0.96,9155705,3501265,40663728,9155705,0.96,261.50,22.52,22.52,4131713693,24.25,24.25,4131713693 +조광ILI,044060,25,50,5,-4,-7.41,8391857,14372781,95732184,8391857,-7.41,58.39,8.77,8.77,411568586,8.60,8.60,411568586 +블리츠웨이엔터테인먼트,369370,26,1418,2,3,0.21,8284575,22094,49871911,8284575,0.21,9999.99,16.61,16.61,13770582821,19.47,19.47,13770582821 +삼기에너지솔루션즈,419050,27,2330,2,70,3.10,8124100,1171595,57196240,8124100,3.10,693.42,14.20,14.20,19262804432,14.45,14.45,19262804432 +TIGER 코리아원자력,0091P0,28,8935,5,-470,-5.00,8051101,8781201,6000000,8051101,-5.00,91.69,134.19,134.19,70333228350,131.19,131.19,70333228350 +KODEX 200,069500,29,42050,5,-705,-1.65,7702225,8157192,158450000,7702225,-1.65,94.42,4.86,4.86,324082502704,4.86,4.86,324082502704 +TP,007980,30,1975,2,33,1.70,7301715,4055591,51175130,7301715,1.70,180.04,14.27,14.27,14561621317,14.41,14.41,14561621317 diff --git a/top30/20250820/top30-av-20250820-132000.csv b/top30/20250820/top30-av-20250820-132000.csv new file mode 100644 index 000000000000..1343cef5fe01 --- /dev/null +++ b/top30/20250820/top30-av-20250820-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1368,2,33,2.47,381433307,315556352,1299800000,381433307,2.47,120.88,29.35,29.35,524283323400,29.49,29.49,524283323400 +한라캐스트,125490,2,6310,2,510,8.79,58066778,0,36502352,58066778,8.79,0.00,159.08,159.08,416370007430,180.77,180.77,416370007430 +삼화네트웍스,046390,3,1655,2,56,3.50,43517389,22818300,43172933,43517389,3.50,190.71,100.80,100.80,75786768397,106.07,106.07,75786768397 +KODEX 2차전지산업레버리지,462330,4,1167,5,-14,-1.19,34282649,31316424,282500000,34282649,-1.19,109.47,12.14,12.14,39963012750,12.12,12.12,39963012750 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,83,2,1,1.22,34161836,8873364,1497000000,34161836,1.22,384.99,2.28,2.28,2860094966,2.30,2.30,2860094966 +아이비젼웍스,469750,6,1370,2,254,22.76,34133661,33608512,33936481,34133661,22.76,101.56,100.58,100.58,43300752965,93.13,93.13,43300752965 +우양,103840,7,5580,2,870,18.47,32667308,4080789,16366428,32667308,18.47,800.51,199.60,199.60,182427609336,199.76,199.76,182427609336 +누보,332290,8,1739,2,273,18.62,28121440,1474082,33384803,28121440,18.62,1907.73,84.23,84.23,49434303344,85.15,85.15,49434303344 +KODEX 인버스,114800,9,3570,2,45,1.28,27081579,26216580,225100000,27081579,1.28,103.30,12.03,12.03,96902645475,12.06,12.06,96902645475 +KODEX 레버리지,122630,10,23690,5,-595,-2.45,25988153,18020876,94600000,25988153,-2.45,144.21,27.47,27.47,611553883214,27.29,27.29,611553883214 +KODEX 코스닥150레버리지,233740,11,8370,5,-290,-3.35,24298492,23030050,195800000,24298492,-3.35,105.51,12.41,12.41,202754033054,12.37,12.37,202754033054 +KODEX 코스닥150선물인버스,251340,12,3535,2,55,1.58,22748251,23840924,80100000,22748251,1.58,95.42,28.40,28.40,80501630427,28.43,28.43,80501630427 +두산에너빌리티,034020,13,55700,5,-3800,-6.39,20644653,11588978,640561146,20644653,-6.39,178.14,3.22,3.22,1112795400150,3.12,3.12,1112795400150 +썸에이지,208640,14,579,5,-20,-3.34,18551758,13386675,139240254,18551758,-3.34,138.58,13.32,13.32,11343464010,14.07,14.07,11343464010 +SM C&C,048550,15,1523,2,7,0.46,15410697,37171948,96714620,15410697,0.46,41.46,15.93,15.93,24553050952,16.67,16.67,24553050952 +스튜디오미르,408900,16,5210,2,255,5.15,15161717,5511291,32729532,15161717,5.15,275.10,46.32,46.32,80104904456,46.98,46.98,80104904456 +삼성전자,005930,17,70100,2,100,0.14,12513255,10533082,5919637922,12513255,0.14,118.80,0.21,0.21,877649252500,0.21,0.21,877649252500 +이스트아시아홀딩스,900110,18,82,3,0,0.00,11152785,10159660,642650588,11152785,0.00,109.78,1.74,1.74,902865250,1.71,1.71,902865250 +블루엠텍,439580,19,6250,3,0,0.00,10451330,10674160,33510663,10451330,0.00,97.91,31.19,31.19,66634289615,31.82,31.82,66634289615 +아진산업,013310,20,3565,2,345,10.71,10426772,4891295,38806582,10426772,10.71,213.17,26.87,26.87,37338309365,26.99,26.99,37338309365 +현대ADM,187660,21,1975,5,-165,-7.71,10343191,37766220,48347668,10343191,-7.71,27.39,21.39,21.39,22064414972,23.11,23.11,22064414972 +우리기술,032820,22,3260,5,-205,-5.92,9592190,8003270,165530656,9592190,-5.92,119.85,5.79,5.79,31149865224,5.77,5.77,31149865224 +빌리언스,044480,23,415,3,0,0.00,9271985,3501265,40663728,9271985,0.00,264.82,22.80,22.80,4179709552,24.77,24.77,4179709552 +PS일렉트로닉스,332570,24,4060,2,165,4.24,9268859,6254669,43199758,9268859,4.24,148.19,21.46,21.46,37861260236,21.59,21.59,37861260236 +조광ILI,044060,25,50,5,-4,-7.41,8391857,14372781,95732184,8391857,-7.41,58.39,8.77,8.77,411568586,8.60,8.60,411568586 +블리츠웨이엔터테인먼트,369370,26,1414,5,-1,-0.07,8315899,22094,49871911,8315899,-0.07,9999.99,16.67,16.67,13814964865,19.59,19.59,13814964865 +TIGER 코리아원자력,0091P0,27,8955,5,-450,-4.78,8204070,8781201,6000000,8204070,-4.78,93.43,136.73,136.73,71701366001,133.45,133.45,71701366001 +삼기에너지솔루션즈,419050,28,2330,2,70,3.10,8167141,1171595,57196240,8167141,3.10,697.10,14.28,14.28,19363052912,14.53,14.53,19363052912 +KODEX 200,069500,29,42205,5,-550,-1.29,7986423,8157192,158450000,7986423,-1.29,97.91,5.04,5.04,336065644371,5.03,5.03,336065644371 +TIGER 200선물인버스2X,252710,30,1451,2,34,2.40,7470368,4974970,56300000,7470368,2.40,150.16,13.27,13.27,10884488765,13.32,13.32,10884488765 diff --git a/top30/20250820/top30-av-20250820-133000.csv b/top30/20250820/top30-av-20250820-133000.csv new file mode 100644 index 000000000000..81a4201bcd19 --- /dev/null +++ b/top30/20250820/top30-av-20250820-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1368,2,33,2.47,391866275,315556352,1299800000,391866275,2.47,124.18,30.15,30.15,538575319147,30.29,30.29,538575319147 +한라캐스트,125490,2,6150,2,350,6.03,59370323,0,36502352,59370323,6.03,0.00,162.65,162.65,424457080675,189.08,189.08,424457080675 +삼화네트웍스,046390,3,1643,2,44,2.75,43679560,22818300,43172933,43679560,2.75,191.42,101.17,101.17,76053109811,107.22,107.22,76053109811 +아이비젼웍스,469750,4,1360,2,244,21.86,36110725,33608512,33936481,36110725,21.86,107.45,106.41,106.41,46001877667,99.67,99.67,46001877667 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,34814928,31316424,282500000,34814928,-1.44,111.17,12.32,12.32,40581984068,12.34,12.34,40581984068 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,34770864,8873364,1497000000,34770864,1.22,391.86,2.32,2.32,2910644292,2.34,2.34,2910644292 +우양,103840,7,5680,2,970,20.59,33073362,4080789,16366428,33073362,20.59,810.46,202.08,202.08,184718497651,198.70,198.70,184718497651 +누보,332290,8,1766,2,300,20.46,28424983,1474082,33384803,28424983,20.46,1928.32,85.14,85.14,49969736618,84.76,84.76,49969736618 +KODEX 인버스,114800,9,3570,2,45,1.28,27939445,26216580,225100000,27939445,1.28,106.57,12.41,12.41,99967329254,12.44,12.44,99967329254 +KODEX 레버리지,122630,10,23675,5,-610,-2.51,26550685,18020876,94600000,26550685,-2.51,147.33,28.07,28.07,624852602539,27.90,27.90,624852602539 +KODEX 코스닥150레버리지,233740,11,8355,5,-305,-3.52,24745397,23030050,195800000,24745397,-3.52,107.45,12.64,12.64,206485106112,12.62,12.62,206485106112 +KODEX 코스닥150선물인버스,251340,12,3540,2,60,1.72,23363873,23840924,80100000,23363873,1.72,98.00,29.17,29.17,82680719111,29.16,29.16,82680719111 +두산에너빌리티,034020,13,56400,5,-3100,-5.21,21163084,11588978,640561146,21163084,-5.21,182.61,3.30,3.30,1141722045850,3.16,3.16,1141722045850 +썸에이지,208640,14,585,5,-14,-2.34,18682973,13386675,139240254,18682973,-2.34,139.56,13.42,13.42,11420309029,14.02,14.02,11420309029 +SM C&C,048550,15,1504,5,-12,-0.79,15519531,37171948,96714620,15519531,-0.79,41.75,16.05,16.05,24717455105,16.99,16.99,24717455105 +스튜디오미르,408900,16,5250,2,295,5.95,15228562,5511291,32729532,15228562,5.95,276.32,46.53,46.53,80453742171,46.82,46.82,80453742171 +삼성전자,005930,17,70200,2,200,0.29,12855646,10533082,5919637922,12855646,0.29,122.05,0.22,0.22,901683986400,0.22,0.22,901683986400 +이스트아시아홀딩스,900110,18,82,3,0,0.00,11183697,10159660,642650588,11183697,0.00,110.08,1.74,1.74,905369556,1.72,1.72,905369556 +아진산업,013310,19,3560,2,340,10.56,10503918,4891295,38806582,10503918,10.56,214.75,27.07,27.07,37612972875,27.23,27.23,37612972875 +블루엠텍,439580,20,6240,5,-10,-0.16,10481762,10674160,33510663,10481762,-0.16,98.20,31.28,31.28,66823987080,31.96,31.96,66823987080 +현대ADM,187660,21,1967,5,-173,-8.08,10379246,37766220,48347668,10379246,-8.08,27.48,21.47,21.47,22135442927,23.28,23.28,22135442927 +우리기술,032820,22,3275,5,-190,-5.48,9767606,8003270,165530656,9767606,-5.48,122.05,5.90,5.90,31721970836,5.85,5.85,31721970836 +빌리언스,044480,23,413,5,-2,-0.48,9384327,3501265,40663728,9384327,-0.48,268.03,23.08,23.08,4225916466,25.16,25.16,4225916466 +PS일렉트로닉스,332570,24,4065,2,170,4.36,9304895,6254669,43199758,9304895,4.36,148.77,21.54,21.54,38007581171,21.64,21.64,38007581171 +TIGER 코리아원자력,0091P0,25,9000,5,-405,-4.31,8503231,8781201,6000000,8503231,-4.31,96.83,141.72,141.72,74377370721,137.74,137.74,74377370721 +조광ILI,044060,26,50,5,-4,-7.41,8391857,14372781,95732184,8391857,-7.41,58.39,8.77,8.77,411568586,8.60,8.60,411568586 +블리츠웨이엔터테인먼트,369370,27,1422,2,7,0.49,8339455,22094,49871911,8339455,0.49,9999.99,16.72,16.72,13848363525,19.53,19.53,13848363525 +삼기에너지솔루션즈,419050,28,2325,2,65,2.88,8213922,1171595,57196240,8213922,2.88,701.09,14.36,14.36,19471647342,14.64,14.64,19471647342 +KODEX 200,069500,29,42200,5,-555,-1.30,8184850,8157192,158450000,8184850,-1.30,100.34,5.17,5.17,344434190503,5.15,5.15,344434190503 +TP,007980,30,2030,2,88,4.53,8169872,4055591,51175130,8169872,4.53,201.45,15.96,15.96,16313782102,15.70,15.70,16313782102 diff --git a/top30/20250820/top30-av-20250820-134000.csv b/top30/20250820/top30-av-20250820-134000.csv new file mode 100644 index 000000000000..76ffefbb94dc --- /dev/null +++ b/top30/20250820/top30-av-20250820-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1369,2,34,2.55,397379849,315556352,1299800000,397379849,2.55,125.93,30.57,30.57,546127226280,30.69,30.69,546127226280 +한라캐스트,125490,2,6270,2,470,8.10,60311838,0,36502352,60311838,8.10,0.00,165.23,165.23,430327117360,188.02,188.02,430327117360 +삼화네트웍스,046390,3,1656,2,57,3.56,43853498,22818300,43172933,43853498,3.56,192.19,101.58,101.58,76341021964,106.78,106.78,76341021964 +아이비젼웍스,469750,4,1337,2,221,19.80,37466606,33608512,33936481,37466606,19.80,111.48,110.40,110.40,47809840037,105.37,105.37,47809840037 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,83,2,1,1.22,36906383,8873364,1497000000,36906383,1.22,415.92,2.47,2.47,3089795343,2.49,2.49,3089795343 +KODEX 2차전지산업레버리지,462330,6,1162,5,-19,-1.61,35342693,31316424,282500000,35342693,-1.61,112.86,12.51,12.51,41194938204,12.55,12.55,41194938204 +우양,103840,7,5500,2,790,16.77,33816669,4080789,16366428,33816669,16.77,828.68,206.62,206.62,188842010476,209.79,209.79,188842010476 +누보,332290,8,1777,2,311,21.21,28801285,1474082,33384803,28801285,21.21,1953.85,86.27,86.27,50639389770,85.36,85.36,50639389770 +KODEX 인버스,114800,9,3570,2,45,1.28,28061642,26216580,225100000,28061642,1.28,107.04,12.47,12.47,100403782756,12.49,12.49,100403782756 +KODEX 레버리지,122630,10,23675,5,-610,-2.51,26787475,18020876,94600000,26787475,-2.51,148.65,28.32,28.32,630450706241,28.15,28.15,630450706241 +KODEX 코스닥150레버리지,233740,11,8340,5,-320,-3.70,24989065,23030050,195800000,24989065,-3.70,108.51,12.76,12.76,208516969407,12.77,12.77,208516969407 +KODEX 코스닥150선물인버스,251340,12,3545,2,65,1.87,23567237,23840924,80100000,23567237,1.87,98.85,29.42,29.42,83401323803,29.37,29.37,83401323803 +두산에너빌리티,034020,13,56100,5,-3400,-5.71,21752902,11588978,640561146,21752902,-5.71,187.70,3.40,3.40,1174825640200,3.27,3.27,1174825640200 +스튜디오미르,408900,14,5720,2,765,15.44,21040714,5511291,32729532,21040714,15.44,381.77,64.29,64.29,113217020706,60.48,60.48,113217020706 +썸에이지,208640,15,580,5,-19,-3.17,18983651,13386675,139240254,18983651,-3.17,141.81,13.63,13.63,11595877686,14.36,14.36,11595877686 +SM C&C,048550,16,1512,5,-4,-0.26,15578343,37171948,96714620,15578343,-0.26,41.91,16.11,16.11,24806008686,16.96,16.96,24806008686 +삼성전자,005930,17,70150,2,150,0.21,13021682,10533082,5919637922,13021682,0.21,123.63,0.22,0.22,913337406550,0.22,0.22,913337406550 +이스트아시아홀딩스,900110,18,82,3,0,0.00,11197254,10159660,642650588,11197254,0.00,110.21,1.74,1.74,906469678,1.72,1.72,906469678 +우리기술,032820,19,3280,5,-185,-5.34,11074971,8003270,165530656,11074971,-5.34,138.38,6.69,6.69,36032697292,6.64,6.64,36032697292 +아진산업,013310,20,3555,2,335,10.40,10571469,4891295,38806582,10571469,10.40,216.13,27.24,27.24,37852351455,27.44,27.44,37852351455 +블루엠텍,439580,21,6210,5,-40,-0.64,10545795,10674160,33510663,10545795,-0.64,98.80,31.47,31.47,67222577400,32.30,32.30,67222577400 +현대ADM,187660,22,1963,5,-177,-8.27,10500432,37766220,48347668,10500432,-8.27,27.80,21.72,21.72,22373239083,23.57,23.57,22373239083 +조광ILI,044060,23,52,5,-2,-3.70,9466235,14372781,95732184,9466235,-3.70,65.86,9.89,9.89,467436242,9.39,9.39,467436242 +빌리언스,044480,24,412,5,-3,-0.72,9426935,3501265,40663728,9426935,-0.72,269.24,23.18,23.18,4243436960,25.33,25.33,4243436960 +PS일렉트로닉스,332570,25,4075,2,180,4.62,9385354,6254669,43199758,9385354,4.62,150.05,21.73,21.73,38334741766,21.78,21.78,38334741766 +TIGER 코리아원자력,0091P0,26,8975,5,-430,-4.57,8824859,8781201,6000000,8824859,-4.57,100.50,147.08,147.08,77267019525,143.49,143.49,77267019525 +TP,007980,27,2015,2,73,3.76,8553225,4055591,51175130,8553225,3.76,210.90,16.71,16.71,17089368353,16.57,16.57,17089368353 +블리츠웨이엔터테인먼트,369370,28,1416,2,1,0.07,8362556,22094,49871911,8362556,0.07,9999.99,16.77,16.77,13881075362,19.66,19.66,13881075362 +KODEX 200,069500,29,42200,5,-555,-1.30,8307136,8157192,158450000,8307136,-1.30,101.84,5.24,5.24,349591756265,5.23,5.23,349591756265 +삼기에너지솔루션즈,419050,30,2315,2,55,2.43,8272164,1171595,57196240,8272164,2.43,706.06,14.46,14.46,19606170730,14.81,14.81,19606170730 diff --git a/top30/20250820/top30-av-20250820-135000.csv b/top30/20250820/top30-av-20250820-135000.csv new file mode 100644 index 000000000000..6cc78c3f0f6c --- /dev/null +++ b/top30/20250820/top30-av-20250820-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1368,2,33,2.47,402674395,315556352,1299800000,402674395,2.47,127.61,30.98,30.98,553369682464,31.12,31.12,553369682464 +한라캐스트,125490,2,6180,2,380,6.55,61057935,0,36502352,61057935,6.55,0.00,167.27,167.27,434947776425,192.81,192.81,434947776425 +삼화네트웍스,046390,3,1650,2,51,3.19,44038102,22818300,43172933,44038102,3.19,192.99,102.00,102.00,76646859216,107.60,107.60,76646859216 +아이비젼웍스,469750,4,1299,2,183,16.40,38406282,33608512,33936481,38406282,16.40,114.28,113.17,113.17,49042224117,111.25,111.25,49042224117 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,83,2,1,1.22,36918383,8873364,1497000000,36918383,1.22,416.06,2.47,2.47,3090791343,2.49,2.49,3090791343 +KODEX 2차전지산업레버리지,462330,6,1166,5,-15,-1.27,35661382,31316424,282500000,35661382,-1.27,113.87,12.62,12.62,41566074295,12.62,12.62,41566074295 +우양,103840,7,5540,2,830,17.62,34153500,4080789,16366428,34153500,17.62,836.93,208.68,208.68,190699279106,210.32,210.32,190699279106 +누보,332290,8,1809,2,343,23.40,30142911,1474082,33384803,30142911,23.40,2044.86,90.29,90.29,53073704935,87.88,87.88,53073704935 +KODEX 인버스,114800,9,3575,2,50,1.42,28624859,26216580,225100000,28624859,1.42,109.19,12.72,12.72,102414503480,12.73,12.73,102414503480 +KODEX 레버리지,122630,10,23665,5,-620,-2.55,27117937,18020876,94600000,27117937,-2.55,150.48,28.67,28.67,638274597164,28.51,28.51,638274597164 +KODEX 코스닥150레버리지,233740,11,8335,5,-325,-3.75,25349210,23030050,195800000,25349210,-3.75,110.07,12.95,12.95,211518768492,12.96,12.96,211518768492 +KODEX 코스닥150선물인버스,251340,12,3545,2,65,1.87,23966152,23840924,80100000,23966152,1.87,100.53,29.92,29.92,84814819734,29.87,29.87,84814819734 +스튜디오미르,408900,13,5510,2,555,11.20,23300334,5511291,32729532,23300334,11.20,422.77,71.19,71.19,125926278691,69.83,69.83,125926278691 +두산에너빌리티,034020,14,56300,5,-3200,-5.38,22278095,11588978,640561146,22278095,-5.38,192.24,3.48,3.48,1204433761250,3.34,3.34,1204433761250 +썸에이지,208640,15,579,5,-20,-3.34,19166345,13386675,139240254,19166345,-3.34,143.17,13.76,13.76,11701725766,14.51,14.51,11701725766 +SM C&C,048550,16,1511,5,-5,-0.33,15618925,37171948,96714620,15618925,-0.33,42.02,16.15,16.15,24867432841,17.02,17.02,24867432841 +삼성전자,005930,17,69950,5,-50,-0.07,13366088,10533082,5919637922,13366088,-0.07,126.90,0.23,0.23,937489317800,0.23,0.23,937489317800 +우리기술,032820,18,3310,5,-155,-4.47,11481068,8003270,165530656,11481068,-4.47,143.45,6.94,6.94,37374109424,6.82,6.82,37374109424 +아진산업,013310,19,3635,2,415,12.89,11384284,4891295,38806582,11384284,12.89,232.75,29.34,29.34,40822519265,28.94,28.94,40822519265 +이스트아시아홀딩스,900110,20,82,3,0,0.00,11228141,10159660,642650588,11228141,0.00,110.52,1.75,1.75,908984438,1.72,1.72,908984438 +블루엠텍,439580,21,6230,5,-20,-0.32,10592979,10674160,33510663,10592979,-0.32,99.24,31.61,31.61,67517158590,32.34,32.34,67517158590 +현대ADM,187660,22,1961,5,-179,-8.36,10540704,37766220,48347668,10540704,-8.36,27.91,21.80,21.80,22452286165,23.68,23.68,22452286165 +PS일렉트로닉스,332570,23,4050,2,155,3.98,9504481,6254669,43199758,9504481,3.98,151.96,22.00,22.00,38816946387,22.19,22.19,38816946387 +조광ILI,044060,24,52,5,-2,-3.70,9466235,14372781,95732184,9466235,-3.70,65.86,9.89,9.89,467436242,9.39,9.39,467436242 +빌리언스,044480,25,417,2,2,0.48,9464565,3501265,40663728,9464565,0.48,270.32,23.28,23.28,4259062885,25.12,25.12,4259062885 +TIGER 코리아원자력,0091P0,26,9010,5,-395,-4.20,9324140,8781201,6000000,9324140,-4.20,106.18,155.40,155.40,81768996115,151.26,151.26,81768996115 +TP,007980,27,2005,2,63,3.24,8795811,4055591,51175130,8795811,3.24,216.88,17.19,17.19,17574912042,17.13,17.13,17574912042 +KODEX 200,069500,28,42200,5,-555,-1.30,8643910,8157192,158450000,8643910,-1.30,105.97,5.46,5.46,363805766461,5.44,5.44,363805766461 +블리츠웨이엔터테인먼트,369370,29,1416,2,1,0.07,8378407,22094,49871911,8378407,0.07,9999.99,16.80,16.80,13903525792,19.69,19.69,13903525792 +삼기에너지솔루션즈,419050,30,2310,2,50,2.21,8345080,1171595,57196240,8345080,2.21,712.28,14.59,14.59,19774054680,14.97,14.97,19774054680 diff --git a/top30/20250820/top30-av-20250820-140000.csv b/top30/20250820/top30-av-20250820-140000.csv new file mode 100644 index 000000000000..0048211ad871 --- /dev/null +++ b/top30/20250820/top30-av-20250820-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1364,2,29,2.17,416233244,315556352,1299800000,416233244,2.17,131.90,32.02,32.02,571858594633,32.26,32.26,571858594633 +한라캐스트,125490,2,6170,2,370,6.38,61637925,0,36502352,61637925,6.38,0.00,168.86,168.86,438493852060,194.70,194.70,438493852060 +삼화네트웍스,046390,3,1649,2,50,3.13,44197522,22818300,43172933,44197522,3.13,193.69,102.37,102.37,76908665660,108.03,108.03,76908665660 +아이비젼웍스,469750,4,1367,2,251,22.49,41351974,33608512,33936481,41351974,22.49,123.04,121.85,121.85,52997811243,114.24,114.24,52997811243 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,83,2,1,1.22,37018570,8873364,1497000000,37018570,1.22,417.19,2.47,2.47,3099106864,2.49,2.49,3099106864 +KODEX 2차전지산업레버리지,462330,6,1158,5,-23,-1.95,36220861,31316424,282500000,36220861,-1.95,115.66,12.82,12.82,42215653566,12.90,12.90,42215653566 +우양,103840,7,5500,2,790,16.77,34485446,4080789,16366428,34485446,16.77,845.07,210.71,210.71,192528817586,213.88,213.88,192528817586 +누보,332290,8,1771,2,305,20.80,30718143,1474082,33384803,30718143,20.80,2083.88,92.01,92.01,54100761850,91.50,91.50,54100761850 +KODEX 인버스,114800,9,3570,2,45,1.28,29371103,26216580,225100000,29371103,1.28,112.03,13.05,13.05,105075130284,13.08,13.08,105075130284 +KODEX 레버리지,122630,10,23745,5,-540,-2.22,27739029,18020876,94600000,27739029,-2.22,153.93,29.32,29.32,653017573939,29.07,29.07,653017573939 +KODEX 코스닥150레버리지,233740,11,8370,5,-290,-3.35,25774940,23030050,195800000,25774940,-3.35,111.92,13.16,13.16,215079212860,13.12,13.12,215079212860 +스튜디오미르,408900,12,5450,2,495,9.99,24743980,5511291,32729532,24743980,9.99,448.97,75.60,75.60,133827496981,75.03,75.03,133827496981 +KODEX 코스닥150선물인버스,251340,13,3535,2,55,1.58,24396972,23840924,80100000,24396972,1.58,102.33,30.46,30.46,86339363650,30.49,30.49,86339363650 +두산에너빌리티,034020,14,56500,5,-3000,-5.04,22923255,11588978,640561146,22923255,-5.04,197.80,3.58,3.58,1240936795250,3.43,3.43,1240936795250 +썸에이지,208640,15,579,5,-20,-3.34,19306538,13386675,139240254,19306538,-3.34,144.22,13.87,13.87,11782856591,14.62,14.62,11782856591 +SM C&C,048550,16,1510,5,-6,-0.40,15656690,37171948,96714620,15656690,-0.40,42.12,16.19,16.19,24924425971,17.07,17.07,24924425971 +삼성전자,005930,17,70050,2,50,0.07,13792804,10533082,5919637922,13792804,0.07,130.95,0.23,0.23,967370557000,0.23,0.23,967370557000 +아진산업,013310,18,3575,2,355,11.02,11860533,4891295,38806582,11860533,11.02,242.48,30.56,30.56,42542368181,30.66,30.66,42542368181 +우리기술,032820,19,3305,5,-160,-4.62,11721464,8003270,165530656,11721464,-4.62,146.46,7.08,7.08,38168749112,6.98,6.98,38168749112 +이스트아시아홀딩스,900110,20,81,5,-1,-1.22,11283749,10159660,642650588,11283749,-1.22,111.06,1.76,1.76,913488953,1.75,1.75,913488953 +블루엠텍,439580,21,6220,5,-30,-0.48,10638361,10674160,33510663,10638361,-0.48,99.66,31.75,31.75,67799630630,32.53,32.53,67799630630 +현대ADM,187660,22,1957,5,-183,-8.55,10616389,37766220,48347668,10616389,-8.55,28.11,21.96,21.96,22600538819,23.89,23.89,22600538819 +TIGER 코리아원자력,0091P0,23,9035,5,-370,-3.93,9714989,8781201,6000000,9714989,-3.93,110.63,161.92,161.92,85305352885,157.36,157.36,85305352885 +PS일렉트로닉스,332570,24,4110,2,215,5.52,9665236,6254669,43199758,9665236,5.52,154.53,22.37,22.37,39475712357,22.23,22.23,39475712357 +빌리언스,044480,25,417,2,2,0.48,9503758,3501265,40663728,9503758,0.48,271.44,23.37,23.37,4275383944,25.21,25.21,4275383944 +조광ILI,044060,26,52,5,-2,-3.70,9466235,14372781,95732184,9466235,-3.70,65.86,9.89,9.89,467436242,9.39,9.39,467436242 +TP,007980,27,2005,2,63,3.24,8972861,4055591,51175130,8972861,3.24,221.25,17.53,17.53,17931115887,17.48,17.48,17931115887 +KODEX 200,069500,28,42265,5,-490,-1.15,8918330,8157192,158450000,8918330,-1.15,109.33,5.63,5.63,375405643488,5.61,5.61,375405643488 +블리츠웨이엔터테인먼트,369370,29,1409,5,-6,-0.42,8405393,22094,49871911,8405393,-0.42,9999.99,16.85,16.85,13941628462,19.84,19.84,13941628462 +삼기에너지솔루션즈,419050,30,2295,2,35,1.55,8392703,1171595,57196240,8392703,1.55,716.35,14.67,14.67,19883750320,15.15,15.15,19883750320 diff --git a/top30/20250820/top30-av-20250820-141000.csv b/top30/20250820/top30-av-20250820-141000.csv new file mode 100644 index 000000000000..a98fbf174e03 --- /dev/null +++ b/top30/20250820/top30-av-20250820-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1364,2,29,2.17,424920140,315556352,1299800000,424920140,2.17,134.66,32.69,32.69,583731912933,32.92,32.92,583731912933 +한라캐스트,125490,2,6040,2,240,4.14,62386123,0,36502352,62386123,4.14,0.00,170.91,170.91,443023097820,200.94,200.94,443023097820 +삼화네트웍스,046390,3,1633,2,34,2.13,44345543,22818300,43172933,44345543,2.13,194.34,102.72,102.72,77151440279,109.43,109.43,77151440279 +아이비젼웍스,469750,4,1348,2,232,20.79,42869199,33608512,33936481,42869199,20.79,127.55,126.32,126.32,55052688252,120.34,120.34,55052688252 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,83,2,1,1.22,37018570,8873364,1497000000,37018570,1.22,417.19,2.47,2.47,3099106864,2.49,2.49,3099106864 +KODEX 2차전지산업레버리지,462330,6,1155,5,-26,-2.20,36730107,31316424,282500000,36730107,-2.20,117.29,13.00,13.00,42804030389,13.12,13.12,42804030389 +우양,103840,7,5520,2,810,17.20,35068107,4080789,16366428,35068107,17.20,859.35,214.27,214.27,195709593201,216.63,216.63,195709593201 +누보,332290,8,1799,2,333,22.71,30930318,1474082,33384803,30930318,22.71,2098.28,92.65,92.65,54476692232,90.70,90.70,54476692232 +KODEX 인버스,114800,9,3565,2,40,1.13,29855161,26216580,225100000,29855161,1.13,113.88,13.26,13.26,106802875096,13.31,13.31,106802875096 +KODEX 레버리지,122630,10,23735,5,-550,-2.26,28070108,18020876,94600000,28070108,-2.26,155.76,29.67,29.67,660864522419,29.43,29.43,660864522419 +KODEX 코스닥150레버리지,233740,11,8365,5,-295,-3.41,26176282,23030050,195800000,26176282,-3.41,113.66,13.37,13.37,218429730339,13.34,13.34,218429730339 +스튜디오미르,408900,12,5310,2,355,7.16,26043823,5511291,32729532,26043823,7.16,472.55,79.57,79.57,140825899991,81.03,81.03,140825899991 +KODEX 코스닥150선물인버스,251340,13,3540,2,60,1.72,25599192,23840924,80100000,25599192,1.72,107.38,31.96,31.96,90596729788,31.95,31.95,90596729788 +두산에너빌리티,034020,14,56400,5,-3100,-5.21,23530378,11588978,640561146,23530378,-5.21,203.04,3.67,3.67,1274948871150,3.53,3.53,1274948871150 +썸에이지,208640,15,582,5,-17,-2.84,19410523,13386675,139240254,19410523,-2.84,145.00,13.94,13.94,11843034575,14.61,14.61,11843034575 +SM C&C,048550,16,1504,5,-12,-0.79,15716495,37171948,96714620,15716495,-0.79,42.28,16.25,16.25,25014416033,17.20,17.20,25014416033 +삼성전자,005930,17,70050,2,50,0.07,14112493,10533082,5919637922,14112493,0.07,133.98,0.24,0.24,989746734100,0.24,0.24,989746734100 +아진산업,013310,18,3640,2,420,13.04,12340153,4891295,38806582,12340153,13.04,252.29,31.80,31.80,44298184535,31.36,31.36,44298184535 +우리기술,032820,19,3310,5,-155,-4.47,11908647,8003270,165530656,11908647,-4.47,148.80,7.19,7.19,38785894932,7.08,7.08,38785894932 +이스트아시아홀딩스,900110,20,81,5,-1,-1.22,11325937,10159660,642650588,11325937,-1.22,111.48,1.76,1.76,916906282,1.76,1.76,916906282 +조광ILI,044060,21,52,5,-2,-3.70,10944869,14372781,95732184,10944869,-3.70,76.15,11.43,11.43,544325210,10.93,10.93,544325210 +현대ADM,187660,22,1960,5,-180,-8.41,10783091,37766220,48347668,10783091,-8.41,28.55,22.30,22.30,22925903213,24.19,24.19,22925903213 +블루엠텍,439580,23,6200,5,-50,-0.80,10673763,10674160,33510663,10673763,-0.80,100.00,31.85,31.85,68019113145,32.74,32.74,68019113145 +TIGER 코리아원자력,0091P0,24,9030,5,-375,-3.99,9998298,8781201,6000000,9998298,-3.99,113.86,166.64,166.64,87854251360,162.15,162.15,87854251360 +PS일렉트로닉스,332570,25,4090,2,195,5.01,9775484,6254669,43199758,9775484,5.01,156.29,22.63,22.63,39927955143,22.60,22.60,39927955143 +미투온,201490,26,6050,2,320,5.58,9724357,27496518,30390092,9724357,5.58,35.37,32.00,32.00,56306975145,30.62,30.62,56306975145 +빌리언스,044480,27,424,2,9,2.17,9596390,3501265,40663728,9596390,2.17,274.08,23.60,23.60,4314416482,25.02,25.02,4314416482 +TP,007980,28,2015,2,73,3.76,9124050,4055591,51175130,9124050,3.76,224.97,17.83,17.83,18236681778,17.69,17.69,18236681778 +KODEX 200,069500,29,42260,5,-495,-1.16,9105281,8157192,158450000,9105281,-1.16,111.62,5.75,5.75,383298746229,5.72,5.72,383298746229 +삼기에너지솔루션즈,419050,30,2290,2,30,1.33,8466059,1171595,57196240,8466059,1.33,722.61,14.80,14.80,20051551010,15.31,15.31,20051551010 diff --git a/top30/20250820/top30-av-20250820-142000.csv b/top30/20250820/top30-av-20250820-142000.csv new file mode 100644 index 000000000000..fc1629a6e355 --- /dev/null +++ b/top30/20250820/top30-av-20250820-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1358,2,23,1.72,444751577,315556352,1299800000,444751577,1.72,140.94,34.22,34.22,610691201029,34.60,34.60,610691201029 +한라캐스트,125490,2,6090,2,290,5.00,63064623,0,36502352,63064623,5.00,0.00,172.77,172.77,447107809020,201.13,201.13,447107809020 +아이비젼웍스,469750,3,1387,2,271,24.28,45286663,33608512,33936481,45286663,24.28,134.75,133.45,133.45,58357284841,123.98,123.98,58357284841 +삼화네트웍스,046390,4,1619,2,20,1.25,44575141,22818300,43172933,44575141,1.25,195.35,103.25,103.25,77524400915,110.91,110.91,77524400915 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,37567540,31316424,282500000,37567540,-1.44,119.96,13.30,13.30,43776253612,13.31,13.31,43776253612 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37019070,8873364,1497000000,37019070,1.22,417.19,2.47,2.47,3099148364,2.49,2.49,3099148364 +우양,103840,7,5460,2,750,15.92,35219717,4080789,16366428,35219717,15.92,863.06,215.19,215.19,196540873826,219.94,219.94,196540873826 +누보,332290,8,1782,2,316,21.56,31462110,1474082,33384803,31462110,21.56,2134.35,94.24,94.24,55416958763,93.15,93.15,55416958763 +KODEX 인버스,114800,9,3555,2,30,0.85,30610223,26216580,225100000,30610223,0.85,116.76,13.60,13.60,109490930456,13.68,13.68,109490930456 +KODEX 레버리지,122630,10,23860,5,-425,-1.75,28695956,18020876,94600000,28695956,-1.75,159.24,30.33,30.33,675770315582,29.94,29.94,675770315582 +KODEX 코스닥150레버리지,233740,11,8425,5,-235,-2.71,27175257,23030050,195800000,27175257,-2.71,118.00,13.88,13.88,226827505744,13.75,13.75,226827505744 +KODEX 코스닥150선물인버스,251340,12,3530,2,50,1.44,26624750,23840924,80100000,26624750,1.44,111.68,33.24,33.24,94214628565,33.32,33.32,94214628565 +스튜디오미르,408900,13,5310,2,355,7.16,26549664,5511291,32729532,26549664,7.16,481.73,81.12,81.12,143506193106,82.57,82.57,143506193106 +두산에너빌리티,034020,14,56600,5,-2900,-4.87,24060710,11588978,640561146,24060710,-4.87,207.62,3.76,3.76,1304989966250,3.60,3.60,1304989966250 +썸에이지,208640,15,583,5,-16,-2.67,19510450,13386675,139240254,19510450,-2.67,145.75,14.01,14.01,11901174295,14.66,14.66,11901174295 +SM C&C,048550,16,1490,5,-26,-1.72,15931323,37171948,96714620,15931323,-1.72,42.86,16.47,16.47,25335083067,17.58,17.58,25335083067 +삼성전자,005930,17,70300,2,300,0.43,14336353,10533082,5919637922,14336353,0.43,136.11,0.24,0.24,1005456922850,0.24,0.24,1005456922850 +아진산업,013310,18,3650,2,430,13.35,12628202,4891295,38806582,12628202,13.35,258.18,32.54,32.54,45352262344,32.02,32.02,45352262344 +우리기술,032820,19,3335,5,-130,-3.75,12120167,8003270,165530656,12120167,-3.75,151.44,7.32,7.32,39489403042,7.15,7.15,39489403042 +이스트아시아홀딩스,900110,20,81,5,-1,-1.22,11651278,10159660,642650588,11651278,-1.22,114.68,1.81,1.81,943262866,1.81,1.81,943262866 +조광ILI,044060,21,52,5,-2,-3.70,10944869,14372781,95732184,10944869,-3.70,76.15,11.43,11.43,544325210,10.93,10.93,544325210 +현대ADM,187660,22,1983,5,-157,-7.34,10856470,37766220,48347668,10856470,-7.34,28.75,22.46,22.46,23070660813,24.06,24.06,23070660813 +블루엠텍,439580,23,6290,2,40,0.64,10819610,10674160,33510663,10819610,0.64,101.36,32.29,32.29,68934312155,32.70,32.70,68934312155 +미투온,201490,24,6180,2,450,7.85,10501109,27496518,30390092,10501109,7.85,38.19,34.55,34.55,61064301570,32.51,32.51,61064301570 +TIGER 코리아원자력,0091P0,25,9060,5,-345,-3.67,10296233,8781201,6000000,10296233,-3.67,117.25,171.60,171.60,90551389537,166.58,166.58,90551389537 +PS일렉트로닉스,332570,26,4065,2,170,4.36,9813873,6254669,43199758,9813873,4.36,156.90,22.72,22.72,40084585958,22.83,22.83,40084585958 +빌리언스,044480,27,413,5,-2,-0.48,9645091,3501265,40663728,9645091,-0.48,275.47,23.72,23.72,4334787235,25.81,25.81,4334787235 +TP,007980,28,2030,2,88,4.53,9298673,4055591,51175130,9298673,4.53,229.28,18.17,18.17,18589057765,17.89,17.89,18589057765 +KODEX 200,069500,29,42360,5,-395,-0.92,9290240,8157192,158450000,9290240,-0.92,113.89,5.86,5.86,391127958110,5.83,5.83,391127958110 +삼기에너지솔루션즈,419050,30,2295,2,35,1.55,8501169,1171595,57196240,8501169,1.55,725.61,14.86,14.86,20131785975,15.34,15.34,20131785975 diff --git a/top30/20250820/top30-av-20250820-143000.csv b/top30/20250820/top30-av-20250820-143000.csv new file mode 100644 index 000000000000..901920e25bc5 --- /dev/null +++ b/top30/20250820/top30-av-20250820-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1355,2,20,1.50,462447193,315556352,1299800000,462447193,1.50,146.55,35.58,35.58,634679185623,36.04,36.04,634679185623 +한라캐스트,125490,2,5940,2,140,2.41,63531436,0,36502352,63531436,2.41,0.00,174.05,174.05,449910620980,207.50,207.50,449910620980 +아이비젼웍스,469750,3,1404,2,288,25.81,48982825,33608512,33936481,48982825,25.81,145.75,144.34,144.34,63530322044,133.34,133.34,63530322044 +삼화네트웍스,046390,4,1625,2,26,1.63,44785543,22818300,43172933,44785543,1.63,196.27,103.74,103.74,77866238569,110.99,110.99,77866238569 +KODEX 2차전지산업레버리지,462330,5,1165,5,-16,-1.35,38132412,31316424,282500000,38132412,-1.35,121.76,13.50,13.50,44433783958,13.50,13.50,44433783958 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37019070,8873364,1497000000,37019070,1.22,417.19,2.47,2.47,3099148364,2.49,2.49,3099148364 +우양,103840,7,5510,2,800,16.99,35715816,4080789,16366428,35715816,16.99,875.22,218.23,218.23,199281721156,220.98,220.98,199281721156 +누보,332290,8,1750,2,284,19.37,31972788,1474082,33384803,31972788,19.37,2169.00,95.77,95.77,56313263690,96.39,96.39,56313263690 +KODEX 인버스,114800,9,3550,2,25,0.71,31887881,26216580,225100000,31887881,0.71,121.63,14.17,14.17,114032120690,14.27,14.27,114032120690 +KODEX 레버리지,122630,10,23920,5,-365,-1.50,29466783,18020876,94600000,29466783,-1.50,163.51,31.15,31.15,694189052886,30.68,30.68,694189052886 +KODEX 코스닥150레버리지,233740,11,8430,5,-230,-2.66,27549725,23030050,195800000,27549725,-2.66,119.63,14.07,14.07,229983128867,13.93,13.93,229983128867 +KODEX 코스닥150선물인버스,251340,12,3520,2,40,1.15,27298198,23840924,80100000,27298198,1.15,114.50,34.08,34.08,96586810896,34.26,34.26,96586810896 +스튜디오미르,408900,13,5260,2,305,6.16,27188211,5511291,32729532,27188211,6.16,493.32,83.07,83.07,146862671556,85.31,85.31,146862671556 +두산에너빌리티,034020,14,56800,5,-2700,-4.54,24682256,11588978,640561146,24682256,-4.54,212.98,3.85,3.85,1340304204700,3.68,3.68,1340304204700 +썸에이지,208640,15,586,5,-13,-2.17,19658526,13386675,139240254,19658526,-2.17,146.85,14.12,14.12,11987201014,14.69,14.69,11987201014 +SM C&C,048550,16,1490,5,-26,-1.72,15982988,37171948,96714620,15982988,-1.72,43.00,16.53,16.53,25411896124,17.63,17.63,25411896124 +삼성전자,005930,17,70300,2,300,0.43,14678897,10533082,5919637922,14678897,0.43,139.36,0.25,0.25,1029558326750,0.25,0.25,1029558326750 +아진산업,013310,18,3635,2,415,12.89,12839035,4891295,38806582,12839035,12.89,262.49,33.08,33.08,46120072856,32.69,32.69,46120072856 +우리기술,032820,19,3320,5,-145,-4.18,12411656,8003270,165530656,12411656,-4.18,155.08,7.50,7.50,40461291146,7.36,7.36,40461291146 +이스트아시아홀딩스,900110,20,80,5,-2,-2.44,11682896,10159660,642650588,11682896,-2.44,114.99,1.82,1.82,945821659,1.84,1.84,945821659 +미투온,201490,21,6050,2,320,5.58,11043181,27496518,30390092,11043181,5.58,40.16,36.34,36.34,64375834650,35.01,35.01,64375834650 +조광ILI,044060,22,52,5,-2,-3.70,10944869,14372781,95732184,10944869,-3.70,76.15,11.43,11.43,544325210,10.93,10.93,544325210 +현대ADM,187660,23,1977,5,-163,-7.62,10901605,37766220,48347668,10901605,-7.62,28.87,22.55,22.55,23160259419,24.23,24.23,23160259419 +블루엠텍,439580,24,6280,2,30,0.48,10892657,10674160,33510663,10892657,0.48,102.05,32.51,32.51,69393351940,32.97,32.97,69393351940 +TIGER 코리아원자력,0091P0,25,9075,5,-330,-3.51,10553088,8781201,6000000,10553088,-3.51,120.18,175.88,175.88,92880767943,170.58,170.58,92880767943 +PS일렉트로닉스,332570,26,4095,2,200,5.13,9868202,6254669,43199758,9868202,5.13,157.77,22.84,22.84,40306552553,22.78,22.78,40306552553 +빌리언스,044480,27,413,5,-2,-0.48,9709807,3501265,40663728,9709807,-0.48,277.32,23.88,23.88,4361460058,25.97,25.97,4361460058 +KODEX 200,069500,28,42420,5,-335,-0.78,9507845,8157192,158450000,9507845,-0.78,116.56,6.00,6.00,400353102777,5.96,5.96,400353102777 +TP,007980,29,2015,2,73,3.76,9403384,4055591,51175130,9403384,3.76,231.86,18.37,18.37,18801724690,18.23,18.23,18801724690 +삼기에너지솔루션즈,419050,30,2325,2,65,2.88,8565203,1171595,57196240,8565203,2.88,731.07,14.98,14.98,20280120807,15.25,15.25,20280120807 diff --git a/top30/20250820/top30-av-20250820-144000.csv b/top30/20250820/top30-av-20250820-144000.csv new file mode 100644 index 000000000000..84de5c8c34ce --- /dev/null +++ b/top30/20250820/top30-av-20250820-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1355,2,20,1.50,474996711,315556352,1299800000,474996711,1.50,150.53,36.54,36.54,651674794877,37.00,37.00,651674794877 +한라캐스트,125490,2,5990,2,190,3.28,63968536,0,36502352,63968536,3.28,0.00,175.24,175.24,452519343520,206.96,206.96,452519343520 +아이비젼웍스,469750,3,1450,1,334,29.93,53101841,33608512,33936481,53101841,29.93,158.00,156.47,156.47,69428344692,141.09,141.09,69428344692 +삼화네트웍스,046390,4,1617,2,18,1.13,44989271,22818300,43172933,44989271,1.13,197.16,104.21,104.21,78195495151,112.01,112.01,78195495151 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,38863698,31316424,282500000,38863698,-1.44,124.10,13.76,13.76,45284829127,13.77,13.77,45284829127 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37134170,8873364,1497000000,37134170,1.22,418.49,2.48,2.48,3108701664,2.50,2.50,3108701664 +우양,103840,7,5380,2,670,14.23,36210885,4080789,16366428,36210885,14.23,887.35,221.25,221.25,201976217706,229.38,229.38,201976217706 +누보,332290,8,1783,2,317,21.62,32775562,1474082,33384803,32775562,21.62,2223.46,98.18,98.18,57720113939,96.97,96.97,57720113939 +KODEX 인버스,114800,9,3555,2,30,0.85,32429974,26216580,225100000,32429974,0.85,123.70,14.41,14.41,115958665774,14.49,14.49,115958665774 +KODEX 레버리지,122630,10,23905,5,-380,-1.56,29685356,18020876,94600000,29685356,-1.56,164.73,31.38,31.38,699416033398,30.93,30.93,699416033398 +KODEX 코스닥150선물인버스,251340,11,3520,2,40,1.15,28415520,23840924,80100000,28415520,1.15,119.19,35.48,35.48,100520892377,35.65,35.65,100520892377 +KODEX 코스닥150레버리지,233740,12,8445,5,-215,-2.48,27992118,23030050,195800000,27992118,-2.48,121.55,14.30,14.30,233717326741,14.13,14.13,233717326741 +스튜디오미르,408900,13,5275,2,320,6.46,27474387,5511291,32729532,27474387,6.46,498.51,83.94,83.94,148368803846,85.94,85.94,148368803846 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,25099070,11588978,640561146,25099070,-3.53,216.58,3.92,3.92,1364044524350,3.71,3.71,1364044524350 +썸에이지,208640,15,587,5,-12,-2.00,20397031,13386675,139240254,20397031,-2.00,152.37,14.65,14.65,12424570235,15.20,15.20,12424570235 +SM C&C,048550,16,1498,5,-18,-1.19,16024427,37171948,96714620,16024427,-1.19,43.11,16.57,16.57,25473678068,17.58,17.58,25473678068 +삼성전자,005930,17,70400,2,400,0.57,15087500,10533082,5919637922,15087500,0.57,143.24,0.25,0.25,1058322682000,0.25,0.25,1058322682000 +아진산업,013310,18,3630,2,410,12.73,12968965,4891295,38806582,12968965,12.73,265.14,33.42,33.42,46591372450,33.07,33.07,46591372450 +우리기술,032820,19,3345,5,-120,-3.46,12588588,8003270,165530656,12588588,-3.46,157.29,7.60,7.60,41049648258,7.41,7.41,41049648258 +조광ILI,044060,20,52,5,-2,-3.70,12160807,14372781,95732184,12160807,-3.70,84.61,12.70,12.70,607553986,12.20,12.20,607553986 +이스트아시아홀딩스,900110,21,80,5,-2,-2.44,11712498,10159660,642650588,11712498,-2.44,115.28,1.82,1.82,948206624,1.84,1.84,948206624 +미투온,201490,22,6090,2,360,6.28,11337439,27496518,30390092,11337439,6.28,41.23,37.31,37.31,66175156180,35.76,35.76,66175156180 +블루엠텍,439580,23,6280,2,30,0.48,10969676,10674160,33510663,10969676,0.48,102.77,32.73,32.73,69877458485,33.20,33.20,69877458485 +현대ADM,187660,24,1976,5,-164,-7.66,10945859,37766220,48347668,10945859,-7.66,28.98,22.64,22.64,23247437377,24.33,24.33,23247437377 +TIGER 코리아원자력,0091P0,25,9125,5,-280,-2.98,10802368,8781201,6000000,10802368,-2.98,123.02,180.04,180.04,95144009970,173.78,173.78,95144009970 +PS일렉트로닉스,332570,26,4095,2,200,5.13,9947611,6254669,43199758,9947611,5.13,159.04,23.03,23.03,40631737954,22.97,22.97,40631737954 +빌리언스,044480,27,412,5,-3,-0.72,9810146,3501265,40663728,9810146,-0.72,280.19,24.13,24.13,4402562521,26.28,26.28,4402562521 +KODEX 200,069500,28,42410,5,-345,-0.81,9607709,8157192,158450000,9607709,-0.81,117.78,6.06,6.06,404588333013,6.02,6.02,404588333013 +TP,007980,29,2015,2,73,3.76,9471525,4055591,51175130,9471525,3.76,233.54,18.51,18.51,18938795360,18.37,18.37,18938795360 +삼기에너지솔루션즈,419050,30,2320,2,60,2.65,8600917,1171595,57196240,8600917,2.65,734.12,15.04,15.04,20362865172,15.35,15.35,20362865172 diff --git a/top30/20250820/top30-av-20250820-145000.csv b/top30/20250820/top30-av-20250820-145000.csv new file mode 100644 index 000000000000..4a16dc93c40c --- /dev/null +++ b/top30/20250820/top30-av-20250820-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1353,2,18,1.35,490071616,315556352,1299800000,490071616,1.35,155.30,37.70,37.70,672100774377,38.22,38.22,672100774377 +한라캐스트,125490,2,6020,2,220,3.79,64480100,0,36502352,64480100,3.79,0.00,176.65,176.65,455605711985,207.33,207.33,455605711985 +아이비젼웍스,469750,3,1450,1,334,29.93,56512449,33608512,33936481,56512449,29.93,168.15,166.52,166.52,74345828864,151.09,151.09,74345828864 +삼화네트웍스,046390,4,1635,2,36,2.25,45188472,22818300,43172933,45188472,2.25,198.04,104.67,104.67,78519875258,111.24,111.24,78519875258 +KODEX 2차전지산업레버리지,462330,5,1162,5,-19,-1.61,39723854,31316424,282500000,39723854,-1.61,126.85,14.06,14.06,46283635187,14.10,14.10,46283635187 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37138310,8873364,1497000000,37138310,1.22,418.54,2.48,2.48,3109045284,2.50,2.50,3109045284 +우양,103840,7,5480,2,770,16.35,36490193,4080789,16366428,36490193,16.35,894.19,222.96,222.96,203489465386,226.89,226.89,203489465386 +누보,332290,8,1786,2,320,21.83,33988163,1474082,33384803,33988163,21.83,2305.72,101.81,101.81,59890598681,100.45,100.45,59890598681 +KODEX 인버스,114800,9,3552,2,27,0.77,32961058,26216580,225100000,32961058,0.77,125.73,14.64,14.64,117846556130,14.74,14.74,117846556130 +KODEX 레버리지,122630,10,23930,5,-355,-1.46,29898500,18020876,94600000,29898500,-1.46,165.91,31.61,31.61,704511800319,31.12,31.12,704511800319 +KODEX 코스닥150선물인버스,251340,11,3520,2,40,1.15,29507287,23840924,80100000,29507287,1.15,123.77,36.84,36.84,104362811642,37.01,37.01,104362811642 +KODEX 코스닥150레버리지,233740,12,8450,5,-210,-2.42,28350436,23030050,195800000,28350436,-2.42,123.10,14.48,14.48,236741541629,14.31,14.31,236741541629 +스튜디오미르,408900,13,5250,2,295,5.95,27642504,5511291,32729532,27642504,5.95,501.56,84.46,84.46,149249555646,86.86,86.86,149249555646 +두산에너빌리티,034020,14,57500,5,-2000,-3.36,25658040,11588978,640561146,25658040,-3.36,221.40,4.01,4.01,1396044781950,3.79,3.79,1396044781950 +썸에이지,208640,15,592,5,-7,-1.17,20895271,13386675,139240254,20895271,-1.17,156.09,15.01,15.01,12719215882,15.43,15.43,12719215882 +SM C&C,048550,16,1489,5,-27,-1.78,16105398,37171948,96714620,16105398,-1.78,43.33,16.65,16.65,25593974274,17.77,17.77,25593974274 +삼성전자,005930,17,70500,2,500,0.71,15336631,10533082,5919637922,15336631,0.71,145.60,0.26,0.26,1075873470950,0.26,0.26,1075873470950 +아진산업,013310,18,3610,2,390,12.11,13047602,4891295,38806582,13047602,12.11,266.75,33.62,33.62,46875832402,33.46,33.46,46875832402 +우리기술,032820,19,3360,5,-105,-3.03,12852614,8003270,165530656,12852614,-3.03,160.59,7.76,7.76,41934994147,7.54,7.54,41934994147 +미투온,201490,20,6150,2,420,7.33,12221280,27496518,30390092,12221280,7.33,44.45,40.21,40.21,71635327625,38.33,38.33,71635327625 +조광ILI,044060,21,52,5,-2,-3.70,12160807,14372781,95732184,12160807,-3.70,84.61,12.70,12.70,607553986,12.20,12.20,607553986 +이스트아시아홀딩스,900110,22,80,5,-2,-2.44,11728517,10159660,642650588,11728517,-2.44,115.44,1.83,1.83,949494504,1.85,1.85,949494504 +블루엠텍,439580,23,6280,2,30,0.48,11054596,10674160,33510663,11054596,0.48,103.56,32.99,32.99,70410876295,33.46,33.46,70410876295 +현대ADM,187660,24,1964,5,-176,-8.22,10992421,37766220,48347668,10992421,-8.22,29.11,22.74,22.74,23339174796,24.58,24.58,23339174796 +TIGER 코리아원자력,0091P0,25,9140,5,-265,-2.82,10970302,8781201,6000000,10970302,-2.82,124.93,182.84,182.84,96674937301,176.29,176.29,96674937301 +PS일렉트로닉스,332570,26,4060,2,165,4.24,10024803,6254669,43199758,10024803,4.24,160.28,23.21,23.21,40945946394,23.35,23.35,40945946394 +빌리언스,044480,27,414,5,-1,-0.24,9900631,3501265,40663728,9900631,-0.24,282.77,24.35,24.35,4440005122,26.37,26.37,4440005122 +KODEX 200,069500,28,42425,5,-330,-0.77,9828669,8157192,158450000,9828669,-0.77,120.49,6.20,6.20,413959138833,6.16,6.16,413959138833 +TP,007980,29,2030,2,88,4.53,9581141,4055591,51175130,9581141,4.53,236.25,18.72,18.72,19161054725,18.44,18.44,19161054725 +삼기에너지솔루션즈,419050,30,2330,2,70,3.10,8709499,1171595,57196240,8709499,3.10,743.39,15.23,15.23,20616875977,15.47,15.47,20616875977 diff --git a/top30/20250820/top30-av-20250820-150000.csv b/top30/20250820/top30-av-20250820-150000.csv new file mode 100644 index 000000000000..7b3e819f45c8 --- /dev/null +++ b/top30/20250820/top30-av-20250820-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1351,2,16,1.20,499902163,315556352,1299800000,499902163,1.20,158.42,38.46,38.46,685398517135,39.03,39.03,685398517135 +한라캐스트,125490,2,5950,2,150,2.59,64914098,0,36502352,64914098,2.59,0.00,177.84,177.84,458199254240,210.97,210.97,458199254240 +아이비젼웍스,469750,3,1419,2,303,27.15,60221137,33608512,33936481,60221137,27.15,179.18,177.45,177.45,79681739170,165.47,165.47,79681739170 +삼화네트웍스,046390,4,1644,2,45,2.81,45564321,22818300,43172933,45564321,2.81,199.68,105.54,105.54,79139107353,111.50,111.50,79139107353 +KODEX 2차전지산업레버리지,462330,5,1159,5,-22,-1.86,41267915,31316424,282500000,41267915,-1.86,131.78,14.61,14.61,48076891626,14.68,14.68,48076891626 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37275626,8873364,1497000000,37275626,1.22,420.08,2.49,2.49,3120442514,2.51,2.51,3120442514 +우양,103840,7,5430,2,720,15.29,36673288,4080789,16366428,36673288,15.29,898.68,224.08,224.08,204481958176,230.09,230.09,204481958176 +누보,332290,8,1766,2,300,20.46,34444560,1474082,33384803,34444560,20.46,2336.68,103.17,103.17,60697925277,102.95,102.95,60697925277 +KODEX 인버스,114800,9,3550,2,25,0.71,33653876,26216580,225100000,33653876,0.71,128.37,14.95,14.95,120305984231,15.06,15.06,120305984231 +KODEX 코스닥150선물인버스,251340,10,3515,2,35,1.01,30614185,23840924,80100000,30614185,1.01,128.41,38.22,38.22,108255555654,38.45,38.45,108255555654 +KODEX 레버리지,122630,11,23960,5,-325,-1.34,30226138,18020876,94600000,30226138,-1.34,167.73,31.95,31.95,712357182301,31.43,31.43,712357182301 +KODEX 코스닥150레버리지,233740,12,8450,5,-210,-2.42,28690002,23030050,195800000,28690002,-2.42,124.58,14.65,14.65,239610654438,14.48,14.48,239610654438 +스튜디오미르,408900,13,5240,2,285,5.75,28043814,5511291,32729532,28043814,5.75,508.84,85.68,85.68,151341916991,88.24,88.24,151341916991 +두산에너빌리티,034020,14,57800,5,-1700,-2.86,26273618,11588978,640561146,26273618,-2.86,226.71,4.10,4.10,1431558456900,3.87,3.87,1431558456900 +썸에이지,208640,15,587,5,-12,-2.00,21094330,13386675,139240254,21094330,-2.00,157.58,15.15,15.15,12836309353,15.70,15.70,12836309353 +SM C&C,048550,16,1494,5,-22,-1.45,16154266,37171948,96714620,16154266,-1.45,43.46,16.70,16.70,25666975504,17.76,17.76,25666975504 +삼성전자,005930,17,70500,2,500,0.71,15768675,10533082,5919637922,15768675,0.71,149.71,0.27,0.27,1106335036250,0.27,0.27,1106335036250 +아진산업,013310,18,3585,2,365,11.34,13214519,4891295,38806582,13214519,11.34,270.16,34.05,34.05,47475421495,34.13,34.13,47475421495 +조광ILI,044060,19,50,5,-4,-7.41,13209745,14372781,95732184,13209745,-7.41,91.91,13.80,13.80,660000886,13.79,13.79,660000886 +우리기술,032820,20,3370,5,-95,-2.74,13126188,8003270,165530656,13126188,-2.74,164.01,7.93,7.93,42855881579,7.68,7.68,42855881579 +미투온,201490,21,6260,2,530,9.25,13008851,27496518,30390092,13008851,9.25,47.31,42.81,42.81,76515225165,40.22,40.22,76515225165 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,11773968,10159660,642650588,11773968,-1.22,115.89,1.83,1.83,953159423,1.83,1.83,953159423 +TIGER 코리아원자력,0091P0,23,9150,5,-255,-2.71,11192157,8781201,6000000,11192157,-2.71,127.46,186.54,186.54,98704494729,179.79,179.79,98704494729 +블루엠텍,439580,24,6270,2,20,0.32,11100702,10674160,33510663,11100702,0.32,104.00,33.13,33.13,70699817905,33.65,33.65,70699817905 +현대ADM,187660,25,1958,5,-182,-8.50,11063731,37766220,48347668,11063731,-8.50,29.30,22.88,22.88,23478906627,24.80,24.80,23478906627 +PS일렉트로닉스,332570,26,4055,2,160,4.11,10138262,6254669,43199758,10138262,4.11,162.09,23.47,23.47,41405084605,23.64,23.64,41405084605 +KODEX 200,069500,27,42455,5,-300,-0.70,9986720,8157192,158450000,9986720,-0.70,122.43,6.30,6.30,420666670301,6.25,6.25,420666670301 +빌리언스,044480,28,415,3,0,0.00,9976991,3501265,40663728,9976991,0.00,284.95,24.54,24.54,4471545382,26.50,26.50,4471545382 +TP,007980,29,2020,2,78,4.02,9681574,4055591,51175130,9681574,4.02,238.72,18.92,18.92,19364482770,18.73,18.73,19364482770 +삼기에너지솔루션즈,419050,30,2325,2,65,2.88,8763227,1171595,57196240,8763227,2.88,747.97,15.32,15.32,20741975814,15.60,15.60,20741975814 diff --git a/top30/20250820/top30-av-20250820-151000.csv b/top30/20250820/top30-av-20250820-151000.csv new file mode 100644 index 000000000000..1bf6a2e45e1c --- /dev/null +++ b/top30/20250820/top30-av-20250820-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,15,1.12,513998203,315556352,1299800000,513998203,1.12,162.89,39.54,39.54,704419326070,40.14,40.14,704419326070 +한라캐스트,125490,2,5870,2,70,1.21,66042899,0,36502352,66042899,1.21,0.00,180.93,180.93,464830098185,216.94,216.94,464830098185 +아이비젼웍스,469750,3,1364,2,248,22.22,63849847,33608512,33936481,63849847,22.22,189.98,188.15,188.15,84691503778,182.96,182.96,84691503778 +삼화네트웍스,046390,4,1638,2,39,2.44,45783172,22818300,43172933,45783172,2.44,200.64,106.05,106.05,79497071142,112.42,112.42,79497071142 +KODEX 2차전지산업레버리지,462330,5,1163,5,-18,-1.52,41713530,31316424,282500000,41713530,-1.52,133.20,14.77,14.77,48594605718,14.79,14.79,48594605718 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,83,2,1,1.22,37420960,8873364,1497000000,37420960,1.22,421.72,2.50,2.50,3132505818,2.52,2.52,3132505818 +우양,103840,7,5390,2,680,14.44,37072351,4080789,16366428,37072351,14.44,908.46,226.51,226.51,206629120586,234.23,234.23,206629120586 +누보,332290,8,1765,2,299,20.40,35450499,1474082,33384803,35450499,20.40,2404.92,106.19,106.19,62474968271,106.03,106.03,62474968271 +KODEX 인버스,114800,9,3547,2,22,0.62,34576728,26216580,225100000,34576728,0.62,131.89,15.36,15.36,123577506333,15.48,15.48,123577506333 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,32149796,23840924,80100000,32149796,0.86,134.85,40.14,40.14,113646189009,40.42,40.42,113646189009 +KODEX 레버리지,122630,11,24005,5,-280,-1.15,30926410,18020876,94600000,30926410,-1.15,171.61,32.69,32.69,729165433193,32.11,32.11,729165433193 +KODEX 코스닥150레버리지,233740,12,8500,5,-160,-1.85,29745672,23030050,195800000,29745672,-1.85,129.16,15.19,15.19,248571023081,14.94,14.94,248571023081 +스튜디오미르,408900,13,5210,2,255,5.15,28241439,5511291,32729532,28241439,5.15,512.43,86.29,86.29,152374610436,89.36,89.36,152374610436 +두산에너빌리티,034020,14,57600,5,-1900,-3.19,27207369,11588978,640561146,27207369,-3.19,234.77,4.25,4.25,1485664319300,4.03,4.03,1485664319300 +썸에이지,208640,15,593,5,-6,-1.00,21612583,13386675,139240254,21612583,-1.00,161.45,15.52,15.52,13142945180,15.92,15.92,13142945180 +SM C&C,048550,16,1490,5,-26,-1.72,16215101,37171948,96714620,16215101,-1.72,43.62,16.77,16.77,25757773986,17.87,17.87,25757773986 +삼성전자,005930,17,70500,2,500,0.71,15977387,10533082,5919637922,15977387,0.71,151.69,0.27,0.27,1121062018150,0.27,0.27,1121062018150 +미투온,201490,18,6210,2,480,8.38,13579737,27496518,30390092,13579737,8.38,49.39,44.68,44.68,80051864060,42.42,42.42,80051864060 +우리기술,032820,19,3340,5,-125,-3.61,13527835,8003270,165530656,13527835,-3.61,169.03,8.17,8.17,44200924282,7.99,7.99,44200924282 +아진산업,013310,20,3590,2,370,11.49,13302167,4891295,38806582,13302167,11.49,271.96,34.28,34.28,47789936735,34.30,34.30,47789936735 +조광ILI,044060,21,50,5,-4,-7.41,13209745,14372781,95732184,13209745,-7.41,91.91,13.80,13.80,660000886,13.79,13.79,660000886 +이스트아시아홀딩스,900110,22,80,5,-2,-2.44,12374582,10159660,642650588,12374582,-2.44,121.80,1.93,1.93,1001285388,1.95,1.95,1001285388 +TIGER 코리아원자력,0091P0,23,9125,5,-280,-2.98,11348632,8781201,6000000,11348632,-2.98,129.24,189.14,189.14,100133844663,182.89,182.89,100133844663 +블루엠텍,439580,24,6260,2,10,0.16,11199763,10674160,33510663,11199763,0.16,104.92,33.42,33.42,71320104980,34.00,34.00,71320104980 +현대ADM,187660,25,1956,5,-184,-8.60,11171883,37766220,48347668,11171883,-8.60,29.58,23.11,23.11,23690413758,25.05,25.05,23690413758 +PS일렉트로닉스,332570,26,4045,2,150,3.85,10258135,6254669,43199758,10258135,3.85,164.01,23.75,23.75,41892340495,23.97,23.97,41892340495 +KODEX 200,069500,27,42485,5,-270,-0.63,10171350,8157192,158450000,10171350,-0.63,124.69,6.42,6.42,428511656345,6.37,6.37,428511656345 +빌리언스,044480,28,415,3,0,0.00,10018906,3501265,40663728,10018906,0.00,286.15,24.64,24.64,4488958147,26.60,26.60,4488958147 +TP,007980,29,2015,2,73,3.76,9877817,4055591,51175130,9877817,3.76,243.56,19.30,19.30,19763351785,19.17,19.17,19763351785 +삼기에너지솔루션즈,419050,30,2335,2,75,3.32,8858831,1171595,57196240,8858831,3.32,756.13,15.49,15.49,20965360694,15.70,15.70,20965360694 diff --git a/top30/20250820/top30-av-20250820-152000.csv b/top30/20250820/top30-av-20250820-152000.csv new file mode 100644 index 000000000000..1fe9dba65a36 --- /dev/null +++ b/top30/20250820/top30-av-20250820-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +아이비젼웍스,469750,2,1386,2,270,24.19,67639932,33608512,33936481,67639932,24.19,201.26,199.31,199.31,89939919388,191.22,191.22,89939919388 +한라캐스트,125490,3,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +삼화네트웍스,046390,4,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42030576,31316424,282500000,42030576,-1.44,134.21,14.88,14.88,48963136932,14.89,14.89,48963136932 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,84,2,2,2.44,37490978,8873364,1497000000,37490978,2.44,422.51,2.50,2.50,3138380020,2.50,2.50,3138380020 +우양,103840,7,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +누보,332290,8,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +KODEX 인버스,114800,9,3547,2,22,0.62,35293461,26216580,225100000,35293461,0.62,134.62,15.68,15.68,126118330617,15.80,15.80,126118330617 +KODEX 코스닥150선물인버스,251340,10,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 레버리지,122630,11,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +KODEX 코스닥150레버리지,233740,12,8505,5,-155,-1.79,30673126,23030050,195800000,30673126,-1.79,133.19,15.67,15.67,256466098890,15.40,15.40,256466098890 +스튜디오미르,408900,13,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +두산에너빌리티,034020,14,57700,5,-1800,-3.03,27607503,11588978,640561146,27607503,-3.03,238.22,4.31,4.31,1508777966500,4.08,4.08,1508777966500 +썸에이지,208640,15,596,5,-3,-0.50,22162962,13386675,139240254,22162962,-0.50,165.56,15.92,15.92,13466919666,16.23,16.23,13466919666 +삼성전자,005930,16,70600,2,600,0.86,16469661,10533082,5919637922,16469661,0.86,156.36,0.28,0.28,1155813193000,0.28,0.28,1155813193000 +SM C&C,048550,17,1491,5,-25,-1.65,16292086,37171948,96714620,16292086,-1.65,43.83,16.85,16.85,25872694101,17.94,17.94,25872694101 +미투온,201490,18,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +우리기술,032820,19,3360,5,-105,-3.03,13697393,8003270,165530656,13697393,-3.03,171.15,8.27,8.27,44768928600,8.05,8.05,44768928600 +아진산업,013310,20,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +조광ILI,044060,21,50,5,-4,-7.41,13209745,14372781,95732184,13209745,-7.41,91.91,13.80,13.80,660000886,13.79,13.79,660000886 +이스트아시아홀딩스,900110,22,80,5,-2,-2.44,12567565,10159660,642650588,12567565,-2.44,123.70,1.96,1.96,1016900844,1.98,1.98,1016900844 +TIGER 코리아원자력,0091P0,23,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +블루엠텍,439580,24,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +현대ADM,187660,25,1962,5,-178,-8.32,11262035,37766220,48347668,11262035,-8.32,29.82,23.29,23.29,23866957709,25.16,25.16,23866957709 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10359718,6254669,43199758,10359718,4.49,165.63,23.98,23.98,42304355365,24.06,24.06,42304355365 +KODEX 200,069500,27,42490,5,-265,-0.62,10293002,8157192,158450000,10293002,-0.62,126.18,6.50,6.50,433680251894,6.44,6.44,433680251894 +빌리언스,044480,28,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +TP,007980,29,2030,2,88,4.53,10078442,4055591,51175130,10078442,4.53,248.51,19.69,19.69,20168213626,19.41,19.41,20168213626 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9010698,1171595,57196240,9010698,3.98,769.10,15.75,15.75,21321795775,15.86,15.86,21321795775 diff --git a/top30/20250820/top30-av-20250820-153000.csv b/top30/20250820/top30-av-20250820-153000.csv new file mode 100644 index 000000000000..1fe9dba65a36 --- /dev/null +++ b/top30/20250820/top30-av-20250820-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +아이비젼웍스,469750,2,1386,2,270,24.19,67639932,33608512,33936481,67639932,24.19,201.26,199.31,199.31,89939919388,191.22,191.22,89939919388 +한라캐스트,125490,3,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +삼화네트웍스,046390,4,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42030576,31316424,282500000,42030576,-1.44,134.21,14.88,14.88,48963136932,14.89,14.89,48963136932 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,84,2,2,2.44,37490978,8873364,1497000000,37490978,2.44,422.51,2.50,2.50,3138380020,2.50,2.50,3138380020 +우양,103840,7,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +누보,332290,8,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +KODEX 인버스,114800,9,3547,2,22,0.62,35293461,26216580,225100000,35293461,0.62,134.62,15.68,15.68,126118330617,15.80,15.80,126118330617 +KODEX 코스닥150선물인버스,251340,10,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 레버리지,122630,11,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +KODEX 코스닥150레버리지,233740,12,8505,5,-155,-1.79,30673126,23030050,195800000,30673126,-1.79,133.19,15.67,15.67,256466098890,15.40,15.40,256466098890 +스튜디오미르,408900,13,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +두산에너빌리티,034020,14,57700,5,-1800,-3.03,27607503,11588978,640561146,27607503,-3.03,238.22,4.31,4.31,1508777966500,4.08,4.08,1508777966500 +썸에이지,208640,15,596,5,-3,-0.50,22162962,13386675,139240254,22162962,-0.50,165.56,15.92,15.92,13466919666,16.23,16.23,13466919666 +삼성전자,005930,16,70600,2,600,0.86,16469661,10533082,5919637922,16469661,0.86,156.36,0.28,0.28,1155813193000,0.28,0.28,1155813193000 +SM C&C,048550,17,1491,5,-25,-1.65,16292086,37171948,96714620,16292086,-1.65,43.83,16.85,16.85,25872694101,17.94,17.94,25872694101 +미투온,201490,18,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +우리기술,032820,19,3360,5,-105,-3.03,13697393,8003270,165530656,13697393,-3.03,171.15,8.27,8.27,44768928600,8.05,8.05,44768928600 +아진산업,013310,20,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +조광ILI,044060,21,50,5,-4,-7.41,13209745,14372781,95732184,13209745,-7.41,91.91,13.80,13.80,660000886,13.79,13.79,660000886 +이스트아시아홀딩스,900110,22,80,5,-2,-2.44,12567565,10159660,642650588,12567565,-2.44,123.70,1.96,1.96,1016900844,1.98,1.98,1016900844 +TIGER 코리아원자력,0091P0,23,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +블루엠텍,439580,24,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +현대ADM,187660,25,1962,5,-178,-8.32,11262035,37766220,48347668,11262035,-8.32,29.82,23.29,23.29,23866957709,25.16,25.16,23866957709 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10359718,6254669,43199758,10359718,4.49,165.63,23.98,23.98,42304355365,24.06,24.06,42304355365 +KODEX 200,069500,27,42490,5,-265,-0.62,10293002,8157192,158450000,10293002,-0.62,126.18,6.50,6.50,433680251894,6.44,6.44,433680251894 +빌리언스,044480,28,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +TP,007980,29,2030,2,88,4.53,10078442,4055591,51175130,10078442,4.53,248.51,19.69,19.69,20168213626,19.41,19.41,20168213626 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9010698,1171595,57196240,9010698,3.98,769.10,15.75,15.75,21321795775,15.86,15.86,21321795775 diff --git a/top30/20250820/top30-av-20250820-154000.csv b/top30/20250820/top30-av-20250820-154000.csv new file mode 100644 index 000000000000..98f78d1bfb58 --- /dev/null +++ b/top30/20250820/top30-av-20250820-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,528164965,315556352,1299800000,528164965,1.05,167.38,40.63,40.63,723536876975,41.26,41.26,723536876975 +아이비젼웍스,469750,2,1370,2,254,22.76,68068234,33608512,33936481,68068234,22.76,202.53,200.58,200.58,90526693128,194.71,194.71,90526693128 +한라캐스트,125490,3,5920,2,120,2.07,66998143,0,36502352,66998143,2.07,0.00,183.54,183.54,470460191895,217.71,217.71,470460191895 +삼화네트웍스,046390,4,1660,2,61,3.81,46445240,22818300,43172933,46445240,3.81,203.54,107.58,107.58,80589570460,112.45,112.45,80589570460 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42220844,31316424,282500000,42220844,-1.44,134.82,14.95,14.95,49184608884,14.96,14.96,49184608884 +우양,103840,6,5380,2,670,14.23,37642773,4080789,16366428,37642773,14.23,922.44,230.00,230.00,209700576661,238.16,238.16,209700576661 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36137070,1474082,33384803,36137070,17.26,2451.50,108.24,108.24,63661416163,110.93,110.93,63661416163 +KODEX 인버스,114800,9,3545,2,20,0.57,35946506,26216580,225100000,35946506,0.57,137.11,15.97,15.97,128433375142,16.09,16.09,128433375142 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34047231,23840924,80100000,34047231,0.86,142.81,42.51,42.51,120300053584,42.79,42.79,120300053584 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31610788,18020876,94600000,31610788,-1.11,175.41,33.42,33.42,745594274283,32.82,32.82,745594274283 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30921036,23030050,195800000,30921036,-1.73,134.26,15.79,15.79,258575812990,15.52,15.52,258575812990 +스튜디오미르,408900,13,5280,2,325,6.56,28730364,5511291,32729532,28730364,6.56,521.30,87.78,87.78,154944354561,89.66,89.66,154944354561 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27971849,11588978,640561146,27971849,-3.53,241.37,4.37,4.37,1529691426900,4.16,4.16,1529691426900 +썸에이지,208640,15,600,2,1,0.17,22346943,13386675,139240254,22346943,0.17,166.93,16.05,16.05,13577308266,16.25,16.25,13577308266 +삼성전자,005930,16,70500,2,500,0.71,17378431,10533082,5919637922,17378431,0.71,164.99,0.29,0.29,1219881478000,0.29,0.29,1219881478000 +SM C&C,048550,17,1496,5,-20,-1.32,16417621,37171948,96714620,16417621,-1.32,44.17,16.98,16.98,26060494461,18.01,18.01,26060494461 +조광ILI,044060,18,43,5,-11,-20.37,15719767,14372781,95732184,15719767,-20.37,109.37,16.42,16.42,767931832,18.66,18.66,767931832 +미투온,201490,19,6360,2,630,10.99,14899379,27496518,30390092,14899379,10.99,54.19,49.03,49.03,88362294510,45.72,45.72,88362294510 +우리기술,032820,20,3360,5,-105,-3.03,13792317,8003270,165530656,13792317,-3.03,172.33,8.33,8.33,45087873240,8.11,8.11,45087873240 +아진산업,013310,21,3600,2,380,11.80,13586381,4891295,38806582,13586381,11.80,277.77,35.01,35.01,48809717070,34.94,34.94,48809717070 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12580353,10159660,642650588,12580353,-1.22,123.83,1.96,1.96,1017936672,1.96,1.96,1017936672 +TIGER 코리아원자력,0091P0,23,9135,5,-270,-2.87,11420458,8781201,6000000,11420458,-2.87,130.06,190.34,190.34,100790016442,183.89,183.89,100790016442 +블루엠텍,439580,24,6260,2,10,0.16,11416571,10674160,33510663,11416571,0.16,106.96,34.07,34.07,72678635355,34.65,34.65,72678635355 +현대ADM,187660,25,1950,5,-190,-8.88,11334646,37766220,48347668,11334646,-8.88,30.01,23.44,23.44,24008549159,25.47,25.47,24008549159 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10459212,6254669,43199758,10459212,4.49,167.22,24.21,24.21,42709295945,24.29,24.29,42709295945 +KODEX 200,069500,27,42500,5,-255,-0.60,10391885,8157192,158450000,10391885,-0.60,127.40,6.56,6.56,437882779394,6.50,6.50,437882779394 +TP,007980,28,2040,2,98,5.05,10180081,4055591,51175130,10180081,5.05,251.01,19.89,19.89,20375557186,19.52,19.52,20375557186 +빌리언스,044480,29,413,5,-2,-0.48,10159815,3501265,40663728,10159815,-0.48,290.18,24.98,24.98,4547481883,27.08,27.08,4547481883 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9093522,1171595,57196240,9093522,3.98,776.17,15.90,15.90,21516432175,16.01,16.01,21516432175 diff --git a/top30/20250820/top30-av-20250820-155000.csv b/top30/20250820/top30-av-20250820-155000.csv new file mode 100644 index 000000000000..784ca18efb3d --- /dev/null +++ b/top30/20250820/top30-av-20250820-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,528707451,315556352,1299800000,528707451,1.05,167.55,40.68,40.68,724268690589,41.31,41.31,724268690589 +아이비젼웍스,469750,2,1370,2,254,22.76,68084159,33608512,33936481,68084159,22.76,202.58,200.62,200.62,90548510378,194.76,194.76,90548510378 +한라캐스트,125490,3,5920,2,120,2.07,67037451,0,36502352,67037451,2.07,0.00,183.65,183.65,470692895255,217.82,217.82,470692895255 +삼화네트웍스,046390,4,1660,2,61,3.81,46471860,22818300,43172933,46471860,3.81,203.66,107.64,107.64,80633759660,112.51,112.51,80633759660 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42221241,31316424,282500000,42221241,-1.44,134.82,14.95,14.95,49185070992,14.96,14.96,49185070992 +우양,103840,6,5380,2,670,14.23,37646852,4080789,16366428,37646852,14.23,922.54,230.02,230.02,209722521681,238.18,238.18,209722521681 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36142197,1474082,33384803,36142197,17.26,2451.84,108.26,108.26,63670229476,110.95,110.95,63670229476 +KODEX 인버스,114800,9,3545,2,20,0.57,35963126,26216580,225100000,35963126,0.57,137.18,15.98,15.98,128492293042,16.10,16.10,128492293042 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34084877,23840924,80100000,34084877,0.86,142.97,42.55,42.55,120432191044,42.84,42.84,120432191044 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31618670,18020876,94600000,31618670,-1.11,175.46,33.42,33.42,745783560513,32.83,32.83,745783560513 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30928353,23030050,195800000,30928353,-1.73,134.30,15.80,15.80,258638080660,15.52,15.52,258638080660 +스튜디오미르,408900,13,5280,2,325,6.56,28746023,5511291,32729532,28746023,6.56,521.58,87.83,87.83,155027034081,89.71,89.71,155027034081 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27972066,11588978,640561146,27972066,-3.53,241.37,4.37,4.37,1529703882700,4.16,4.16,1529703882700 +썸에이지,208640,15,600,2,1,0.17,22371361,13386675,139240254,22371361,0.17,167.12,16.07,16.07,13591959066,16.27,16.27,13591959066 +삼성전자,005930,16,70500,2,500,0.71,17383306,10533082,5919637922,17383306,0.71,165.04,0.29,0.29,1220225165500,0.29,0.29,1220225165500 +SM C&C,048550,17,1496,5,-20,-1.32,16425431,37171948,96714620,16425431,-1.32,44.19,16.98,16.98,26072178221,18.02,18.02,26072178221 +조광ILI,044060,18,43,5,-11,-20.37,15859741,14372781,95732184,15859741,-20.37,110.35,16.57,16.57,773950714,18.80,18.80,773950714 +미투온,201490,19,6360,2,630,10.99,14941865,27496518,30390092,14941865,10.99,54.34,49.17,49.17,88632505470,45.86,45.86,88632505470 +우리기술,032820,20,3360,5,-105,-3.03,13799659,8003270,165530656,13799659,-3.03,172.43,8.34,8.34,45112542360,8.11,8.11,45112542360 +아진산업,013310,21,3600,2,380,11.80,13593200,4891295,38806582,13593200,11.80,277.91,35.03,35.03,48834265470,34.96,34.96,48834265470 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12630437,10159660,642650588,12630437,-1.22,124.32,1.97,1.97,1021993476,1.96,1.96,1021993476 +TIGER 코리아원자력,0091P0,23,9135,5,-270,-2.87,11420775,8781201,6000000,11420775,-2.87,130.06,190.35,190.35,100792912237,183.90,183.90,100792912237 +블루엠텍,439580,24,6260,2,10,0.16,11417180,10674160,33510663,11417180,0.16,106.96,34.07,34.07,72682447695,34.65,34.65,72682447695 +현대ADM,187660,25,1950,5,-190,-8.88,11335348,37766220,48347668,11335348,-8.88,30.01,23.45,23.45,24009918059,25.47,25.47,24009918059 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10459885,6254669,43199758,10459885,4.49,167.23,24.21,24.21,42712035055,24.29,24.29,42712035055 +KODEX 200,069500,27,42500,5,-255,-0.60,10393255,8157192,158450000,10393255,-0.60,127.41,6.56,6.56,437941004394,6.50,6.50,437941004394 +TP,007980,28,2040,2,98,5.05,10183374,4055591,51175130,10183374,5.05,251.09,19.90,19.90,20382274906,19.52,19.52,20382274906 +빌리언스,044480,29,413,5,-2,-0.48,10160908,3501265,40663728,10160908,-0.48,290.21,24.99,24.99,4547933292,27.08,27.08,4547933292 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9097642,1171595,57196240,9097642,3.98,776.52,15.91,15.91,21526114175,16.02,16.02,21526114175 diff --git a/top30/20250820/top30-av-20250820-160001.csv b/top30/20250820/top30-av-20250820-160001.csv new file mode 100644 index 000000000000..b26345e9ff47 --- /dev/null +++ b/top30/20250820/top30-av-20250820-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +아이비젼웍스,469750,2,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +한라캐스트,125490,3,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +삼화네트웍스,046390,4,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42222502,31316424,282500000,42222502,-1.44,134.83,14.95,14.95,49186538796,14.96,14.96,49186538796 +우양,103840,6,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +KODEX 인버스,114800,9,3545,2,20,0.57,35968464,26216580,225100000,35968464,0.57,137.20,15.98,15.98,128511216252,16.10,16.10,128511216252 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30931147,23030050,195800000,30931147,-1.73,134.31,15.80,15.80,258661857600,15.52,15.52,258661857600 +스튜디오미르,408900,13,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22401510,13386675,139240254,22401510,0.17,167.34,16.09,16.09,13610048466,16.29,16.29,13610048466 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16425815,37171948,96714620,16425815,-1.32,44.19,16.98,16.98,26072752685,18.02,18.02,26072752685 +조광ILI,044060,18,43,5,-11,-20.37,15924324,14372781,95732184,15924324,-20.37,110.80,16.63,16.63,776727783,18.87,18.87,776727783 +미투온,201490,19,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +우리기술,032820,20,3360,5,-105,-3.03,13804539,8003270,165530656,13804539,-3.03,172.49,8.34,8.34,45128939160,8.11,8.11,45128939160 +아진산업,013310,21,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12631768,10159660,642650588,12631768,-1.22,124.33,1.97,1.97,1022101287,1.96,1.96,1022101287 +TIGER 코리아원자력,0091P0,23,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +블루엠텍,439580,24,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +현대ADM,187660,25,1950,5,-190,-8.88,11335391,37766220,48347668,11335391,-8.88,30.01,23.45,23.45,24010001909,25.47,25.47,24010001909 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10460431,6254669,43199758,10460431,4.49,167.24,24.21,24.21,42714257275,24.29,24.29,42714257275 +KODEX 200,069500,27,42500,5,-255,-0.60,10399013,8157192,158450000,10399013,-0.60,127.48,6.56,6.56,438185719394,6.51,6.51,438185719394 +TP,007980,28,2040,2,98,5.05,10194497,4055591,51175130,10194497,5.05,251.37,19.92,19.92,20404965826,19.55,19.55,20404965826 +빌리언스,044480,29,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9099942,1171595,57196240,9099942,3.98,776.71,15.91,15.91,21531519175,16.02,16.02,21531519175 diff --git a/top30/20250820/top30-av-20250820-161001.csv b/top30/20250820/top30-av-20250820-161001.csv new file mode 100644 index 000000000000..b26345e9ff47 --- /dev/null +++ b/top30/20250820/top30-av-20250820-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +아이비젼웍스,469750,2,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +한라캐스트,125490,3,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +삼화네트웍스,046390,4,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42222502,31316424,282500000,42222502,-1.44,134.83,14.95,14.95,49186538796,14.96,14.96,49186538796 +우양,103840,6,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +KODEX 인버스,114800,9,3545,2,20,0.57,35968464,26216580,225100000,35968464,0.57,137.20,15.98,15.98,128511216252,16.10,16.10,128511216252 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30931147,23030050,195800000,30931147,-1.73,134.31,15.80,15.80,258661857600,15.52,15.52,258661857600 +스튜디오미르,408900,13,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22401510,13386675,139240254,22401510,0.17,167.34,16.09,16.09,13610048466,16.29,16.29,13610048466 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16425815,37171948,96714620,16425815,-1.32,44.19,16.98,16.98,26072752685,18.02,18.02,26072752685 +조광ILI,044060,18,43,5,-11,-20.37,15924324,14372781,95732184,15924324,-20.37,110.80,16.63,16.63,776727783,18.87,18.87,776727783 +미투온,201490,19,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +우리기술,032820,20,3360,5,-105,-3.03,13804539,8003270,165530656,13804539,-3.03,172.49,8.34,8.34,45128939160,8.11,8.11,45128939160 +아진산업,013310,21,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12631768,10159660,642650588,12631768,-1.22,124.33,1.97,1.97,1022101287,1.96,1.96,1022101287 +TIGER 코리아원자력,0091P0,23,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +블루엠텍,439580,24,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +현대ADM,187660,25,1950,5,-190,-8.88,11335391,37766220,48347668,11335391,-8.88,30.01,23.45,23.45,24010001909,25.47,25.47,24010001909 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10460431,6254669,43199758,10460431,4.49,167.24,24.21,24.21,42714257275,24.29,24.29,42714257275 +KODEX 200,069500,27,42500,5,-255,-0.60,10399013,8157192,158450000,10399013,-0.60,127.48,6.56,6.56,438185719394,6.51,6.51,438185719394 +TP,007980,28,2040,2,98,5.05,10194497,4055591,51175130,10194497,5.05,251.37,19.92,19.92,20404965826,19.55,19.55,20404965826 +빌리언스,044480,29,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9099942,1171595,57196240,9099942,3.98,776.71,15.91,15.91,21531519175,16.02,16.02,21531519175 diff --git a/top30/20250820/top30-av-20250820-162000.csv b/top30/20250820/top30-av-20250820-162000.csv new file mode 100644 index 000000000000..03fd1fe586c0 --- /dev/null +++ b/top30/20250820/top30-av-20250820-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,528923134,315556352,1299800000,528923134,1.05,167.62,40.69,40.69,724559870820,41.32,41.32,724559870820 +아이비젼웍스,469750,2,1370,2,254,22.76,68123954,33608512,33936481,68123954,22.76,202.70,200.74,200.74,90602931017,194.87,194.87,90602931017 +한라캐스트,125490,3,5920,2,120,2.07,67087568,0,36502352,67087568,2.07,0.00,183.79,183.79,470989587895,217.96,217.96,470989587895 +삼화네트웍스,046390,4,1660,2,61,3.81,46484656,22818300,43172933,46484656,3.81,203.72,107.67,107.67,80655084140,112.54,112.54,80655084140 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42227702,31316424,282500000,42227702,-1.44,134.84,14.95,14.95,49192591596,14.96,14.96,49192591596 +우양,103840,6,5380,2,670,14.23,37655318,4080789,16366428,37655318,14.23,922.75,230.08,230.08,209768068761,238.23,238.23,209768068761 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36154383,1474082,33384803,36154383,17.26,2452.67,108.30,108.30,63691075537,110.98,110.98,63691075537 +KODEX 인버스,114800,9,3545,2,20,0.57,36013039,26216580,225100000,36013039,0.57,137.37,16.00,16.00,128669234627,16.12,16.12,128669234627 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34260154,23840924,80100000,34260154,0.86,143.70,42.77,42.77,121048286999,43.05,43.05,121048286999 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31635762,18020876,94600000,31635762,-1.11,175.55,33.44,33.44,746194024893,32.85,32.85,746194024893 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30946008,23030050,195800000,30946008,-1.73,134.37,15.80,15.80,258788027490,15.53,15.53,258788027490 +스튜디오미르,408900,13,5280,2,325,6.56,28764680,5511291,32729532,28764680,6.56,521.92,87.89,87.89,155125543041,89.77,89.77,155125543041 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22415299,13386675,139240254,22415299,0.17,167.44,16.10,16.10,13618280499,16.30,16.30,13618280499 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16429070,37171948,96714620,16429070,-1.32,44.20,16.99,16.99,26077635185,18.02,18.02,26077635185 +조광ILI,044060,18,43,5,-11,-20.37,15924324,14372781,95732184,15924324,-20.37,110.80,16.63,16.63,776727783,18.87,18.87,776727783 +미투온,201490,19,6360,2,630,10.99,14983958,27496518,30390092,14983958,10.99,54.49,49.31,49.31,88899907880,46.00,46.00,88899907880 +우리기술,032820,20,3360,5,-105,-3.03,13818830,8003270,165530656,13818830,-3.03,172.66,8.35,8.35,45176742555,8.12,8.12,45176742555 +아진산업,013310,21,3600,2,380,11.80,13606647,4891295,38806582,13606647,11.80,278.18,35.06,35.06,48882805120,34.99,34.99,48882805120 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12669373,10159660,642650588,12669373,-1.22,124.70,1.97,1.97,1025147292,1.97,1.97,1025147292 +블루엠텍,439580,23,6260,2,10,0.16,11426116,10674160,33510663,11426116,0.16,107.04,34.10,34.10,72738530235,34.67,34.67,72738530235 +TIGER 코리아원자력,0091P0,24,9135,5,-270,-2.87,11421612,8781201,6000000,11421612,-2.87,130.07,190.36,190.36,100800476122,183.91,183.91,100800476122 +현대ADM,187660,25,1950,5,-190,-8.88,11337696,37766220,48347668,11337696,-8.88,30.02,23.45,23.45,24014498964,25.47,25.47,24014498964 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10464870,6254669,43199758,10464870,4.49,167.31,24.22,24.22,42732368395,24.30,24.30,42732368395 +KODEX 200,069500,27,42500,5,-255,-0.60,10399202,8157192,158450000,10399202,-0.60,127.49,6.56,6.56,438193750949,6.51,6.51,438193750949 +TP,007980,28,2040,2,98,5.05,10198260,4055591,51175130,10198260,5.05,251.46,19.93,19.93,20412642346,19.55,19.55,20412642346 +빌리언스,044480,29,413,5,-2,-0.48,10166466,3501265,40663728,10166466,-0.48,290.37,25.00,25.00,4550230676,27.09,27.09,4550230676 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9100407,1171595,57196240,9100407,3.98,776.75,15.91,15.91,21532609600,16.02,16.02,21532609600 diff --git a/top30/20250820/top30-av-20250820-163000.csv b/top30/20250820/top30-av-20250820-163000.csv new file mode 100644 index 000000000000..a9dd04f450b0 --- /dev/null +++ b/top30/20250820/top30-av-20250820-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,529109191,315556352,1299800000,529109191,1.05,167.68,40.71,40.71,724811047770,41.34,41.34,724811047770 +아이비젼웍스,469750,2,1370,2,254,22.76,68170069,33608512,33936481,68170069,22.76,202.84,200.88,200.88,90665877992,195.01,195.01,90665877992 +한라캐스트,125490,3,5920,2,120,2.07,67127721,0,36502352,67127721,2.07,0.00,183.90,183.90,471227695185,218.07,218.07,471227695185 +삼화네트웍스,046390,4,1660,2,61,3.81,46497159,22818300,43172933,46497159,3.81,203.77,107.70,107.70,80675839120,112.57,112.57,80675839120 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42228005,31316424,282500000,42228005,-1.44,134.84,14.95,14.95,49192944288,14.96,14.96,49192944288 +우양,103840,6,5380,2,670,14.23,37679304,4080789,16366428,37679304,14.23,923.33,230.22,230.22,209897833021,238.38,238.38,209897833021 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36167592,1474082,33384803,36167592,17.26,2453.57,108.34,108.34,63713530837,111.02,111.02,63713530837 +KODEX 인버스,114800,9,3545,2,20,0.57,36030024,26216580,225100000,36030024,0.57,137.43,16.01,16.01,128729446452,16.13,16.13,128729446452 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34283904,23840924,80100000,34283904,0.86,143.80,42.80,42.80,121131649499,43.08,43.08,121131649499 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31647994,18020876,94600000,31647994,-1.11,175.62,33.45,33.45,746487837533,32.86,32.86,746487837533 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30963657,23030050,195800000,30963657,-1.73,134.45,15.81,15.81,258937867500,15.54,15.54,258937867500 +스튜디오미르,408900,13,5280,2,325,6.56,28772776,5511291,32729532,28772776,6.56,522.07,87.91,87.91,155168128001,89.79,89.79,155168128001 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22420449,13386675,139240254,22420449,0.17,167.48,16.10,16.10,13621349899,16.30,16.30,13621349899 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16430071,37171948,96714620,16430071,-1.32,44.20,16.99,16.99,26079136685,18.02,18.02,26079136685 +조광ILI,044060,18,43,5,-11,-20.37,15924324,14372781,95732184,15924324,-20.37,110.80,16.63,16.63,776727783,18.87,18.87,776727783 +미투온,201490,19,6360,2,630,10.99,14999615,27496518,30390092,14999615,10.99,54.55,49.36,49.36,88999329830,46.05,46.05,88999329830 +우리기술,032820,20,3360,5,-105,-3.03,13846802,8003270,165530656,13846802,-3.03,173.01,8.37,8.37,45270308895,8.14,8.14,45270308895 +아진산업,013310,21,3600,2,380,11.80,13616991,4891295,38806582,13616991,11.80,278.39,35.09,35.09,48920146960,35.02,35.02,48920146960 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12693516,10159660,642650588,12693516,-1.22,124.94,1.98,1.98,1027102875,1.97,1.97,1027102875 +블루엠텍,439580,23,6260,2,10,0.16,11435943,10674160,33510663,11435943,0.16,107.14,34.13,34.13,72800440335,34.70,34.70,72800440335 +TIGER 코리아원자력,0091P0,24,9135,5,-270,-2.87,11421845,8781201,6000000,11421845,-2.87,130.07,190.36,190.36,100802574287,183.91,183.91,100802574287 +현대ADM,187660,25,1950,5,-190,-8.88,11341797,37766220,48347668,11341797,-8.88,30.03,23.46,23.46,24022500015,25.48,25.48,24022500015 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10472513,6254669,43199758,10472513,4.49,167.44,24.24,24.24,42763704695,24.32,24.32,42763704695 +KODEX 200,069500,27,42500,5,-255,-0.60,10399471,8157192,158450000,10399471,-0.60,127.49,6.56,6.56,438205180759,6.51,6.51,438205180759 +TP,007980,28,2040,2,98,5.05,10202027,4055591,51175130,10202027,5.05,251.55,19.94,19.94,20420270521,19.56,19.56,20420270521 +빌리언스,044480,29,413,5,-2,-0.48,10168922,3501265,40663728,10168922,-0.48,290.44,25.01,25.01,4551254828,27.10,27.10,4551254828 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9101354,1171595,57196240,9101354,3.98,776.83,15.91,15.91,21534835050,16.02,16.02,21534835050 diff --git a/top30/20250820/top30-av-20250820-164000.csv b/top30/20250820/top30-av-20250820-164000.csv new file mode 100644 index 000000000000..a139a6c8a44d --- /dev/null +++ b/top30/20250820/top30-av-20250820-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,529434280,315556352,1299800000,529434280,1.05,167.78,40.73,40.73,725249592831,41.36,41.36,725249592831 +아이비젼웍스,469750,2,1370,2,254,22.76,68200091,33608512,33936481,68200091,22.76,202.93,200.96,200.96,90707578550,195.10,195.10,90707578550 +한라캐스트,125490,3,5920,2,120,2.07,67166552,0,36502352,67166552,2.07,0.00,184.01,184.01,471458739635,218.17,218.17,471458739635 +삼화네트웍스,046390,4,1660,2,61,3.81,46508139,22818300,43172933,46508139,3.81,203.82,107.73,107.73,80693989060,112.60,112.60,80693989060 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42228105,31316424,282500000,42228105,-1.44,134.84,14.95,14.95,49193060688,14.96,14.96,49193060688 +우양,103840,6,5380,2,670,14.23,37698393,4080789,16366428,37698393,14.23,923.80,230.34,230.34,210000531841,238.50,238.50,210000531841 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36181518,1474082,33384803,36181518,17.26,2454.51,108.38,108.38,63737093629,111.06,111.06,63737093629 +KODEX 인버스,114800,9,3545,2,20,0.57,36045750,26216580,225100000,36045750,0.57,137.49,16.01,16.01,128785195122,16.14,16.14,128785195122 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34324601,23840924,80100000,34324601,0.86,143.97,42.85,42.85,121274495969,43.14,43.14,121274495969 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31662467,18020876,94600000,31662467,-1.11,175.70,33.47,33.47,746835478993,32.87,32.87,746835478993 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30975764,23030050,195800000,30975764,-1.73,134.50,15.82,15.82,259040716465,15.55,15.55,259040716465 +스튜디오미르,408900,13,5280,2,325,6.56,28782644,5511291,32729532,28782644,6.56,522.25,87.94,87.94,155220033681,89.82,89.82,155220033681 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22425176,13386675,139240254,22425176,0.17,167.52,16.11,16.11,13624167191,16.31,16.31,13624167191 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16434055,37171948,96714620,16434055,-1.32,44.21,16.99,16.99,26085100733,18.03,18.03,26085100733 +조광ILI,044060,18,43,5,-11,-20.37,16283714,14372781,95732184,16283714,-20.37,113.30,17.01,17.01,791822163,19.24,19.24,791822163 +미투온,201490,19,6360,2,630,10.99,15021311,27496518,30390092,15021311,10.99,54.63,49.43,49.43,89136882470,46.12,46.12,89136882470 +우리기술,032820,20,3360,5,-105,-3.03,13858251,8003270,165530656,13858251,-3.03,173.16,8.37,8.37,45308605800,8.15,8.15,45308605800 +아진산업,013310,21,3600,2,380,11.80,13621243,4891295,38806582,13621243,11.80,278.48,35.10,35.10,48935411640,35.03,35.03,48935411640 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12724653,10159660,642650588,12724653,-1.22,125.25,1.98,1.98,1029624972,1.98,1.98,1029624972 +블루엠텍,439580,23,6260,2,10,0.16,11443087,10674160,33510663,11443087,0.16,107.20,34.15,34.15,72845447535,34.73,34.73,72845447535 +TIGER 코리아원자력,0091P0,24,9135,5,-270,-2.87,11422320,8781201,6000000,11422320,-2.87,130.08,190.37,190.37,100806839787,183.92,183.92,100806839787 +현대ADM,187660,25,1950,5,-190,-8.88,11343490,37766220,48347668,11343490,-8.88,30.04,23.46,23.46,24025813216,25.48,25.48,24025813216 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10480984,6254669,43199758,10480984,4.49,167.57,24.26,24.26,42798435795,24.34,24.34,42798435795 +KODEX 200,069500,27,42500,5,-255,-0.60,10399567,8157192,158450000,10399567,-0.60,127.49,6.56,6.56,438209259799,6.51,6.51,438209259799 +TP,007980,28,2040,2,98,5.05,10219178,4055591,51175130,10219178,5.05,251.98,19.97,19.97,20455258561,19.59,19.59,20455258561 +빌리언스,044480,29,413,5,-2,-0.48,10169108,3501265,40663728,10169108,-0.48,290.44,25.01,25.01,4551332018,27.10,27.10,4551332018 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9102359,1171595,57196240,9102359,3.98,776.92,15.91,15.91,21537191775,16.02,16.02,21537191775 diff --git a/top30/20250820/top30-av-20250820-165000.csv b/top30/20250820/top30-av-20250820-165000.csv new file mode 100644 index 000000000000..8242d990e500 --- /dev/null +++ b/top30/20250820/top30-av-20250820-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,2,14,1.05,529597774,315556352,1299800000,529597774,1.05,167.83,40.74,40.74,725470146237,41.37,41.37,725470146237 +아이비젼웍스,469750,2,1370,2,254,22.76,68245079,33608512,33936481,68245079,22.76,203.06,201.10,201.10,90769886930,195.23,195.23,90769886930 +한라캐스트,125490,3,5920,2,120,2.07,67217114,0,36502352,67217114,2.07,0.00,184.14,184.14,471757561055,218.31,218.31,471757561055 +삼화네트웍스,046390,4,1660,2,61,3.81,46520273,22818300,43172933,46520273,3.81,203.87,107.75,107.75,80714046562,112.62,112.62,80714046562 +KODEX 2차전지산업레버리지,462330,5,1164,5,-17,-1.44,42229431,31316424,282500000,42229431,-1.44,134.85,14.95,14.95,49194605478,14.96,14.96,49194605478 +우양,103840,6,5380,2,670,14.23,37703494,4080789,16366428,37703494,14.23,923.93,230.37,230.37,210028077241,238.53,238.53,210028077241 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,83,2,1,1.22,37510988,8873364,1497000000,37510988,1.22,422.74,2.51,2.51,3140040850,2.53,2.53,3140040850 +누보,332290,8,1719,2,253,17.26,36198983,1474082,33384803,36198983,17.26,2455.70,108.43,108.43,63766609479,111.11,111.11,63766609479 +KODEX 인버스,114800,9,3545,2,20,0.57,36064228,26216580,225100000,36064228,0.57,137.56,16.02,16.02,128850699632,16.15,16.15,128850699632 +KODEX 코스닥150선물인버스,251340,10,3510,2,30,0.86,34350406,23840924,80100000,34350406,0.86,144.08,42.88,42.88,121365200544,43.17,43.17,121365200544 +KODEX 레버리지,122630,11,24015,5,-270,-1.11,31667392,18020876,94600000,31667392,-1.11,175.73,33.48,33.48,746953752868,32.88,32.88,746953752868 +KODEX 코스닥150레버리지,233740,12,8510,5,-150,-1.73,30990706,23030050,195800000,30990706,-1.73,134.57,15.83,15.83,259167723465,15.55,15.55,259167723465 +스튜디오미르,408900,13,5280,2,325,6.56,28785619,5511291,32729532,28785619,6.56,522.30,87.95,87.95,155235711931,89.83,89.83,155235711931 +두산에너빌리티,034020,14,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +썸에이지,208640,15,600,2,1,0.17,22429631,13386675,139240254,22429631,0.17,167.55,16.11,16.11,13626822371,16.31,16.31,13626822371 +삼성전자,005930,16,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SM C&C,048550,17,1496,5,-20,-1.32,16434551,37171948,96714620,16434551,-1.32,44.21,16.99,16.99,26085844237,18.03,18.03,26085844237 +조광ILI,044060,18,43,5,-11,-20.37,16283714,14372781,95732184,16283714,-20.37,113.30,17.01,17.01,791822163,19.24,19.24,791822163 +미투온,201490,19,6360,2,630,10.99,15040086,27496518,30390092,15040086,10.99,54.70,49.49,49.49,89255915970,46.18,46.18,89255915970 +우리기술,032820,20,3360,5,-105,-3.03,13866005,8003270,165530656,13866005,-3.03,173.25,8.38,8.38,45334542930,8.15,8.15,45334542930 +아진산업,013310,21,3600,2,380,11.80,13626991,4891295,38806582,13626991,11.80,278.60,35.12,35.12,48956046960,35.04,35.04,48956046960 +이스트아시아홀딩스,900110,22,81,5,-1,-1.22,12752973,10159660,642650588,12752973,-1.22,125.53,1.98,1.98,1031918892,1.98,1.98,1031918892 +블루엠텍,439580,23,6260,2,10,0.16,11449751,10674160,33510663,11449751,0.16,107.27,34.17,34.17,72887430735,34.75,34.75,72887430735 +TIGER 코리아원자력,0091P0,24,9135,5,-270,-2.87,11422439,8781201,6000000,11422439,-2.87,130.08,190.37,190.37,100807909002,183.92,183.92,100807909002 +현대ADM,187660,25,1950,5,-190,-8.88,11344796,37766220,48347668,11344796,-8.88,30.04,23.47,23.47,24028369058,25.49,25.49,24028369058 +PS일렉트로닉스,332570,26,4070,2,175,4.49,10490606,6254669,43199758,10490606,4.49,167.72,24.28,24.28,42837885995,24.36,24.36,42837885995 +KODEX 200,069500,27,42500,5,-255,-0.60,10399760,8157192,158450000,10399760,-0.60,127.49,6.56,6.56,438217461334,6.51,6.51,438217461334 +TP,007980,28,2040,2,98,5.05,10233185,4055591,51175130,10233185,5.05,252.32,20.00,20.00,20483902876,19.62,19.62,20483902876 +빌리언스,044480,29,413,5,-2,-0.48,10169280,3501265,40663728,10169280,-0.48,290.45,25.01,25.01,4551403226,27.10,27.10,4551403226 +삼기에너지솔루션즈,419050,30,2350,2,90,3.98,9103138,1171595,57196240,9103138,3.98,776.99,15.92,15.92,21539014635,16.02,16.02,21539014635 diff --git a/top30/20250820/top30-avtr-20250820-090001.csv b/top30/20250820/top30-avtr-20250820-090001.csv new file mode 100644 index 000000000000..ca946cd6c580 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,23870,5,-415,-1.71,234643,18020876,94600000,234643,-1.71,1.30,0.25,0.25,5591270780,0.25,0.25,5591270780 +케이사인,192250,2,11310,5,-390,-3.33,12761,3705049,7067125,12761,-3.33,0.34,0.18,0.18,144363060,0.18,0.18,144363060 +KODEX AI전력핵심설비,487240,3,14715,5,-615,-4.01,45187,2342906,26500000,45187,-4.01,1.93,0.17,0.17,666727835,0.17,0.17,666727835 +프로이천,321260,4,2350,3,0,0.00,30001,1978426,28192084,30001,0.00,1.52,0.11,0.11,70502350,0.11,0.11,70502350 +팬엔터테인먼트,068050,5,2670,3,0,0.00,28876,35810204,27694076,28876,0.00,0.08,0.10,0.10,77098920,0.10,0.10,77098920 +피엔에이치테크,239890,6,5890,5,-100,-1.67,8498,3599959,9935755,8498,-1.67,0.24,0.09,0.09,49817230,0.09,0.09,49817230 +TS트릴리온,317240,7,230,5,-3,-1.29,70508,17462654,107240922,70508,-1.29,0.40,0.07,0.07,15867022,0.06,0.06,15867022 +KoAct 미국천연가스인프라액티브,497780,8,9030,3,0,0.00,1019,19968,2400000,1019,0.00,5.10,0.04,0.04,9205425,0.04,0.04,9205425 +아이크래프트,052460,9,3575,2,5,0.14,5606,85668,14607936,5606,0.14,6.54,0.04,0.04,20047875,0.04,0.04,20047875 +오늘이엔엠,192410,10,1641,3,0,0.00,5715,9394585,16282092,5715,0.00,0.06,0.04,0.04,9378315,0.04,0.04,9378315 +SGA,049470,11,2380,3,0,0.00,20341,14721653,58862249,20341,0.00,0.14,0.03,0.03,48411580,0.03,0.03,48411580 +KIWOOM 200선물레버리지,253250,12,21680,5,-400,-1.81,161,24037,510000,161,-1.81,0.67,0.03,0.03,3490480,0.03,0.03,3490480 +데이타솔루션,263800,13,4895,5,-15,-0.31,4947,108701,16222380,4947,-0.31,4.55,0.03,0.03,24000875,0.03,0.03,24000875 +KODEX 미국나스닥100레버리지(합성 H),409820,14,13780,5,-420,-2.96,4444,79029,15800000,4444,-2.96,5.62,0.03,0.03,61238320,0.03,0.03,61238320 +RISE 200금융,284980,15,15300,2,55,0.36,314,9017,1220000,314,0.36,3.48,0.03,0.03,4804200,0.03,0.03,4804200 +KODEX 미국S&P500헬스케어,453640,16,11585,2,100,0.87,730,182986,2950000,730,0.87,0.40,0.02,0.02,8442000,0.02,0.02,8442000 +핌스,347770,17,2055,3,0,0.00,5473,504336,22857042,5473,0.00,1.09,0.02,0.02,11247015,0.02,0.02,11247015 +HANARO Fn조선해운,441540,18,26610,3,0,0.00,952,125949,4100000,952,0.00,0.76,0.02,0.02,25332720,0.02,0.02,25332720 +엘앤씨바이오,290650,19,30200,5,-700,-2.27,5095,248708,24618850,5095,-2.27,2.05,0.02,0.02,152853900,0.02,0.02,152853900 +뉴로핏,380550,20,12510,3,0,0.00,2195,738713,11476035,2195,0.00,0.30,0.02,0.02,27459450,0.02,0.02,27459450 +글로벌텍스프리,204620,21,4325,5,-120,-2.70,11979,667703,70283330,11979,-2.70,1.79,0.02,0.02,51782645,0.02,0.02,51782645 +KODEX 경기소비재,266390,22,9555,5,-5,-0.05,99,633,600000,99,-0.05,15.64,0.02,0.02,945945,0.02,0.02,945945 +ACE 테슬라밸류체인액티브,457480,23,15430,5,-455,-2.86,9263,855579,58950000,9263,-2.86,1.08,0.02,0.02,142702455,0.02,0.02,142702455 +탑런토탈솔루션,336680,24,4080,3,0,0.00,5555,97564,39145558,5555,0.00,5.69,0.01,0.01,22664395,0.01,0.01,22664395 +블루엠텍,439580,25,6250,3,0,0.00,4450,10674160,33510663,4450,0.00,0.04,0.01,0.01,27812500,0.01,0.01,27812500 +다산네트웍스,039560,26,3525,3,0,0.00,5045,591566,39613981,5045,0.00,0.85,0.01,0.01,17783625,0.01,0.01,17783625 +일동제약,249420,27,21300,3,0,0.00,3836,566993,31013252,3836,0.00,0.68,0.01,0.01,81706800,0.01,0.01,81706800 +YG PLUS,037270,28,9410,3,0,0.00,7540,1735040,63541460,7540,0.00,0.43,0.01,0.01,70951400,0.01,0.01,70951400 +신라섬유,001000,29,1991,3,0,0.00,2868,2282785,24277540,2868,0.00,0.13,0.01,0.01,5710188,0.01,0.01,5710188 +스튜디오미르,408900,30,4955,3,0,0.00,3849,5511291,32729532,3849,0.00,0.07,0.01,0.01,19071795,0.01,0.01,19071795 diff --git a/top30/20250820/top30-avtr-20250820-091001.csv b/top30/20250820/top30-avtr-20250820-091001.csv new file mode 100644 index 000000000000..bca7894517ce --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6680,2,880,15.17,18007495,0,36502352,18007495,15.17,0.00,49.33,49.33,140435853160,57.59,57.59,140435853160 +삼화네트웍스,046390,2,1838,2,239,14.95,14877259,22818300,43172933,14877259,14.95,65.20,34.46,34.46,25733864273,32.43,32.43,25733864273 +우양,103840,3,5245,2,535,11.36,5093855,4080789,16366428,5093855,11.36,124.83,31.12,31.12,26222071236,30.55,30.55,26222071236 +아센디오,012170,4,4885,2,905,22.74,1833498,2730950,10873743,1833498,22.74,67.14,16.86,16.86,8492903949,15.99,15.99,8492903949 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7770,2,205,2.71,815321,2390880,5000000,815321,2.71,34.10,16.31,16.31,6296048840,16.21,16.21,6296048840 +SOL 한국원자력SMR,0092B0,6,8780,5,-590,-6.30,128367,909202,800000,128367,-6.30,14.12,16.05,16.05,1131845897,16.11,16.11,1131845897 +TIGER 코리아원자력,0091P0,7,8770,5,-635,-6.75,831745,8781201,6000000,831745,-6.75,9.47,13.86,13.86,7320604412,13.91,13.91,7320604412 +SOL 국제금,0066W0,8,9760,5,-60,-0.61,122299,101567,1200000,122299,-0.61,120.41,10.19,10.19,1193882741,10.19,10.19,1193882741 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7790,2,210,2.77,293840,620589,3000000,293840,2.77,47.35,9.79,9.79,2271774965,9.72,9.72,2271774965 +SOL 미국500타겟데일리커버드콜액티브,494210,10,10290,5,-15,-0.15,80495,93199,900000,80495,-0.15,86.37,8.94,8.94,828491500,8.95,8.95,828491500 +팬엔터테인먼트,068050,11,2705,2,35,1.31,2344607,35810204,27694076,2344607,1.31,6.55,8.47,8.47,6142502794,8.20,8.20,6142502794 +KODEX 코스닥150선물인버스,251340,12,3540,2,60,1.72,5263917,23840924,80100000,5263917,1.72,22.08,6.57,6.57,18545138557,6.54,6.54,18545138557 +KIWOOM 200선물레버리지,253250,13,21440,5,-640,-2.90,33440,24037,510000,33440,-2.90,139.12,6.56,6.56,722723835,6.61,6.61,722723835 +현대ADM,187660,14,2230,2,90,4.21,3141654,37766220,48347668,3141654,4.21,8.32,6.50,6.50,6975985165,6.47,6.47,6975985165 +KODEX 200선물인버스2X,252670,15,1371,2,36,2.70,73905285,315556352,1299800000,73905285,2.70,23.42,5.69,5.69,100588283953,5.64,5.64,100588283953 +스튜디오미르,408900,16,5210,2,255,5.15,1819401,5511291,32729532,1819401,5.15,33.01,5.56,5.56,9273573961,5.44,5.44,9273573961 +오늘이엔엠,192410,17,1841,2,200,12.19,890796,9394585,16282092,890796,12.19,9.48,5.47,5.47,1635427284,5.46,5.46,1635427284 +HANARO 원자력iSelect,434730,18,33025,5,-1840,-5.28,559551,1587739,10700000,559551,-5.28,35.24,5.23,5.23,18562395994,5.25,5.25,18562395994 +블루엠텍,439580,19,6280,2,30,0.48,1495211,10674160,33510663,1495211,0.48,14.01,4.46,4.46,9405104340,4.47,4.47,9405104340 +PS일렉트로닉스,332570,20,4045,2,150,3.85,1876257,6254669,43199758,1876257,3.85,30.00,4.34,4.34,7583113651,4.34,4.34,7583113651 +삼성 iSelect 조선 TOP10 TR ETN,Q530139,21,11710,5,-220,-1.84,40972,85104,1000000,40972,-1.84,48.14,4.10,4.10,480566155,4.10,4.10,480566155 +KODEX 레버리지,122630,22,23630,5,-655,-2.70,3862206,18020876,94600000,3862206,-2.70,21.43,4.08,4.08,91910852698,4.11,4.11,91910852698 +미래에셋 S&P500 VIX S/T 선물 ETN(H),Q520088,23,14545,2,365,2.57,81068,132440,2000000,81068,2.57,61.21,4.05,4.05,1181848050,4.06,4.06,1181848050 +TIGER 200선물인버스2X,252710,24,1454,2,37,2.61,2107745,4974970,56300000,2107745,2.61,42.37,3.74,3.74,3044322440,3.72,3.72,3044322440 +SOL 미국S&P500미국채혼합50,0080X0,25,10285,3,0,0.00,59181,122165,1600000,59181,0.00,48.44,3.70,3.70,608573947,3.70,3.70,608573947 +블리츠웨이엔터테인먼트,369370,26,1786,2,371,26.22,1790962,22094,49871911,1790962,26.22,8106.10,3.59,3.59,3233837748,3.63,3.63,3233837748 +TIGER 코스닥150선물인버스,250780,27,3570,2,55,1.56,177629,908274,5050000,177629,1.56,19.56,3.52,3.52,631666205,3.50,3.50,631666205 +1Q 미국메디컬AI,0083S0,28,10395,5,-400,-3.71,96321,329750,2900000,96321,-3.71,29.21,3.32,3.32,999267862,3.31,3.31,999267862 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,29,5320,2,155,3.00,31202,3057,1000000,31202,3.00,1020.67,3.12,3.12,164838205,3.10,3.10,164838205 +아이비젼웍스,469750,30,1079,5,-37,-3.32,995263,33608512,33936481,995263,-3.32,2.96,2.93,2.93,1094924019,2.99,2.99,1094924019 diff --git a/top30/20250820/top30-avtr-20250820-092000.csv b/top30/20250820/top30-avtr-20250820-092000.csv new file mode 100644 index 000000000000..46155995568c --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6970,2,1170,20.17,25281416,0,36502352,25281416,20.17,0.00,69.26,69.26,189628081110,74.53,74.53,189628081110 +우양,103840,2,5540,2,830,17.62,8609596,4080789,16366428,8609596,17.62,210.98,52.61,52.61,45220625476,49.87,49.87,45220625476 +삼화네트웍스,046390,3,1784,2,185,11.57,21233534,22818300,43172933,21233534,11.57,93.05,49.18,49.18,37205684585,48.31,48.31,37205684585 +아센디오,012170,4,4820,2,840,21.11,2856862,2730950,10873743,2856862,21.11,104.61,26.27,26.27,13427524379,25.62,25.62,13427524379 +TIGER 코리아원자력,0091P0,5,8715,5,-690,-7.34,1460979,8781201,6000000,1460979,-7.34,16.64,24.35,24.35,12844028421,24.56,24.56,12844028421 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7850,2,285,3.77,1203022,2390880,5000000,1203022,3.77,50.32,24.06,24.06,9322464415,23.75,23.75,9322464415 +SOL 한국원자력SMR,0092B0,7,8730,5,-640,-6.83,171597,909202,800000,171597,-6.83,18.87,21.45,21.45,1511948242,21.65,21.65,1511948242 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7870,2,290,3.83,395794,620589,3000000,395794,3.83,63.78,13.19,13.19,3066662610,12.99,12.99,3066662610 +팬엔터테인먼트,068050,9,2595,5,-75,-2.81,3502131,35810204,27694076,3502131,-2.81,9.78,12.65,12.65,9190336924,12.79,12.79,9190336924 +스튜디오미르,408900,10,5330,2,375,7.57,3964023,5511291,32729532,3964023,7.57,71.93,12.11,12.11,20584348146,11.80,11.80,20584348146 +블루엠텍,439580,11,6540,2,290,4.64,3733819,10674160,33510663,3733819,4.64,34.98,11.14,11.14,23882859375,10.90,10.90,23882859375 +SOL 국제금,0066W0,12,9775,5,-45,-0.46,124953,101567,1200000,124953,-0.46,123.03,10.41,10.41,1219812671,10.40,10.40,1219812671 +KODEX 코스닥150선물인버스,251340,13,3555,2,75,2.16,8187405,23840924,80100000,8187405,2.16,34.34,10.22,10.22,28899175222,10.15,10.15,28899175222 +빌리언스,044480,14,461,2,46,11.08,3876696,3501265,40663728,3876696,11.08,110.72,9.53,9.53,1803256482,9.62,9.62,1803256482 +KODEX 200선물인버스2X,252670,15,1386,2,51,3.82,119935521,315556352,1299800000,119935521,3.82,38.01,9.23,9.23,163906308381,9.10,9.10,163906308381 +HANARO 원자력iSelect,434730,16,32700,5,-2165,-6.21,987129,1587739,10700000,987129,-6.21,62.17,9.23,9.23,32662565248,9.34,9.34,32662565248 +SOL 미국500타겟데일리커버드콜액티브,494210,17,10300,5,-5,-0.05,82481,93199,900000,82481,-0.05,88.50,9.16,9.16,848937560,9.16,9.16,848937560 +현대ADM,187660,18,2200,2,60,2.80,4315085,37766220,48347668,4315085,2.80,11.43,8.93,8.93,9567501403,8.99,8.99,9567501403 +오늘이엔엠,192410,19,1788,2,147,8.96,1195419,9394585,16282092,1195419,8.96,12.72,7.34,7.34,2185849911,7.51,7.51,2185849911 +KODEX 레버리지,122630,20,23355,5,-930,-3.83,6848164,18020876,94600000,6848164,-3.83,38.00,7.24,7.24,162197193675,7.34,7.34,162197193675 +PS일렉트로닉스,332570,21,3990,2,95,2.44,3093484,6254669,43199758,3093484,2.44,49.46,7.16,7.16,12549799859,7.28,7.28,12549799859 +KIWOOM 200선물레버리지,253250,22,21245,5,-835,-3.78,33558,24037,510000,33558,-3.78,139.61,6.58,6.58,725240705,6.69,6.69,725240705 +캔버스엔,210120,23,1460,2,78,5.64,1424694,4808376,23582605,1424694,5.64,29.63,6.04,6.04,2048625848,5.95,5.95,2048625848 +하이드로리튬,101670,24,3160,2,150,4.98,3154689,14629713,54169970,3154689,4.98,21.56,5.82,5.82,9927240791,5.80,5.80,9927240791 +TIGER 200선물인버스2X,252710,25,1469,2,52,3.67,2980349,4974970,56300000,2980349,3.67,59.91,5.29,5.29,4314956415,5.22,5.22,4314956415 +TIGER 코스닥150선물인버스,250780,26,3585,2,70,1.99,264216,908274,5050000,264216,1.99,29.09,5.23,5.23,941323618,5.20,5.20,941323618 +블리츠웨이엔터테인먼트,369370,27,1766,2,351,24.81,2588689,22094,49871911,2588689,24.81,9999.99,5.19,5.19,4638816683,5.27,5.27,4638816683 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5315,2,210,4.11,759381,3269058,15000000,759381,4.11,23.23,5.06,5.06,4008927189,5.03,5.03,4008927189 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,29,10012,5,-58,-0.58,54883,386557,1100000,54883,-0.58,14.20,4.99,4.99,549291526,4.99,4.99,549291526 +셀바이오휴먼텍,318160,30,9780,2,1300,15.33,457095,586899,9260901,457095,15.33,77.88,4.94,4.94,4203703755,4.64,4.64,4203703755 diff --git a/top30/20250820/top30-avtr-20250820-093001.csv b/top30/20250820/top30-avtr-20250820-093001.csv new file mode 100644 index 000000000000..2da570cb1cf4 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7335,2,1535,26.47,32034586,0,36502352,32034586,26.47,0.00,87.76,87.76,238575475265,89.11,89.11,238575475265 +우양,103840,2,5470,2,760,16.14,11408732,4080789,16366428,11408732,16.14,279.57,69.71,69.71,60727809406,67.83,67.83,60727809406 +삼화네트웍스,046390,3,1794,2,195,12.20,26256405,22818300,43172933,26256405,12.20,115.07,60.82,60.82,46328317916,59.82,59.82,46328317916 +SOL 한국원자력SMR,0092B0,4,8740,5,-630,-6.72,267333,909202,800000,267333,-6.72,29.40,33.42,33.42,2346916177,33.57,33.57,2346916177 +TIGER 코리아원자력,0091P0,5,8705,5,-700,-7.44,1808647,8781201,6000000,1808647,-7.44,20.60,30.14,30.14,15871583506,30.39,30.39,15871583506 +아센디오,012170,6,4810,2,830,20.85,3269320,2730950,10873743,3269320,20.85,119.71,30.07,30.07,15418252835,29.48,29.48,15418252835 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7815,2,250,3.30,1311520,2390880,5000000,1311520,3.30,54.86,26.23,26.23,10173504295,26.04,26.04,10173504295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7835,2,255,3.36,576486,620589,3000000,576486,3.36,92.89,19.22,19.22,4487703000,19.09,19.09,4487703000 +스튜디오미르,408900,9,5260,2,305,6.16,5214422,5511291,32729532,5214422,6.16,94.61,15.93,15.93,27198482786,15.80,15.80,27198482786 +팬엔터테인먼트,068050,10,2610,5,-60,-2.25,4213500,35810204,27694076,4213500,-2.25,11.77,15.21,15.21,11057054989,15.30,15.30,11057054989 +블루엠텍,439580,11,6470,2,220,3.52,4923067,10674160,33510663,4923067,3.52,46.12,14.69,14.69,31578124145,14.56,14.56,31578124145 +빌리언스,044480,12,455,2,40,9.64,5279308,3501265,40663728,5279308,9.64,150.78,12.98,12.98,2448318895,13.23,13.23,2448318895 +KODEX 코스닥150선물인버스,251340,13,3550,2,70,2.01,9911437,23840924,80100000,9911437,2.01,41.57,12.37,12.37,35029008956,12.32,12.32,35029008956 +KODEX 200선물인버스2X,252670,14,1379,2,44,3.30,156870844,315556352,1299800000,156870844,3.30,49.71,12.07,12.07,215077953559,12.00,12.00,215077953559 +현대ADM,187660,15,2135,5,-5,-0.23,5189627,37766220,48347668,5189627,-0.23,13.74,10.73,10.73,11466060932,11.11,11.11,11466060932 +SOL 국제금,0066W0,16,9785,5,-35,-0.36,127272,101567,1200000,127272,-0.36,125.31,10.61,10.61,1242503236,10.58,10.58,1242503236 +KODEX 레버리지,122630,17,23465,5,-820,-3.38,9962972,18020876,94600000,9962972,-3.38,55.29,10.53,10.53,234964587345,10.58,10.58,234964587345 +HANARO 원자력iSelect,434730,18,32760,5,-2105,-6.04,1115085,1587739,10700000,1115085,-6.04,70.23,10.42,10.42,36848511437,10.51,10.51,36848511437 +블리츠웨이엔터테인먼트,369370,19,1599,2,184,13.00,5189293,22094,49871911,5189293,13.00,9999.99,10.41,10.41,9104743259,11.42,11.42,9104743259 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,20,26310,5,-1800,-6.40,102610,127504,1000000,102610,-6.40,80.48,10.26,10.26,2713641745,10.31,10.31,2713641745 +푸드웰,005670,21,7860,2,580,7.97,1007384,2291586,10000000,1007384,7.97,43.96,10.07,10.07,7822675625,9.95,9.95,7822675625 +SOL 미국500타겟데일리커버드콜액티브,494210,22,10285,5,-20,-0.19,82806,93199,900000,82806,-0.19,88.85,9.20,9.20,852280295,9.21,9.21,852280295 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21030,5,-705,-3.24,85780,102622,1000000,85780,-3.24,83.59,8.58,8.58,1803816645,8.58,8.58,1803816645 +오늘이엔엠,192410,24,1849,2,208,12.68,1389072,9394585,16282092,1389072,12.68,14.79,8.53,8.53,2538626654,8.43,8.43,2538626654 +PS일렉트로닉스,332570,25,4000,2,105,2.70,3551715,6254669,43199758,3551715,2.70,56.79,8.22,8.22,14376332418,8.32,8.32,14376332418 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10000,2,10,0.10,62848,108161,800000,62848,0.10,58.11,7.86,7.86,629682795,7.87,7.87,629682795 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10002,5,-68,-0.68,85636,386557,1100000,85636,-0.68,22.15,7.79,7.79,857107857,7.79,7.79,857107857 +캔버스엔,210120,28,1431,2,49,3.55,1761064,4808376,23582605,1761064,3.55,36.62,7.47,7.47,2533221716,7.51,7.51,2533221716 +TIGER 코스닥150선물인버스,250780,29,3585,2,70,1.99,369109,908274,5050000,369109,1.99,40.64,7.31,7.31,1317690153,7.28,7.28,1317690153 +판타지오,032800,30,610,2,35,6.09,3191718,14108416,45957058,3191718,6.09,22.62,6.95,6.95,1921558472,6.85,6.85,1921558472 diff --git a/top30/20250820/top30-avtr-20250820-094000.csv b/top30/20250820/top30-avtr-20250820-094000.csv new file mode 100644 index 000000000000..7192a594efbf --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7150,2,1350,23.28,35970865,0,36502352,35970865,23.28,0.00,98.54,98.54,266844602710,102.24,102.24,266844602710 +우양,103840,2,5680,2,970,20.59,14651775,4080789,16366428,14651775,20.59,359.04,89.52,89.52,78908156311,84.88,84.88,78908156311 +삼화네트웍스,046390,3,1748,2,149,9.32,28077643,22818300,43172933,28077643,9.32,123.05,65.04,65.04,49544424245,65.65,65.65,49544424245 +SOL 한국원자력SMR,0092B0,4,8685,5,-685,-7.31,305326,909202,800000,305326,-7.31,33.58,38.17,38.17,2677595717,38.54,38.54,2677595717 +TIGER 코리아원자력,0091P0,5,8675,5,-730,-7.76,2048493,8781201,6000000,2048493,-7.76,23.33,34.14,34.14,17953160648,34.49,34.49,17953160648 +아센디오,012170,6,4605,2,625,15.70,3677079,2730950,10873743,3677079,15.70,134.64,33.82,33.82,17316763600,34.58,34.58,17316763600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7795,2,230,3.04,1342063,2390880,5000000,1342063,3.04,56.13,26.84,26.84,10412107590,26.71,26.71,10412107590 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7810,2,230,3.03,755040,620589,3000000,755040,3.03,121.67,25.17,25.17,5886251490,25.12,25.12,5886251490 +스튜디오미르,408900,9,5360,2,405,8.17,6216785,5511291,32729532,6216785,8.17,112.80,18.99,18.99,32517510686,18.54,18.54,32517510686 +블루엠텍,439580,10,6450,2,200,3.20,6017994,10674160,33510663,6017994,3.20,56.38,17.96,17.96,38671350440,17.89,17.89,38671350440 +팬엔터테인먼트,068050,11,2590,5,-80,-3.00,4554652,35810204,27694076,4554652,-3.00,12.72,16.45,16.45,11946956936,16.66,16.66,11946956936 +빌리언스,044480,12,446,2,31,7.47,5961318,3501265,40663728,5961318,7.47,170.26,14.66,14.66,2757538158,15.20,15.20,2757538158 +KODEX 코스닥150선물인버스,251340,13,3550,2,70,2.01,11484063,23840924,80100000,11484063,2.01,48.17,14.34,14.34,40607148784,14.28,14.28,40607148784 +KODEX 200선물인버스2X,252670,14,1375,2,40,3.00,174549990,315556352,1299800000,174549990,3.00,55.31,13.43,13.43,239455432463,13.40,13.40,239455432463 +블리츠웨이엔터테인먼트,369370,15,1529,2,114,8.06,6046075,22094,49871911,6046075,8.06,9999.99,12.12,12.12,10460444788,13.72,13.72,10460444788 +현대ADM,187660,16,2145,2,5,0.23,5766607,37766220,48347668,5766607,0.23,15.27,11.93,11.93,12706632251,12.25,12.25,12706632251 +KODEX 레버리지,122630,17,23550,5,-735,-3.03,11283272,18020876,94600000,11283272,-3.03,62.61,11.93,11.93,265966764627,11.94,11.94,265966764627 +HANARO 원자력iSelect,434730,18,32620,5,-2245,-6.44,1261564,1587739,10700000,1261564,-6.44,79.46,11.79,11.79,41633675753,11.93,11.93,41633675753 +푸드웰,005670,19,7810,2,530,7.28,1166421,2291586,10000000,1166421,7.28,50.90,11.66,11.66,9070630350,11.61,11.61,9070630350 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21210,5,-525,-2.42,116005,102622,1000000,116005,-2.42,113.04,11.60,11.60,2443960180,11.52,11.52,2443960180 +SM C&C,048550,21,1620,2,104,6.86,10593828,37171948,96714620,10593828,6.86,28.50,10.95,10.95,17033642367,10.87,10.87,17033642367 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,26040,5,-2070,-7.36,108743,127504,1000000,108743,-7.36,85.29,10.87,10.87,2874112275,11.04,11.04,2874112275 +SOL 국제금,0066W0,23,9782,5,-38,-0.39,128047,101567,1200000,128047,-0.39,126.07,10.67,10.67,1250086596,10.65,10.65,1250086596 +셀바이오휴먼텍,318160,24,9600,2,1120,13.21,928715,586899,9260901,928715,13.21,158.24,10.03,10.03,8754011535,9.85,9.85,8754011535 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10300,5,-5,-0.05,82865,93199,900000,82865,-0.05,88.91,9.21,9.21,852887995,9.20,9.20,852887995 +오늘이엔엠,192410,26,1813,2,172,10.48,1478812,9394585,16282092,1478812,10.48,15.74,9.08,9.08,2702881855,9.16,9.16,2702881855 +PS일렉트로닉스,332570,27,4005,2,110,2.82,3743454,6254669,43199758,3743454,2.82,59.85,8.67,8.67,15145589617,8.75,8.75,15145589617 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,28,10005,5,-65,-0.65,91869,386557,1100000,91869,-0.65,23.77,8.35,8.35,919469521,8.35,8.35,919469521 +캔버스엔,210120,29,1427,2,45,3.26,1914845,4808376,23582605,1914845,3.26,39.82,8.12,8.12,2752025360,8.18,8.18,2752025360 +판타지오,032800,30,586,2,11,1.91,3704499,14108416,45957058,3704499,1.91,26.26,8.06,8.06,2220713242,8.25,8.25,2220713242 diff --git a/top30/20250820/top30-avtr-20250820-095000.csv b/top30/20250820/top30-avtr-20250820-095000.csv new file mode 100644 index 000000000000..2c1eef47a33b --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,7150,2,1350,23.28,37407230,0,36502352,37407230,23.28,0.00,102.48,102.48,277101692220,106.17,106.17,277101692220 +우양,103840,2,5590,2,880,18.68,16475793,4080789,16366428,16475793,18.68,403.74,100.67,100.67,89250119911,97.55,97.55,89250119911 +삼화네트웍스,046390,3,1764,2,165,10.32,29379152,22818300,43172933,29379152,10.32,128.75,68.05,68.05,51819197604,68.04,68.04,51819197604 +SOL 한국원자력SMR,0092B0,4,8755,5,-615,-6.56,322369,909202,800000,322369,-6.56,35.46,40.30,40.30,2826231222,40.35,40.35,2826231222 +TIGER 코리아원자력,0091P0,5,8735,5,-670,-7.12,2262152,8781201,6000000,2262152,-7.12,25.76,37.70,37.70,19812064956,37.80,37.80,19812064956 +아센디오,012170,6,4575,2,595,14.95,3897397,2730950,10873743,3897397,14.95,142.71,35.84,35.84,18335097800,36.86,36.86,18335097800 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7765,2,200,2.64,1426220,2390880,5000000,1426220,2.64,59.65,28.52,28.52,11066982425,28.50,28.50,11066982425 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7780,2,200,2.64,799641,620589,3000000,799641,2.64,128.85,26.65,26.65,6234413985,26.71,26.71,6234413985 +스튜디오미르,408900,9,5270,2,315,6.36,7173517,5511291,32729532,7173517,6.36,130.16,21.92,21.92,37610438986,21.81,21.81,37610438986 +한성기업,003680,10,5930,2,670,12.74,1353284,97440,6209515,1353284,12.74,1388.84,21.79,21.79,7975440810,21.66,21.66,7975440810 +블루엠텍,439580,11,6340,2,90,1.44,6564740,10674160,33510663,6564740,1.44,61.50,19.59,19.59,42170687780,19.85,19.85,42170687780 +팬엔터테인먼트,068050,12,2565,5,-105,-3.93,4843715,35810204,27694076,4843715,-3.93,13.53,17.49,17.49,12688586765,17.86,17.86,12688586765 +빌리언스,044480,13,442,2,27,6.51,6359568,3501265,40663728,6359568,6.51,181.64,15.64,15.64,2934644968,16.33,16.33,2934644968 +KODEX 코스닥150선물인버스,251340,14,3535,2,55,1.58,11988214,23840924,80100000,11988214,1.58,50.28,14.97,14.97,42393556309,14.97,14.97,42393556309 +KODEX 200선물인버스2X,252670,15,1370,2,35,2.62,190569417,315556352,1299800000,190569417,2.62,60.39,14.66,14.66,261455487127,14.68,14.68,261455487127 +푸드웰,005670,16,7740,2,460,6.32,1366887,2291586,10000000,1366887,6.32,59.65,13.67,13.67,10643372675,13.75,13.75,10643372675 +KODEX 레버리지,122630,17,23620,5,-665,-2.74,12713630,18020876,94600000,12713630,-2.74,70.55,13.44,13.44,299696263765,13.41,13.41,299696263765 +현대ADM,187660,18,2125,5,-15,-0.70,6183926,37766220,48347668,6183926,-0.70,16.37,12.79,12.79,13594948703,13.23,13.23,13594948703 +블리츠웨이엔터테인먼트,369370,19,1554,2,139,9.82,6339309,22094,49871911,6339309,9.82,9999.99,12.71,12.71,10913437559,14.08,14.08,10913437559 +HANARO 원자력iSelect,434730,20,32760,5,-2105,-6.04,1330941,1587739,10700000,1330941,-6.04,83.83,12.44,12.44,43901335048,12.52,12.52,43901335048 +SM C&C,048550,21,1567,2,51,3.36,12006251,37171948,96714620,12006251,3.36,32.30,12.41,12.41,19279241224,12.72,12.72,19279241224 +누보,332290,22,1788,2,322,21.96,4124276,1474082,33384803,4124276,21.96,279.79,12.35,12.35,6860585790,11.49,11.49,6860585790 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21300,5,-435,-2.00,117890,102622,1000000,117890,-2.00,114.88,11.79,11.79,2484110680,11.66,11.66,2484110680 +셀바이오휴먼텍,318160,24,9460,2,980,11.56,1035509,586899,9260901,1035509,11.56,176.44,11.18,11.18,9779144260,11.16,11.16,9779144260 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,26395,5,-1715,-6.10,108907,127504,1000000,108907,-6.10,85.41,10.89,10.89,2878399720,10.91,10.91,2878399720 +SOL 국제금,0066W0,26,9785,5,-35,-0.36,128583,101567,1200000,128583,-0.36,126.60,10.72,10.72,1255329266,10.69,10.69,1255329266 +오늘이엔엠,192410,27,1794,2,153,9.32,1585789,9394585,16282092,1585789,9.32,16.88,9.74,9.74,2895168027,9.91,9.91,2895168027 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10300,5,-5,-0.05,82867,93199,900000,82867,-0.05,88.91,9.21,9.21,852908595,9.20,9.20,852908595 +PS일렉트로닉스,332570,29,4025,2,130,3.34,3973072,6254669,43199758,3973072,3.34,63.52,9.20,9.20,16071640064,9.24,9.24,16071640064 +케이사인,192250,30,12440,2,740,6.32,631406,3705049,7067125,631406,6.32,17.04,8.93,8.93,7395309820,8.41,8.41,7395309820 diff --git a/top30/20250820/top30-avtr-20250820-100001.csv b/top30/20250820/top30-avtr-20250820-100001.csv new file mode 100644 index 000000000000..683520112348 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6900,2,1100,18.97,39363925,0,36502352,39363925,18.97,0.00,107.84,107.84,290851908655,115.48,115.48,290851908655 +우양,103840,2,5570,2,860,18.26,17476291,4080789,16366428,17476291,18.26,428.26,106.78,106.78,94823870266,104.02,104.02,94823870266 +삼화네트웍스,046390,3,1712,2,113,7.07,30957369,22818300,43172933,30957369,7.07,135.67,71.71,71.71,54533482922,73.78,73.78,54533482922 +SOL 한국원자력SMR,0092B0,4,8665,5,-705,-7.52,387501,909202,800000,387501,-7.52,42.62,48.44,48.44,3394774082,48.97,48.97,3394774082 +TIGER 코리아원자력,0091P0,5,8640,5,-765,-8.13,2565371,8781201,6000000,2565371,-8.13,29.21,42.76,42.76,22448551848,43.30,43.30,22448551848 +아센디오,012170,6,4400,2,420,10.55,4240981,2730950,10873743,4240981,10.55,155.29,39.00,39.00,19873044851,41.54,41.54,19873044851 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7745,2,180,2.38,1510168,2390880,5000000,1510168,2.38,63.16,30.20,30.20,11717323010,30.26,30.26,11717323010 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,8,7765,2,185,2.44,835035,620589,3000000,835035,2.44,134.56,27.83,27.83,6509188800,27.94,27.94,6509188800 +한성기업,003680,9,5860,2,600,11.41,1588888,97440,6209515,1588888,11.41,1630.63,25.59,25.59,9357302975,25.72,25.72,9357302975 +누보,332290,10,1858,2,392,26.74,8484833,1474082,33384803,8484833,26.74,575.60,25.42,25.42,14757691010,23.79,23.79,14757691010 +스튜디오미르,408900,11,5325,2,370,7.47,7683872,5511291,32729532,7683872,7.47,139.42,23.48,23.48,40326146466,23.14,23.14,40326146466 +블루엠텍,439580,12,6400,2,150,2.40,6940393,10674160,33510663,6940393,2.40,65.02,20.71,20.71,44552270000,20.77,20.77,44552270000 +팬엔터테인먼트,068050,13,2580,5,-90,-3.37,5054602,35810204,27694076,5054602,-3.37,14.11,18.25,18.25,13229050819,18.51,18.51,13229050819 +빌리언스,044480,14,434,2,19,4.58,6980220,3501265,40663728,6980220,4.58,199.36,17.17,17.17,3204573754,18.16,18.16,3204573754 +케이사인,192250,15,12380,2,680,5.81,1167216,3705049,7067125,1167216,5.81,31.50,16.52,16.52,14029089065,16.03,16.03,14029089065 +KODEX 코스닥150선물인버스,251340,16,3530,2,50,1.44,13150085,23840924,80100000,13150085,1.44,55.16,16.42,16.42,46496917651,16.44,16.44,46496917651 +KODEX 200선물인버스2X,252670,17,1368,2,33,2.47,209327183,315556352,1299800000,209327183,2.47,66.34,16.10,16.10,287100887932,16.15,16.15,287100887932 +KODEX 레버리지,122630,18,23670,5,-615,-2.53,13860406,18020876,94600000,13860406,-2.53,76.91,14.65,14.65,326865831304,14.60,14.60,326865831304 +푸드웰,005670,19,7620,2,340,4.67,1441055,2291586,10000000,1441055,4.67,62.88,14.41,14.41,11213787685,14.72,14.72,11213787685 +현대ADM,187660,20,2125,5,-15,-0.70,6530090,37766220,48347668,6530090,-0.70,17.29,13.51,13.51,14334707978,13.95,13.95,14334707978 +HANARO 원자력iSelect,434730,21,32585,5,-2280,-6.54,1411440,1587739,10700000,1411440,-6.54,88.90,13.19,13.19,46537598948,13.35,13.35,46537598948 +SM C&C,048550,22,1576,2,60,3.96,12688661,37171948,96714620,12688661,3.96,34.14,13.12,13.12,20347300720,13.35,13.35,20347300720 +블리츠웨이엔터테인먼트,369370,23,1572,2,157,11.10,6539819,22094,49871911,6539819,11.10,9999.99,13.11,13.11,11227296851,14.32,14.32,11227296851 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,21300,5,-435,-2.00,117890,102622,1000000,117890,-2.00,114.88,11.79,11.79,2484110680,11.66,11.66,2484110680 +셀바이오휴먼텍,318160,25,9290,2,810,9.55,1089516,586899,9260901,1089516,9.55,185.64,11.76,11.76,10284168235,11.95,11.95,10284168235 +PS일렉트로닉스,332570,26,4070,2,175,4.49,4711910,6254669,43199758,4711910,4.49,75.33,10.91,10.91,19093340135,10.86,10.86,19093340135 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,26785,5,-1325,-4.71,108912,127504,1000000,108912,-4.71,85.42,10.89,10.89,2878533645,10.75,10.75,2878533645 +SOL 국제금,0066W0,28,9785,5,-35,-0.36,128658,101567,1200000,128658,-0.36,126.67,10.72,10.72,1256063068,10.70,10.70,1256063068 +오늘이엔엠,192410,29,1800,2,159,9.69,1628818,9394585,16282092,1628818,9.69,17.34,10.00,10.00,2972720845,10.14,10.14,2972720845 +캔버스엔,210120,30,1444,2,62,4.49,2326329,4808376,23582605,2326329,4.49,48.38,9.86,9.86,3344972453,9.82,9.82,3344972453 diff --git a/top30/20250820/top30-avtr-20250820-101001.csv b/top30/20250820/top30-avtr-20250820-101001.csv new file mode 100644 index 000000000000..995cdedfed4d --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한라캐스트,125490,1,6750,2,950,16.38,41092096,0,36502352,41092096,16.38,0.00,112.57,112.57,302692539505,122.85,122.85,302692539505 +우양,103840,2,5610,2,900,19.11,18073175,4080789,16366428,18073175,19.11,442.88,110.43,110.43,98148003966,106.90,106.90,98148003966 +삼화네트웍스,046390,3,1672,2,73,4.57,31897279,22818300,43172933,31897279,4.57,139.79,73.88,73.88,56116978665,77.74,77.74,56116978665 +SOL 한국원자력SMR,0092B0,4,8755,5,-615,-6.56,414110,909202,800000,414110,-6.56,45.55,51.76,51.76,3626322082,51.78,51.78,3626322082 +TIGER 코리아원자력,0091P0,5,8730,5,-675,-7.18,2750482,8781201,6000000,2750482,-7.18,31.32,45.84,45.84,24060312366,45.93,45.93,24060312366 +아센디오,012170,6,4270,2,290,7.29,4659048,2730950,10873743,4659048,7.29,170.60,42.85,42.85,21654420867,46.64,46.64,21654420867 +누보,332290,7,1796,2,330,22.51,13205737,1474082,33384803,13205737,22.51,895.86,39.56,39.56,23503481027,39.20,39.20,23503481027 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7730,2,165,2.18,1555637,2390880,5000000,1555637,2.18,65.07,31.11,31.11,12068916300,31.23,31.23,12068916300 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7750,2,170,2.24,873030,620589,3000000,873030,2.24,140.68,29.10,29.10,6803639940,29.26,29.26,6803639940 +한성기업,003680,10,5770,2,510,9.70,1689659,97440,6209515,1689659,9.70,1734.05,27.21,27.21,9938305105,27.74,27.74,9938305105 +스튜디오미르,408900,11,5240,2,285,5.75,8174949,5511291,32729532,8174949,5.75,148.33,24.98,24.98,42906379906,25.02,25.02,42906379906 +블루엠텍,439580,12,6380,2,130,2.08,7297548,10674160,33510663,7297548,2.08,68.37,21.78,21.78,46840989635,21.91,21.91,46840989635 +케이사인,192250,13,11560,5,-140,-1.20,1447041,3705049,7067125,1447041,-1.20,39.06,20.48,20.48,17398946630,21.30,21.30,17398946630 +팬엔터테인먼트,068050,14,2545,5,-125,-4.68,5155352,35810204,27694076,5155352,-4.68,14.40,18.62,18.62,13486030084,19.13,19.13,13486030084 +KODEX 코스닥150선물인버스,251340,15,3525,2,45,1.29,14186953,23840924,80100000,14186953,1.29,59.51,17.71,17.71,50145309805,17.76,17.76,50145309805 +빌리언스,044480,16,431,2,16,3.86,7164544,3501265,40663728,7164544,3.86,204.63,17.62,17.62,3284169398,18.74,18.74,3284169398 +KODEX 200선물인버스2X,252670,17,1366,2,31,2.32,224488148,315556352,1299800000,224488148,2.32,71.14,17.27,17.27,307793774316,17.34,17.34,307793774316 +KODEX 레버리지,122630,18,23710,5,-575,-2.37,14780714,18020876,94600000,14780714,-2.37,82.02,15.62,15.62,348711583935,15.55,15.55,348711583935 +푸드웰,005670,19,7700,2,420,5.77,1562025,2291586,10000000,1562025,5.77,68.16,15.62,15.62,12140368880,15.77,15.77,12140368880 +현대ADM,187660,20,2110,5,-30,-1.40,6881015,37766220,48347668,6881015,-1.40,18.22,14.23,14.23,15076637048,14.78,14.78,15076637048 +HANARO 원자력iSelect,434730,21,32805,5,-2060,-5.91,1473998,1587739,10700000,1473998,-5.91,92.84,13.78,13.78,48587316520,13.84,13.84,48587316520 +블리츠웨이엔터테인먼트,369370,22,1548,2,133,9.40,6712534,22094,49871911,6712534,9.40,9999.99,13.46,13.46,11495683183,14.89,14.89,11495683183 +SM C&C,048550,23,1565,2,49,3.23,12960150,37171948,96714620,12960150,3.23,34.87,13.40,13.40,20775209308,13.73,13.73,20775209308 +PS일렉트로닉스,332570,24,4115,2,220,5.65,5737081,6254669,43199758,5737081,5.65,91.72,13.28,13.28,23321090645,13.12,13.12,23321090645 +아진산업,013310,25,3625,2,405,12.58,5095699,4891295,38806582,5095699,12.58,104.18,13.13,13.13,18118494099,12.88,12.88,18118494099 +셀바이오휴먼텍,318160,26,9170,2,690,8.14,1155060,586899,9260901,1155060,8.14,196.81,12.47,12.47,10886249020,12.82,12.82,10886249020 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,26600,5,-1510,-5.37,109115,127504,1000000,109115,-5.37,85.58,10.91,10.91,2883937715,10.84,10.84,2883937715 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,5225,2,120,2.35,1623089,3269058,15000000,1623089,2.35,49.65,10.82,10.82,8541575159,10.90,10.90,8541575159 +SOL 국제금,0066W0,30,9785,5,-35,-0.36,128772,101567,1200000,128772,-0.36,126.79,10.73,10.73,1257178558,10.71,10.71,1257178558 diff --git a/top30/20250820/top30-avtr-20250820-102001.csv b/top30/20250820/top30-avtr-20250820-102001.csv new file mode 100644 index 000000000000..7a6f4ca25f88 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5840,2,1130,23.99,20735041,4080789,16366428,20735041,23.99,508.11,126.69,126.69,113452450556,118.70,118.70,113452450556 +한라캐스트,125490,2,6410,2,610,10.52,43467148,0,36502352,43467148,10.52,0.00,119.08,119.08,318362216285,136.06,136.06,318362216285 +삼화네트웍스,046390,3,1657,2,58,3.63,32751254,22818300,43172933,32751254,3.63,143.53,75.86,75.86,57534527549,80.43,80.43,57534527549 +SOL 한국원자력SMR,0092B0,4,8610,5,-760,-8.11,442473,909202,800000,442473,-8.11,48.67,55.31,55.31,3872436012,56.22,56.22,3872436012 +TIGER 코리아원자력,0091P0,5,8580,5,-825,-8.77,3007219,8781201,6000000,3007219,-8.77,34.25,50.12,50.12,26278785676,51.05,51.05,26278785676 +아센디오,012170,6,4190,2,210,5.28,4872161,2730950,10873743,4872161,5.28,178.41,44.81,44.81,22545361662,49.48,49.48,22545361662 +누보,332290,7,1759,2,293,19.99,14696980,1474082,33384803,14696980,19.99,997.03,44.02,44.02,26119556476,44.48,44.48,26119556476 +한성기업,003680,8,6080,2,820,15.59,2129044,97440,6209515,2129044,15.59,2184.98,34.29,34.29,12556753325,33.26,33.26,12556753325 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7790,2,225,2.97,1707527,2390880,5000000,1707527,2.97,71.42,34.15,34.15,13250137840,34.02,34.02,13250137840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,10,7805,2,225,2.97,953934,620589,3000000,953934,2.97,153.71,31.80,31.80,7434784895,31.75,31.75,7434784895 +스튜디오미르,408900,11,5330,2,375,7.57,10020370,5511291,32729532,10020370,7.57,181.82,30.62,30.62,52859898416,30.30,30.30,52859898416 +블루엠텍,439580,12,6380,2,130,2.08,7454078,10674160,33510663,7454078,2.08,69.83,22.24,22.24,47836680680,22.37,22.37,47836680680 +케이사인,192250,13,11510,5,-190,-1.62,1504275,3705049,7067125,1504275,-1.62,40.60,21.29,21.29,18058511840,22.20,22.20,18058511840 +KODEX 코스닥150선물인버스,251340,14,3540,2,60,1.72,15921019,23840924,80100000,15921019,1.72,66.78,19.88,19.88,56275689599,19.85,19.85,56275689599 +KODEX 200선물인버스2X,252670,15,1375,2,40,3.00,247600823,315556352,1299800000,247600823,3.00,78.46,19.05,19.05,339537991505,19.00,19.00,339537991505 +팬엔터테인먼트,068050,16,2565,5,-105,-3.93,5256686,35810204,27694076,5256686,-3.93,14.68,18.98,18.98,13743336904,19.35,19.35,13743336904 +빌리언스,044480,17,438,2,23,5.54,7284789,3501265,40663728,7284789,5.54,208.06,17.91,17.91,3336492278,18.73,18.73,3336492278 +푸드웰,005670,18,7710,2,430,5.91,1717095,2291586,10000000,1717095,5.91,74.93,17.17,17.17,13344510900,17.31,17.31,13344510900 +KODEX 레버리지,122630,19,23555,5,-730,-3.01,15772050,18020876,94600000,15772050,-3.01,87.52,16.67,16.67,372077221260,16.70,16.70,372077221260 +아진산업,013310,20,3560,2,340,10.56,5712671,4891295,38806582,5712671,10.56,116.79,14.72,14.72,20338972997,14.72,14.72,20338972997 +현대ADM,187660,21,2085,5,-55,-2.57,7114897,37766220,48347668,7114897,-2.57,18.84,14.72,14.72,15567496839,15.44,15.44,15567496839 +블리츠웨이엔터테인먼트,369370,22,1450,2,35,2.47,7181955,22094,49871911,7181955,2.47,9999.99,14.40,14.40,12193435236,16.86,16.86,12193435236 +HANARO 원자력iSelect,434730,23,32370,5,-2495,-7.16,1531811,1587739,10700000,1531811,-7.16,96.48,14.32,14.32,50470530903,14.57,14.57,50470530903 +PS일렉트로닉스,332570,24,4095,2,200,5.13,6102710,6254669,43199758,6102710,5.13,97.57,14.13,14.13,24824251030,14.03,14.03,24824251030 +SM C&C,048550,25,1558,2,42,2.77,13203951,37171948,96714620,13203951,2.77,35.52,13.65,13.65,21156108141,14.04,14.04,21156108141 +셀바이오휴먼텍,318160,26,9290,2,810,9.55,1180683,586899,9260901,1180683,9.55,201.17,12.75,12.75,11123349850,12.93,12.93,11123349850 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5285,2,180,3.53,1732562,3269058,15000000,1732562,3.53,53.00,11.55,11.55,9118184424,11.50,11.50,9118184424 +캔버스엔,210120,29,1435,2,53,3.84,2597889,4808376,23582605,2597889,3.84,54.03,11.02,11.02,3737957137,11.05,11.05,3737957137 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,30,25890,5,-2220,-7.90,109410,127504,1000000,109410,-7.90,85.81,10.94,10.94,2891680380,11.17,11.17,2891680380 diff --git a/top30/20250820/top30-avtr-20250820-103001.csv b/top30/20250820/top30-avtr-20250820-103001.csv new file mode 100644 index 000000000000..1a29d322061d --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5760,2,1050,22.29,22387521,4080789,16366428,22387521,22.29,548.61,136.79,136.79,123066186176,130.55,130.55,123066186176 +한라캐스트,125490,2,6770,2,970,16.72,45337324,0,36502352,45337324,16.72,0.00,124.20,124.20,330831678195,133.87,133.87,330831678195 +삼화네트웍스,046390,3,1670,2,71,4.44,33673443,22818300,43172933,33673443,4.44,147.57,78.00,78.00,59076188477,81.94,81.94,59076188477 +SOL 한국원자력SMR,0092B0,4,8590,5,-780,-8.32,466739,909202,800000,466739,-8.32,51.34,58.34,58.34,4081398782,59.39,59.39,4081398782 +TIGER 코리아원자력,0091P0,5,8565,5,-840,-8.93,3186325,8781201,6000000,3186325,-8.93,36.29,53.11,53.11,27815865726,54.13,54.13,27815865726 +누보,332290,6,1759,2,293,19.99,15696761,1474082,33384803,15696761,19.99,1064.85,47.02,47.02,27868277143,47.46,47.46,27868277143 +아센디오,012170,7,4200,2,220,5.53,5024283,2730950,10873743,5024283,5.53,183.98,46.21,46.21,23185749999,50.77,50.77,23185749999 +한성기업,003680,8,5860,2,600,11.41,2564779,97440,6209515,2564779,11.41,2632.16,41.30,41.30,15197752770,41.77,41.77,15197752770 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7830,2,265,3.50,1793844,2390880,5000000,1793844,3.50,75.03,35.88,35.88,13925119650,35.57,35.57,13925119650 +스튜디오미르,408900,10,5450,2,495,9.99,10991442,5511291,32729532,10991442,9.99,199.43,33.58,33.58,58075687116,32.56,32.56,58075687116 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7850,2,270,3.56,984912,620589,3000000,984912,3.56,158.71,32.83,32.83,7677415205,32.60,32.60,7677415205 +블루엠텍,439580,12,6430,2,180,2.88,7901892,10674160,33510663,7901892,2.88,74.03,23.58,23.58,50719700705,23.54,23.54,50719700705 +케이사인,192250,13,11310,5,-390,-3.33,1549158,3705049,7067125,1549158,-3.33,41.81,21.92,21.92,18569930100,23.23,23.23,18569930100 +KODEX 코스닥150선물인버스,251340,14,3550,2,70,2.01,16464855,23840924,80100000,16464855,2.01,69.06,20.56,20.56,58205296550,20.47,20.47,58205296550 +KODEX 200선물인버스2X,252670,15,1383,2,48,3.60,265190537,315556352,1299800000,265190537,3.60,84.04,20.40,20.40,363811055243,20.24,20.24,363811055243 +팬엔터테인먼트,068050,16,2560,5,-110,-4.12,5310029,35810204,27694076,5310029,-4.12,14.83,19.17,19.17,13880026549,19.58,19.58,13880026549 +푸드웰,005670,17,7200,5,-80,-1.10,1873893,2291586,10000000,1873893,-1.10,81.77,18.74,18.74,14505614570,20.15,20.15,14505614570 +빌리언스,044480,18,432,2,17,4.10,7345702,3501265,40663728,7345702,4.10,209.80,18.06,18.06,3362931884,19.14,19.14,3362931884 +KODEX 레버리지,122630,19,23405,5,-880,-3.62,16701966,18020876,94600000,16701966,-3.62,92.68,17.66,17.66,393892131560,17.79,17.79,393892131560 +현대ADM,187660,20,2025,5,-115,-5.37,7740648,37766220,48347668,7740648,-5.37,20.50,16.01,16.01,16858023587,17.22,17.22,16858023587 +아진산업,013310,21,3595,2,375,11.65,5979345,4891295,38806582,5979345,11.65,122.24,15.41,15.41,21296068442,15.26,15.26,21296068442 +PS일렉트로닉스,332570,22,4115,2,220,5.65,6492826,6254669,43199758,6492826,5.65,103.81,15.03,15.03,26436147718,14.87,14.87,26436147718 +HANARO 원자력iSelect,434730,23,32210,5,-2655,-7.62,1585053,1587739,10700000,1585053,-7.62,99.83,14.81,14.81,52189521109,15.14,15.14,52189521109 +블리츠웨이엔터테인먼트,369370,24,1461,2,46,3.25,7366041,22094,49871911,7366041,3.25,9999.99,14.77,14.77,12460285408,17.10,17.10,12460285408 +SM C&C,048550,25,1566,2,50,3.30,13518510,37171948,96714620,13518510,3.30,36.37,13.98,13.98,21644602064,14.29,14.29,21644602064 +셀바이오휴먼텍,318160,26,9240,2,760,8.96,1198194,586899,9260901,1198194,8.96,204.16,12.94,12.94,11285192790,13.19,13.19,11285192790 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10017,5,-18,-0.18,190035,386904,1500000,190035,-0.18,49.12,12.67,12.67,1903400853,12.67,12.67,1903400853 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,28,5295,2,190,3.72,1861739,3269058,15000000,1861739,3.72,56.95,12.41,12.41,9803162869,12.34,12.34,9803162869 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21755,2,20,0.09,121596,102622,1000000,121596,0.09,118.49,12.16,12.16,2564401170,11.79,11.79,2564401170 +오늘이엔엠,192410,30,1727,2,86,5.24,1834058,9394585,16282092,1834058,5.24,19.52,11.26,11.26,3332109622,11.85,11.85,3332109622 diff --git a/top30/20250820/top30-avtr-20250820-104001.csv b/top30/20250820/top30-avtr-20250820-104001.csv new file mode 100644 index 000000000000..65692705813d --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5890,2,1180,25.05,23826209,4080789,16366428,23826209,25.05,583.86,145.58,145.58,131505474291,136.42,136.42,131505474291 +한라캐스트,125490,2,6800,2,1000,17.24,46351406,0,36502352,46351406,17.24,0.00,126.98,126.98,337666750335,136.04,136.04,337666750335 +삼화네트웍스,046390,3,1665,2,66,4.13,34071457,22818300,43172933,34071457,4.13,149.32,78.92,78.92,59741010712,83.11,83.11,59741010712 +SOL 한국원자력SMR,0092B0,4,8495,5,-875,-9.34,509426,909202,800000,509426,-9.34,56.03,63.68,63.68,4445545912,65.41,65.41,4445545912 +TIGER 코리아원자력,0091P0,5,8495,5,-910,-9.68,3427369,8781201,6000000,3427369,-9.68,39.03,57.12,57.12,29871812396,58.61,58.61,29871812396 +누보,332290,6,1717,2,251,17.12,16339544,1474082,33384803,16339544,17.12,1108.46,48.94,48.94,28976811411,50.55,50.55,28976811411 +아센디오,012170,7,4110,2,130,3.27,5189379,2730950,10873743,5189379,3.27,190.02,47.72,47.72,23866504519,53.40,53.40,23866504519 +한성기업,003680,8,6070,2,810,15.40,2802956,97440,6209515,2802956,15.40,2876.60,45.14,45.14,16632998235,44.13,44.13,16632998235 +ACE BYD밸류체인액티브,0079X0,9,10905,5,-35,-0.32,598361,1953991,1400000,598361,-0.32,30.62,42.74,42.74,6525588610,42.74,42.74,6525588610 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7865,2,300,3.97,1833220,2390880,5000000,1833220,3.97,76.68,36.66,36.66,14234006205,36.20,36.20,14234006205 +스튜디오미르,408900,11,5410,2,455,9.18,11872638,5511291,32729532,11872638,9.18,215.42,36.27,36.27,62858468846,35.50,35.50,62858468846 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7885,2,305,4.02,1040633,620589,3000000,1040633,4.02,167.68,34.69,34.69,8116351730,34.31,34.31,8116351730 +블루엠텍,439580,13,6400,2,150,2.40,8033033,10674160,33510663,8033033,2.40,75.26,23.97,23.97,51557200550,24.04,24.04,51557200550 +케이사인,192250,14,11390,5,-310,-2.65,1574080,3705049,7067125,1574080,-2.65,42.48,22.27,22.27,18854689460,23.42,23.42,18854689460 +KODEX 200선물인버스2X,252670,15,1388,2,53,3.97,280475964,315556352,1299800000,280475964,3.97,88.88,21.58,21.58,385008523109,21.34,21.34,385008523109 +KODEX 코스닥150선물인버스,251340,16,3555,2,75,2.16,16917493,23840924,80100000,16917493,2.16,70.96,21.12,21.12,59814027721,21.01,21.01,59814027721 +푸드웰,005670,17,7150,5,-130,-1.79,1956862,2291586,10000000,1956862,-1.79,85.39,19.57,19.57,15094501790,21.11,21.11,15094501790 +팬엔터테인먼트,068050,18,2530,5,-140,-5.24,5362397,35810204,27694076,5362397,-5.24,14.97,19.36,19.36,14013641659,20.00,20.00,14013641659 +KODEX 레버리지,122630,19,23300,5,-985,-4.06,17957721,18020876,94600000,17957721,-4.06,99.65,18.98,18.98,423187018674,19.20,19.20,423187018674 +빌리언스,044480,20,430,2,15,3.61,7583493,3501265,40663728,7583493,3.61,216.59,18.65,18.65,3465343265,19.82,19.82,3465343265 +현대ADM,187660,21,1983,5,-157,-7.34,8460043,37766220,48347668,8460043,-7.34,22.40,17.50,17.50,18298939532,19.09,19.09,18298939532 +아진산업,013310,22,3555,2,335,10.40,6325497,4891295,38806582,6325497,10.40,129.32,16.30,16.30,22525961125,16.33,16.33,22525961125 +HANARO 원자력iSelect,434730,23,31970,5,-2895,-8.30,1657076,1587739,10700000,1657076,-8.30,104.37,15.49,15.49,54499937254,15.93,15.93,54499937254 +PS일렉트로닉스,332570,24,4100,2,205,5.26,6607551,6254669,43199758,6607551,5.26,105.64,15.30,15.30,26907142078,15.19,15.19,26907142078 +블리츠웨이엔터테인먼트,369370,25,1434,2,19,1.34,7484813,22094,49871911,7484813,1.34,9999.99,15.01,15.01,12632111304,17.66,17.66,12632111304 +SM C&C,048550,26,1557,2,41,2.70,13718759,37171948,96714620,13718759,2.70,36.91,14.18,14.18,21958400047,14.58,14.58,21958400047 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,9880,5,-110,-1.10,109550,108161,800000,109550,-1.10,101.28,13.69,13.69,1092239230,13.82,13.82,1092239230 +셀바이오휴먼텍,318160,28,9030,2,550,6.49,1245462,586899,9260901,1245462,6.49,212.21,13.45,13.45,11715046560,14.01,14.01,11715046560 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,5325,2,220,4.31,1921429,3269058,15000000,1921429,4.31,58.78,12.81,12.81,10121390714,12.67,12.67,10121390714 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10017,5,-18,-0.18,191750,386904,1500000,191750,-0.18,49.56,12.78,12.78,1920576870,12.78,12.78,1920576870 diff --git a/top30/20250820/top30-avtr-20250820-105000.csv b/top30/20250820/top30-avtr-20250820-105000.csv new file mode 100644 index 000000000000..fce1ce116d25 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5810,2,1100,23.35,24672695,4080789,16366428,24672695,23.35,604.61,150.75,150.75,136433833516,143.48,143.48,136433833516 +한라캐스트,125490,2,6660,2,860,14.83,46947498,0,36502352,46947498,14.83,0.00,128.61,128.61,341667294885,140.54,140.54,341667294885 +ACE BYD밸류체인액티브,0079X0,3,10930,5,-10,-0.09,1494974,1953991,1400000,1494974,-0.09,76.51,106.78,106.78,16306417190,106.56,106.56,16306417190 +삼화네트웍스,046390,4,1657,2,58,3.63,34493847,22818300,43172933,34493847,3.63,151.17,79.90,79.90,60440738811,84.49,84.49,60440738811 +SOL 한국원자력SMR,0092B0,5,8545,5,-825,-8.80,533815,909202,800000,533815,-8.80,58.71,66.73,66.73,4653490992,68.07,68.07,4653490992 +TIGER 코리아원자력,0091P0,6,8530,5,-875,-9.30,3638397,8781201,6000000,3638397,-9.30,41.43,60.64,60.64,31668298131,61.88,61.88,31668298131 +누보,332290,7,1719,2,253,17.26,17014156,1474082,33384803,17014156,17.26,1154.22,50.96,50.96,30126592581,52.50,52.50,30126592581 +아센디오,012170,8,4115,2,135,3.39,5252683,2730950,10873743,5252683,3.39,192.34,48.31,48.31,24127795255,53.92,53.92,24127795255 +한성기업,003680,9,5950,2,690,13.12,2903978,97440,6209515,2903978,13.12,2980.27,46.77,46.77,17233915685,46.65,46.65,17233915685 +스튜디오미르,408900,10,5240,2,285,5.75,12956337,5511291,32729532,12956337,5.75,235.09,39.59,39.59,68583470876,39.99,39.99,68583470876 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7835,2,255,3.36,1128810,620589,3000000,1128810,3.36,181.89,37.63,37.63,8810220620,37.48,37.48,8810220620 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7830,2,265,3.50,1838801,2390880,5000000,1838801,3.50,76.91,36.78,36.78,14277804415,36.47,36.47,14277804415 +블루엠텍,439580,13,6360,2,110,1.76,8177233,10674160,33510663,8177233,1.76,76.61,24.40,24.40,52475436250,24.62,24.62,52475436250 +케이사인,192250,14,11870,2,170,1.45,1646905,3705049,7067125,1646905,1.45,44.45,23.30,23.30,19713705415,23.50,23.50,19713705415 +KODEX 200선물인버스2X,252670,15,1380,2,45,3.37,293500719,315556352,1299800000,293500719,3.37,93.01,22.58,22.58,403059572491,22.47,22.47,403059572491 +KODEX 코스닥150선물인버스,251340,16,3550,2,70,2.01,17468790,23840924,80100000,17468790,2.01,73.27,21.81,21.81,61770458163,21.72,21.72,61770458163 +KODEX 레버리지,122630,17,23450,5,-835,-3.44,19426909,18020876,94600000,19426909,-3.44,107.80,20.54,20.54,457510566885,20.62,20.62,457510566885 +푸드웰,005670,18,7290,2,10,0.14,2018956,2291586,10000000,2018956,0.14,88.10,20.19,20.19,15541699800,21.32,21.32,15541699800 +팬엔터테인먼트,068050,19,2535,5,-135,-5.06,5454111,35810204,27694076,5454111,-5.06,15.23,19.69,19.69,14245250886,20.29,20.29,14245250886 +빌리언스,044480,20,430,2,15,3.61,7857437,3501265,40663728,7857437,3.61,224.42,19.32,19.32,3581842938,20.48,20.48,3581842938 +현대ADM,187660,21,2050,5,-90,-4.21,8995925,37766220,48347668,8995925,-4.21,23.82,18.61,18.61,19375106072,19.55,19.55,19375106072 +아진산업,013310,22,3585,2,365,11.34,6495098,4891295,38806582,6495098,11.34,132.79,16.74,16.74,23128713830,16.62,16.62,23128713830 +PS일렉트로닉스,332570,23,4130,2,235,6.03,7196893,6254669,43199758,7196893,6.03,115.06,16.66,16.66,29353053030,16.45,16.45,29353053030 +HANARO 원자력iSelect,434730,24,32120,5,-2745,-7.87,1699548,1587739,10700000,1699548,-7.87,107.04,15.88,15.88,55861001049,16.25,16.25,55861001049 +블리츠웨이엔터테인먼트,369370,25,1426,2,11,0.78,7682077,22094,49871911,7682077,0.78,9999.99,15.40,15.40,12910827578,18.15,18.15,12910827578 +팜스빌,318010,26,4975,2,345,7.45,1188420,66413,7929338,1188420,7.45,1789.44,14.99,14.99,6521140771,16.53,16.53,6521140771 +SM C&C,048550,27,1544,2,28,1.85,13894438,37171948,96714620,13894438,1.85,37.38,14.37,14.37,22231269660,14.89,14.89,22231269660 +셀바이오휴먼텍,318160,28,9010,2,530,6.25,1276405,586899,9260901,1276405,6.25,217.48,13.78,13.78,11990580400,14.37,14.37,11990580400 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,9880,5,-110,-1.10,109550,108161,800000,109550,-1.10,101.28,13.69,13.69,1092239230,13.82,13.82,1092239230 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5300,2,195,3.82,1997846,3269058,15000000,1997846,3.82,61.11,13.32,13.32,10528198339,13.24,13.24,10528198339 diff --git a/top30/20250820/top30-avtr-20250820-110001.csv b/top30/20250820/top30-avtr-20250820-110001.csv new file mode 100644 index 000000000000..2b75f2dc2722 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5780,2,1070,22.72,25062338,4080789,16366428,25062338,22.72,614.15,153.13,153.13,138692101236,146.61,146.61,138692101236 +한라캐스트,125490,2,6790,2,990,17.07,48198492,0,36502352,48198492,17.07,0.00,132.04,132.04,350188208095,141.29,141.29,350188208095 +ACE BYD밸류체인액티브,0079X0,3,10950,2,10,0.09,1534038,1953991,1400000,1534038,0.09,78.51,109.57,109.57,16733580795,109.16,109.16,16733580795 +삼화네트웍스,046390,4,1708,2,109,6.82,36169682,22818300,43172933,36169682,6.82,158.51,83.78,83.78,63293754149,85.83,85.83,63293754149 +SOL 한국원자력SMR,0092B0,5,8535,5,-835,-8.91,545261,909202,800000,545261,-8.91,59.97,68.16,68.16,4751309687,69.59,69.59,4751309687 +TIGER 코리아원자력,0091P0,6,8505,5,-900,-9.57,3914730,8781201,6000000,3914730,-9.57,44.58,65.25,65.25,34024815242,66.68,66.68,34024815242 +누보,332290,7,1667,2,201,13.71,17586573,1474082,33384803,17586573,13.71,1193.05,52.68,52.68,31090714115,55.87,55.87,31090714115 +아센디오,012170,8,4180,2,200,5.03,5369379,2730950,10873743,5369379,5.03,196.61,49.38,49.38,24611974158,54.15,54.15,24611974158 +한성기업,003680,9,5945,2,685,13.02,2963805,97440,6209515,2963805,13.02,3041.67,47.73,47.73,17589081155,47.65,47.65,17589081155 +스튜디오미르,408900,10,5310,2,355,7.16,13154763,5511291,32729532,13154763,7.16,238.69,40.19,40.19,69633045271,40.07,40.07,69633045271 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7870,2,290,3.83,1157464,620589,3000000,1157464,3.83,186.51,38.58,38.58,9035172425,38.27,38.27,9035172425 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7815,2,250,3.30,1858183,2390880,5000000,1858183,3.30,77.72,37.16,37.16,14429406670,36.93,36.93,14429406670 +블루엠텍,439580,13,6350,2,100,1.60,8253941,10674160,33510663,8253941,1.60,77.33,24.63,24.63,52963027460,24.89,24.89,52963027460 +케이사인,192250,14,11600,5,-100,-0.85,1677244,3705049,7067125,1677244,-0.85,45.27,23.73,23.73,20069867765,24.48,24.48,20069867765 +KODEX 200선물인버스2X,252670,15,1385,2,50,3.75,300513430,315556352,1299800000,300513430,3.75,95.23,23.12,23.12,412747135127,22.93,22.93,412747135127 +KODEX 코스닥150선물인버스,251340,16,3555,2,75,2.16,18315106,23840924,80100000,18315106,2.16,76.82,22.87,22.87,64774374790,22.75,22.75,64774374790 +KODEX 레버리지,122630,17,23365,5,-920,-3.79,20116615,18020876,94600000,20116615,-3.79,111.63,21.26,21.26,473665614899,21.43,21.43,473665614899 +푸드웰,005670,18,7310,2,30,0.41,2049592,2291586,10000000,2049592,0.41,89.44,20.50,20.50,15766589050,21.57,21.57,15766589050 +팬엔터테인먼트,068050,19,2525,5,-145,-5.43,5566668,35810204,27694076,5566668,-5.43,15.54,20.10,20.10,14527977731,20.78,20.78,14527977731 +빌리언스,044480,20,426,2,11,2.65,7985882,3501265,40663728,7985882,2.65,228.09,19.64,19.64,3636689159,20.99,20.99,3636689159 +현대ADM,187660,21,2020,5,-120,-5.61,9171731,37766220,48347668,9171731,-5.61,24.29,18.97,18.97,19730729418,20.20,20.20,19730729418 +PS일렉트로닉스,332570,22,4105,2,210,5.39,7406339,6254669,43199758,7406339,5.39,118.41,17.14,17.14,30214847659,17.04,17.04,30214847659 +아진산업,013310,23,3570,2,350,10.87,6592568,4891295,38806582,6592568,10.87,134.78,16.99,16.99,23476164322,16.95,16.95,23476164322 +팜스빌,318010,24,4960,2,330,7.13,1340591,66413,7929338,1340591,7.13,2018.57,16.91,16.91,7286107241,18.53,18.53,7286107241 +HANARO 원자력iSelect,434730,25,32025,5,-2840,-8.15,1729542,1587739,10700000,1729542,-8.15,108.93,16.16,16.16,56823926774,16.58,16.58,56823926774 +블리츠웨이엔터테인먼트,369370,26,1411,5,-4,-0.28,7758119,22094,49871911,7758119,-0.28,9999.99,15.56,15.56,13018876065,18.50,18.50,13018876065 +그린생명과학,114450,27,3420,2,250,7.89,3057108,1150838,20000000,3057108,7.89,265.64,15.29,15.29,10276227134,15.02,15.02,10276227134 +SM C&C,048550,28,1550,2,34,2.24,14032543,37171948,96714620,14032543,2.24,37.75,14.51,14.51,22444604144,14.97,14.97,22444604144 +셀바이오휴먼텍,318160,29,9060,2,580,6.84,1284638,586899,9260901,1284638,6.84,218.89,13.87,13.87,12064827290,14.38,14.38,12064827290 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,9920,5,-70,-0.70,109556,108161,800000,109556,-0.70,101.29,13.69,13.69,1092298750,13.76,13.76,1092298750 diff --git a/top30/20250820/top30-avtr-20250820-111000.csv b/top30/20250820/top30-avtr-20250820-111000.csv new file mode 100644 index 000000000000..e2ae4932c2c4 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5810,2,1100,23.35,25735621,4080789,16366428,25735621,23.35,630.65,157.25,157.25,142624519591,149.99,149.99,142624519591 +한라캐스트,125490,2,6960,2,1160,20.00,49568491,0,36502352,49568491,20.00,0.00,135.80,135.80,359638275995,141.56,141.56,359638275995 +ACE BYD밸류체인액티브,0079X0,3,10930,5,-10,-0.09,1534044,1953991,1400000,1534044,-0.09,78.51,109.57,109.57,16733646400,109.36,109.36,16733646400 +삼화네트웍스,046390,4,1717,2,118,7.38,38029583,22818300,43172933,38029583,7.38,166.66,88.09,88.09,66486440789,89.69,89.69,66486440789 +SOL 한국원자력SMR,0092B0,5,8585,5,-785,-8.38,559979,909202,800000,559979,-8.38,61.59,70.00,70.00,4877042747,71.01,71.01,4877042747 +TIGER 코리아원자력,0091P0,6,8565,5,-840,-8.93,4184856,8781201,6000000,4184856,-8.93,47.66,69.75,69.75,36327020900,70.69,70.69,36327020900 +누보,332290,7,1639,2,173,11.80,18108401,1474082,33384803,18108401,11.80,1228.45,54.24,54.24,31953781286,58.40,58.40,31953781286 +한성기업,003680,8,6170,2,910,17.30,3321737,97440,6209515,3321737,17.30,3409.01,53.49,53.49,19795188900,51.67,51.67,19795188900 +아센디오,012170,9,4200,2,220,5.53,5573391,2730950,10873743,5573391,5.53,204.08,51.26,51.26,25468144943,55.77,55.77,25468144943 +스튜디오미르,408900,10,5260,2,305,6.16,13385855,5511291,32729532,13385855,6.16,242.88,40.90,40.90,70853265041,41.16,41.16,70853265041 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7855,2,275,3.63,1200077,620589,3000000,1200077,3.63,193.38,40.00,40.00,9369881675,39.76,39.76,9369881675 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7825,2,260,3.44,1932971,2390880,5000000,1932971,3.44,80.85,38.66,38.66,15016056500,38.38,38.38,15016056500 +블루엠텍,439580,13,6420,2,170,2.72,8359388,10674160,33510663,8359388,2.72,78.31,24.95,24.95,53636995370,24.93,24.93,53636995370 +케이사인,192250,14,11730,2,30,0.26,1687095,3705049,7067125,1687095,0.26,45.54,23.87,23.87,20184607655,24.35,24.35,20184607655 +KODEX 200선물인버스2X,252670,15,1381,2,46,3.45,307883925,315556352,1299800000,307883925,3.45,97.57,23.69,23.69,422951121255,23.56,23.56,422951121255 +KODEX 코스닥150선물인버스,251340,16,3545,2,65,1.87,18663568,23840924,80100000,18663568,1.87,78.28,23.30,23.30,66012358275,23.25,23.25,66012358275 +KODEX 레버리지,122630,17,23425,5,-860,-3.54,20587070,18020876,94600000,20587070,-3.54,114.24,21.76,21.76,484669231974,21.87,21.87,484669231974 +푸드웰,005670,18,7240,5,-40,-0.55,2075121,2291586,10000000,2075121,-0.55,90.55,20.75,20.75,15951879900,22.03,22.03,15951879900 +팬엔터테인먼트,068050,19,2530,5,-140,-5.24,5613591,35810204,27694076,5613591,-5.24,15.68,20.27,20.27,14646414211,20.90,20.90,14646414211 +빌리언스,044480,20,423,2,8,1.93,8109840,3501265,40663728,8109840,1.93,231.63,19.94,19.94,3689388356,21.45,21.45,3689388356 +현대ADM,187660,21,2030,5,-110,-5.14,9246518,37766220,48347668,9246518,-5.14,24.48,19.13,19.13,19882941712,20.26,20.26,19882941712 +PS일렉트로닉스,332570,22,4130,2,235,6.03,7659565,6254669,43199758,7659565,6.03,122.46,17.73,17.73,31250939723,17.52,17.52,31250939723 +캔버스엔,210120,23,1520,2,138,9.99,4121931,4808376,23582605,4121931,9.99,85.72,17.48,17.48,6017393814,16.79,16.79,6017393814 +그린생명과학,114450,24,3360,2,190,5.99,3462351,1150838,20000000,3462351,5.99,300.85,17.31,17.31,11643056557,17.33,17.33,11643056557 +아진산업,013310,25,3565,2,345,10.71,6674934,4891295,38806582,6674934,10.71,136.47,17.20,17.20,23768846577,17.18,17.18,23768846577 +팜스빌,318010,26,5040,2,410,8.86,1363692,66413,7929338,1363692,8.86,2053.35,17.20,17.20,7401380901,18.52,18.52,7401380901 +HANARO 원자력iSelect,434730,27,32165,5,-2700,-7.74,1769798,1587739,10700000,1769798,-7.74,111.47,16.54,16.54,58114067523,16.89,16.89,58114067523 +블리츠웨이엔터테인먼트,369370,28,1412,5,-3,-0.21,7811259,22094,49871911,7811259,-0.21,9999.99,15.66,15.66,13093882701,18.59,18.59,13093882701 +SM C&C,048550,29,1555,2,39,2.57,14127086,37171948,96714620,14127086,2.57,38.00,14.61,14.61,22591823399,15.02,15.02,22591823399 +셀바이오휴먼텍,318160,30,9070,2,590,6.96,1293164,586899,9260901,1293164,6.96,220.34,13.96,13.96,12142223000,14.46,14.46,12142223000 diff --git a/top30/20250820/top30-avtr-20250820-112001.csv b/top30/20250820/top30-avtr-20250820-112001.csv new file mode 100644 index 000000000000..50a8321940d0 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5780,2,1070,22.72,26034528,4080789,16366428,26034528,22.72,637.98,159.07,159.07,144357301106,152.60,152.60,144357301106 +한라캐스트,125490,2,6850,2,1050,18.10,50873082,0,36502352,50873082,18.10,0.00,139.37,139.37,368710254045,147.46,147.46,368710254045 +ACE BYD밸류체인액티브,0079X0,3,10895,5,-45,-0.41,1534807,1953991,1400000,1534807,-0.41,78.55,109.63,109.63,16741948005,109.76,109.76,16741948005 +삼화네트웍스,046390,4,1701,2,102,6.38,38404122,22818300,43172933,38404122,6.38,168.30,88.95,88.95,67123139161,91.40,91.40,67123139161 +TIGER 코리아원자력,0091P0,5,8615,5,-790,-8.40,4518994,8781201,6000000,4518994,-8.40,51.46,75.32,75.32,39200905428,75.84,75.84,39200905428 +SOL 한국원자력SMR,0092B0,6,8620,5,-750,-8.00,576856,909202,800000,576856,-8.00,63.45,72.11,72.11,5022019557,72.83,72.83,5022019557 +누보,332290,7,1659,2,193,13.17,18870939,1474082,33384803,18870939,13.17,1280.18,56.53,56.53,33205457389,59.95,59.95,33205457389 +한성기업,003680,8,6030,2,770,14.64,3480247,97440,6209515,3480247,14.64,3571.68,56.05,56.05,20761705890,55.45,55.45,20761705890 +아센디오,012170,9,4090,2,110,2.76,5696047,2730950,10873743,5696047,2.76,208.57,52.38,52.38,25980524533,58.42,58.42,25980524533 +스튜디오미르,408900,10,5200,2,245,4.94,13663041,5511291,32729532,13663041,4.94,247.91,41.75,41.75,72299347056,42.48,42.48,72299347056 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1245123,620589,3000000,1245123,3.50,200.64,41.50,41.50,9723413485,41.31,41.31,9723413485 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7830,2,265,3.50,1937237,2390880,5000000,1937237,3.50,81.03,38.74,38.74,15049419920,38.44,38.44,15049419920 +케이사인,192250,13,11990,2,290,2.48,1877745,3705049,7067125,1877745,2.48,50.68,26.57,26.57,22481414710,26.53,26.53,22481414710 +블루엠텍,439580,14,6360,2,110,1.76,8448111,10674160,33510663,8448111,1.76,79.15,25.21,25.21,54202052210,25.43,25.43,54202052210 +KODEX 200선물인버스2X,252670,15,1382,2,47,3.52,314692972,315556352,1299800000,314692972,3.52,99.73,24.21,24.21,432345517418,24.07,24.07,432345517418 +KODEX 코스닥150선물인버스,251340,16,3550,2,70,2.01,19297933,23840924,80100000,19297933,2.01,80.94,24.09,24.09,68262167806,24.01,24.01,68262167806 +KODEX 레버리지,122630,17,23430,5,-855,-3.52,21498787,18020876,94600000,21498787,-3.52,119.30,22.73,22.73,506057530711,22.83,22.83,506057530711 +HANARO 유럽방산,0082F0,18,9840,5,-365,-3.58,204234,251796,900000,204234,-3.58,81.11,22.69,22.69,2014633064,22.75,22.75,2014633064 +캔버스엔,210120,19,1493,2,111,8.03,5237047,4808376,23582605,5237047,8.03,108.92,22.21,22.21,7690813589,21.84,21.84,7690813589 +푸드웰,005670,20,7340,2,60,0.82,2085453,2291586,10000000,2085453,0.82,91.00,20.85,20.85,16027653540,21.84,21.84,16027653540 +팬엔터테인먼트,068050,21,2545,5,-125,-4.68,5651811,35810204,27694076,5651811,-4.68,15.78,20.41,20.41,14743570401,20.92,20.92,14743570401 +빌리언스,044480,22,426,2,11,2.65,8204948,3501265,40663728,8204948,2.65,234.34,20.18,20.18,3729679652,21.53,21.53,3729679652 +현대ADM,187660,23,2025,5,-115,-5.37,9319868,37766220,48347668,9319868,-5.37,24.68,19.28,19.28,20031386879,20.46,20.46,20031386879 +PS일렉트로닉스,332570,24,4140,2,245,6.29,7799706,6254669,43199758,7799706,6.29,124.70,18.05,18.05,31829863691,17.80,17.80,31829863691 +그린생명과학,114450,25,3360,2,190,5.99,3598529,1150838,20000000,3598529,5.99,312.69,17.99,17.99,12101586117,18.01,18.01,12101586117 +팜스빌,318010,26,4960,2,330,7.13,1382885,66413,7929338,1382885,7.13,2082.25,17.44,17.44,7497236311,19.06,19.06,7497236311 +아진산업,013310,27,3575,2,355,11.02,6748393,4891295,38806582,6748393,11.02,137.97,17.39,17.39,24030081792,17.32,17.32,24030081792 +HANARO 원자력iSelect,434730,28,32255,5,-2610,-7.49,1820793,1587739,10700000,1820793,-7.49,114.68,17.02,17.02,59759674291,17.32,17.32,59759674291 +블리츠웨이엔터테인먼트,369370,29,1416,2,1,0.07,7827398,22094,49871911,7827398,0.07,9999.99,15.70,15.70,13116726729,18.57,18.57,13116726729 +SM C&C,048550,30,1540,2,24,1.58,14384015,37171948,96714620,14384015,1.58,38.70,14.87,14.87,22989118128,15.44,15.44,22989118128 diff --git a/top30/20250820/top30-avtr-20250820-113001.csv b/top30/20250820/top30-avtr-20250820-113001.csv new file mode 100644 index 000000000000..200f757afbad --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5750,2,1040,22.08,26352337,4080789,16366428,26352337,22.08,645.77,161.01,161.01,146196703966,155.35,155.35,146196703966 +한라캐스트,125490,2,6730,2,930,16.03,51566752,0,36502352,51566752,16.03,0.00,141.27,141.27,373436510725,152.01,152.01,373436510725 +ACE BYD밸류체인액티브,0079X0,3,10885,5,-55,-0.50,1534940,1953991,1400000,1534940,-0.50,78.55,109.64,109.64,16743397010,109.87,109.87,16743397010 +삼화네트웍스,046390,4,1692,2,93,5.82,38869921,22818300,43172933,38869921,5.82,170.35,90.03,90.03,67913448864,92.97,92.97,67913448864 +TIGER 코리아원자력,0091P0,5,8760,5,-645,-6.86,5142706,8781201,6000000,5142706,-6.86,58.56,85.71,85.71,44631372174,84.92,84.92,44631372174 +SOL 한국원자력SMR,0092B0,6,8770,5,-600,-6.40,593681,909202,800000,593681,-6.40,65.30,74.21,74.21,5168733677,73.67,73.67,5168733677 +누보,332290,7,1717,2,251,17.12,20305667,1474082,33384803,20305667,17.12,1377.51,60.82,60.82,35649362681,62.19,62.19,35649362681 +한성기업,003680,8,5950,2,690,13.12,3561076,97440,6209515,3561076,13.12,3654.63,57.35,57.35,21246672230,57.51,57.51,21246672230 +아센디오,012170,9,4060,2,80,2.01,5817021,2730950,10873743,5817021,2.01,213.00,53.50,53.50,26473845784,59.97,59.97,26473845784 +스튜디오미르,408900,10,5190,2,235,4.74,14021628,5511291,32729532,14021628,4.74,254.42,42.84,42.84,74150722061,43.65,43.65,74150722061 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7815,2,235,3.10,1268806,620589,3000000,1268806,3.10,204.45,42.29,42.29,9908999340,42.26,42.26,9908999340 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7795,2,230,3.04,1937696,2390880,5000000,1937696,3.04,81.05,38.75,38.75,15053008345,38.62,38.62,15053008345 +케이사인,192250,13,12030,2,330,2.82,1975076,3705049,7067125,1975076,2.82,53.31,27.95,27.95,23660569410,27.83,27.83,23660569410 +HANARO 유럽방산,0082F0,14,9860,5,-345,-3.38,238249,251796,900000,238249,-3.38,94.62,26.47,26.47,2350019324,26.48,26.48,2350019324 +블루엠텍,439580,15,6340,2,90,1.44,8580026,10674160,33510663,8580026,1.44,80.38,25.60,25.60,55038620070,25.91,25.91,55038620070 +KODEX 200선물인버스2X,252670,16,1375,2,40,3.00,322676160,315556352,1299800000,322676160,3.00,102.26,24.83,24.83,443350049861,24.81,24.81,443350049861 +KODEX 코스닥150선물인버스,251340,17,3545,2,65,1.87,19705019,23840924,80100000,19705019,1.87,82.65,24.60,24.60,69705947102,24.55,24.55,69705947102 +캔버스엔,210120,18,1473,2,91,6.58,5584172,4808376,23582605,5584172,6.58,116.13,23.68,23.68,8207871804,23.63,23.63,8207871804 +KODEX 레버리지,122630,19,23535,5,-750,-3.09,21943942,18020876,94600000,21943942,-3.09,121.77,23.20,23.20,516515369271,23.20,23.20,516515369271 +아이비젼웍스,469750,20,1221,2,105,9.41,7246839,33608512,33936481,7246839,9.41,21.56,21.35,21.35,8467183857,20.43,20.43,8467183857 +푸드웰,005670,21,7350,2,70,0.96,2093796,2291586,10000000,2093796,0.96,91.37,20.94,20.94,16089010660,21.89,21.89,16089010660 +빌리언스,044480,22,424,2,9,2.17,8350459,3501265,40663728,8350459,2.17,238.50,20.54,20.54,3791329739,21.99,21.99,3791329739 +팬엔터테인먼트,068050,23,2540,5,-130,-4.87,5683318,35810204,27694076,5683318,-4.87,15.87,20.52,20.52,14823640736,21.07,21.07,14823640736 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10025,5,-10,-0.10,299014,386904,1500000,299014,-0.10,77.28,19.93,19.93,2995847811,19.92,19.92,2995847811 +현대ADM,187660,25,2005,5,-135,-6.31,9448179,37766220,48347668,9448179,-6.31,25.02,19.54,19.54,20289838451,20.93,20.93,20289838451 +아진산업,013310,26,3672,2,452,14.04,7490034,4891295,38806582,7490034,14.04,153.13,19.30,19.30,26724398872,18.75,18.75,26724398872 +그린생명과학,114450,27,3365,2,195,6.15,3753603,1150838,20000000,3753603,6.15,326.16,18.77,18.77,12619466897,18.75,18.75,12619466897 +PS일렉트로닉스,332570,28,4100,2,205,5.26,7928784,6254669,43199758,7928784,5.26,126.77,18.35,18.35,32362282186,18.27,18.27,32362282186 +팜스빌,318010,29,4800,2,170,3.67,1419873,66413,7929338,1419873,3.67,2137.94,17.91,17.91,7677969786,20.17,20.17,7677969786 +HANARO 원자력iSelect,434730,30,32670,5,-2195,-6.30,1870201,1587739,10700000,1870201,-6.30,117.79,17.48,17.48,61364519386,17.55,17.55,61364519386 diff --git a/top30/20250820/top30-avtr-20250820-114001.csv b/top30/20250820/top30-avtr-20250820-114001.csv new file mode 100644 index 000000000000..c70e7af3ac90 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5760,2,1050,22.29,27215116,4080789,16366428,27215116,22.29,666.91,166.29,166.29,151125477526,160.31,160.31,151125477526 +한라캐스트,125490,2,6800,2,1000,17.24,52043843,0,36502352,52043843,17.24,0.00,142.58,142.58,376674386340,151.75,151.75,376674386340 +ACE BYD밸류체인액티브,0079X0,3,10940,3,0,0.00,1535439,1953991,1400000,1535439,0.00,78.58,109.67,109.67,16748848060,109.36,109.36,16748848060 +삼화네트웍스,046390,4,1708,2,109,6.82,39722362,22818300,43172933,39722362,6.82,174.08,92.01,92.01,69370573488,94.08,94.08,69370573488 +TIGER 코리아원자력,0091P0,5,8785,5,-620,-6.59,5415950,8781201,6000000,5415950,-6.59,61.68,90.27,90.27,47021772179,89.21,89.21,47021772179 +SOL 한국원자력SMR,0092B0,6,8790,5,-580,-6.19,626169,909202,800000,626169,-6.19,68.87,78.27,78.27,5453556358,77.55,77.55,5453556358 +누보,332290,7,1707,2,241,16.44,21672651,1474082,33384803,21672651,16.44,1470.25,64.92,64.92,38016886925,66.71,66.71,38016886925 +한성기업,003680,8,5960,2,700,13.31,3610876,97440,6209515,3610876,13.31,3705.74,58.15,58.15,21543195410,58.21,58.21,21543195410 +아센디오,012170,9,3995,2,15,0.38,5953985,2730950,10873743,5953985,0.38,218.02,54.76,54.76,27020512657,62.20,62.20,27020512657 +스튜디오미르,408900,10,5240,2,285,5.75,14161670,5511291,32729532,14161670,5.75,256.96,43.27,43.27,74879805631,43.66,43.66,74879805631 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7825,2,245,3.23,1295307,620589,3000000,1295307,3.23,208.72,43.18,43.18,10116133655,43.09,43.09,10116133655 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7800,2,235,3.11,1942560,2390880,5000000,1942560,3.11,81.25,38.85,38.85,15090911755,38.69,38.69,15090911755 +아이비젼웍스,469750,13,1260,2,144,12.90,11591206,33608512,33936481,11591206,12.90,34.49,34.16,34.16,13868375216,32.43,32.43,13868375216 +케이사인,192250,14,12300,2,600,5.13,2029451,3705049,7067125,2029451,5.13,54.78,28.72,28.72,24320381795,27.98,27.98,24320381795 +HANARO 유럽방산,0082F0,15,9850,5,-355,-3.48,250022,251796,900000,250022,-3.48,99.30,27.78,27.78,2466097883,27.82,27.82,2466097883 +블루엠텍,439580,16,6360,2,110,1.76,8629234,10674160,33510663,8629234,1.76,80.84,25.75,25.75,55351175440,25.97,25.97,55351175440 +KODEX 200선물인버스2X,252670,17,1377,2,42,3.15,327817861,315556352,1299800000,327817861,3.15,103.89,25.22,25.22,450424828702,25.17,25.17,450424828702 +KODEX 코스닥150선물인버스,251340,18,3550,2,70,2.01,19903379,23840924,80100000,19903379,2.01,83.48,24.85,24.85,70410195337,24.76,24.76,70410195337 +캔버스엔,210120,19,1459,2,77,5.57,5827535,4808376,23582605,5827535,5.57,121.20,24.71,24.71,8564917462,24.89,24.89,8564917462 +KODEX 레버리지,122630,20,23530,5,-755,-3.11,22430264,18020876,94600000,22430264,-3.11,124.47,23.71,23.71,527959994686,23.72,23.72,527959994686 +아진산업,013310,21,3580,2,360,11.18,8937722,4891295,38806582,8937722,11.18,182.73,23.03,23.03,32060369718,23.08,23.08,32060369718 +푸드웰,005670,22,7280,3,0,0.00,2101355,2291586,10000000,2101355,0.00,91.70,21.01,21.01,16144228560,22.18,22.18,16144228560 +빌리언스,044480,23,423,2,8,1.93,8464292,3501265,40663728,8464292,1.93,241.75,20.82,20.82,3839470858,22.32,22.32,3839470858 +팬엔터테인먼트,068050,24,2565,5,-105,-3.93,5733533,35810204,27694076,5733533,-3.93,16.01,20.70,20.70,14952021412,21.05,21.05,14952021412 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10022,5,-13,-0.13,308419,386904,1500000,308419,-0.13,79.71,20.56,20.56,3090088751,20.56,20.56,3090088751 +현대ADM,187660,26,2005,5,-135,-6.31,9559636,37766220,48347668,9559636,-6.31,25.31,19.77,19.77,20512509212,21.16,21.16,20512509212 +그린생명과학,114450,27,3350,2,180,5.68,3776778,1150838,20000000,3776778,5.68,328.18,18.88,18.88,12697349642,18.95,18.95,12697349642 +PS일렉트로닉스,332570,28,4090,2,195,5.01,8112305,6254669,43199758,8112305,5.01,129.70,18.78,18.78,33113766971,18.74,18.74,33113766971 +팜스빌,318010,29,4725,2,95,2.05,1468967,66413,7929338,1468967,2.05,2211.87,18.53,18.53,7909904341,21.11,21.11,7909904341 +HANARO 원자력iSelect,434730,30,32700,5,-2165,-6.21,1906932,1587739,10700000,1906932,-6.21,120.10,17.82,17.82,62563153906,17.88,17.88,62563153906 diff --git a/top30/20250820/top30-avtr-20250820-115001.csv b/top30/20250820/top30-avtr-20250820-115001.csv new file mode 100644 index 000000000000..5183e0d83309 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5720,2,1010,21.44,27480912,4080789,16366428,27480912,21.44,673.42,167.91,167.91,152654808801,163.06,163.06,152654808801 +한라캐스트,125490,2,6780,2,980,16.90,52394262,0,36502352,52394262,16.90,0.00,143.54,143.54,379060276500,153.16,153.16,379060276500 +ACE BYD밸류체인액티브,0079X0,3,10935,5,-5,-0.05,1537749,1953991,1400000,1537749,-0.05,78.70,109.84,109.84,16774114460,109.57,109.57,16774114460 +TIGER 코리아원자력,0091P0,4,8840,5,-565,-6.01,5874371,8781201,6000000,5874371,-6.01,66.90,97.91,97.91,51061328646,96.27,96.27,51061328646 +삼화네트웍스,046390,5,1696,2,97,6.07,39968935,22818300,43172933,39968935,6.07,175.16,92.58,92.58,69788819942,95.31,95.31,69788819942 +SOL 한국원자력SMR,0092B0,6,8845,5,-525,-5.60,662374,909202,800000,662374,-5.60,72.85,82.80,82.80,5772163628,81.57,81.57,5772163628 +누보,332290,7,1718,2,252,17.19,22052656,1474082,33384803,22052656,17.19,1496.03,66.06,66.06,38671245563,67.42,67.42,38671245563 +한성기업,003680,8,5950,2,690,13.12,3668497,97440,6209515,3668497,13.12,3764.88,59.08,59.08,21885779875,59.24,59.24,21885779875 +아센디오,012170,9,4000,2,20,0.50,5989030,2730950,10873743,5989030,0.50,219.30,55.08,55.08,27160445767,62.45,62.45,27160445767 +아이비젼웍스,469750,10,1298,2,182,16.31,16979518,33608512,33936481,16979518,16.31,50.52,50.03,50.03,20794284013,47.21,47.21,20794284013 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7820,2,240,3.17,1347129,620589,3000000,1347129,3.17,217.07,44.90,44.90,10521089375,44.85,44.85,10521089375 +스튜디오미르,408900,12,5180,2,225,4.54,14235309,5511291,32729532,14235309,4.54,258.29,43.49,43.49,75263113716,44.39,44.39,75263113716 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7800,2,235,3.11,1943716,2390880,5000000,1943716,3.11,81.30,38.87,38.87,15099915280,38.72,38.72,15099915280 +케이사인,192250,14,12580,2,880,7.52,2307863,3705049,7067125,2307863,7.52,62.29,32.66,32.66,27783238680,31.25,31.25,27783238680 +HANARO 유럽방산,0082F0,15,9860,5,-345,-3.38,251456,251796,900000,251456,-3.38,99.86,27.94,27.94,2480211063,27.95,27.95,2480211063 +블루엠텍,439580,16,6260,2,10,0.16,8829421,10674160,33510663,8829421,0.16,82.72,26.35,26.35,56612188535,26.99,26.99,56612188535 +KODEX 200선물인버스2X,252670,17,1375,2,40,3.00,331460453,315556352,1299800000,331460453,3.00,105.04,25.50,25.50,455434399226,25.48,25.48,455434399226 +캔버스엔,210120,18,1453,2,71,5.14,6011634,4808376,23582605,6011634,5.14,125.02,25.49,25.49,8832015603,25.78,25.78,8832015603 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,20010091,23840924,80100000,20010091,1.72,83.93,24.98,24.98,70788590882,24.96,24.96,70788590882 +아진산업,013310,20,3555,2,335,10.40,9391961,4891295,38806582,9391961,10.40,192.01,24.20,24.20,33677725507,24.41,24.41,33677725507 +KODEX 레버리지,122630,21,23555,5,-730,-3.01,22751672,18020876,94600000,22751672,-3.01,126.25,24.05,24.05,535524977466,24.03,24.03,535524977466 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10020,5,-15,-0.15,327916,386904,1500000,327916,-0.15,84.75,21.86,21.86,3285487792,21.86,21.86,3285487792 +푸드웰,005670,23,7320,2,40,0.55,2104372,2291586,10000000,2104372,0.55,91.83,21.04,21.04,16166256650,22.09,22.09,16166256650 +빌리언스,044480,24,423,2,8,1.93,8525485,3501265,40663728,8525485,1.93,243.50,20.97,20.97,3865472759,22.47,22.47,3865472759 +팬엔터테인먼트,068050,25,2550,5,-120,-4.49,5761133,35810204,27694076,5761133,-4.49,16.09,20.80,20.80,15022301027,21.27,21.27,15022301027 +현대ADM,187660,26,1995,5,-145,-6.78,9670586,37766220,48347668,9670586,-6.78,25.61,20.00,20.00,20733516451,21.50,21.50,20733516451 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,27,10020,5,-50,-0.50,210971,386557,1100000,210971,-0.50,54.58,19.18,19.18,2111517275,19.16,19.16,2111517275 +그린생명과학,114450,28,3350,2,180,5.68,3831605,1150838,20000000,3831605,5.68,332.94,19.16,19.16,12881105434,19.23,19.23,12881105434 +PS일렉트로닉스,332570,29,4115,2,220,5.65,8170344,6254669,43199758,8170344,5.65,130.63,18.91,18.91,33351542270,18.76,18.76,33351542270 +팜스빌,318010,30,4765,2,135,2.92,1475132,66413,7929338,1475132,2.92,2221.15,18.60,18.60,7939144851,21.01,21.01,7939144851 diff --git a/top30/20250820/top30-avtr-20250820-120000.csv b/top30/20250820/top30-avtr-20250820-120000.csv new file mode 100644 index 000000000000..d03c11932b7e --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5740,2,1030,21.87,27631283,4080789,16366428,27631283,21.87,677.11,168.83,168.83,153515349626,163.41,163.41,153515349626 +한라캐스트,125490,2,6810,2,1010,17.41,52665217,0,36502352,52665217,17.41,0.00,144.28,144.28,380900104475,153.23,153.23,380900104475 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-40,-0.37,1537891,1953991,1400000,1537891,-0.37,78.71,109.85,109.85,16775667240,109.93,109.93,16775667240 +TIGER 코리아원자력,0091P0,4,8825,5,-580,-6.17,6303501,8781201,6000000,6303501,-6.17,71.78,105.06,105.06,54856154302,103.60,103.60,54856154302 +삼화네트웍스,046390,5,1715,2,116,7.25,40754190,22818300,43172933,40754190,7.25,178.60,94.40,94.40,71135011483,96.07,96.07,71135011483 +SOL 한국원자력SMR,0092B0,6,8820,5,-550,-5.87,685599,909202,800000,685599,-5.87,75.41,85.70,85.70,5977648707,84.72,84.72,5977648707 +누보,332290,7,1720,2,254,17.33,22693387,1474082,33384803,22693387,17.33,1539.49,67.98,67.98,39784158535,69.28,69.28,39784158535 +한성기업,003680,8,5910,2,650,12.36,3693330,97440,6209515,3693330,12.36,3790.36,59.48,59.48,22032936025,60.04,60.04,22032936025 +아이비젼웍스,469750,9,1301,2,185,16.58,19353354,33608512,33936481,19353354,16.58,57.58,57.03,57.03,23872249251,54.07,54.07,23872249251 +아센디오,012170,10,4035,2,55,1.38,6041868,2730950,10873743,6041868,1.38,221.24,55.56,55.56,27373453231,62.39,62.39,27373453231 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7810,2,230,3.03,1357377,620589,3000000,1357377,3.03,218.72,45.25,45.25,10601100635,45.25,45.25,10601100635 +스튜디오미르,408900,12,5160,2,205,4.14,14326326,5511291,32729532,14326326,4.14,259.95,43.77,43.77,75733073786,44.84,44.84,75733073786 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7795,2,230,3.04,1955014,2390880,5000000,1955014,3.04,81.77,39.10,39.10,15187862255,38.97,38.97,15187862255 +케이사인,192250,14,12240,2,540,4.62,2485442,3705049,7067125,2485442,4.62,67.08,35.17,35.17,29984014300,34.66,34.66,29984014300 +HANARO 유럽방산,0082F0,15,9835,5,-370,-3.63,252447,251796,900000,252447,-3.63,100.26,28.05,28.05,2489957548,28.13,28.13,2489957548 +블루엠텍,439580,16,6170,5,-80,-1.28,9275511,10674160,33510663,9275511,-1.28,86.90,27.68,27.68,59366088390,28.71,28.71,59366088390 +캔버스엔,210120,17,1471,2,89,6.44,6258896,4808376,23582605,6258896,6.44,130.17,26.54,26.54,9194820545,26.51,26.51,9194820545 +KODEX 200선물인버스2X,252670,18,1376,2,41,3.07,335732762,315556352,1299800000,335732762,3.07,106.39,25.83,25.83,461307224602,25.79,25.79,461307224602 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,20094778,23840924,80100000,20094778,1.87,84.29,25.09,25.09,71088697145,25.04,25.04,71088697145 +아진산업,013310,20,3565,2,345,10.71,9512667,4891295,38806582,9512667,10.71,194.48,24.51,24.51,34108200648,24.65,24.65,34108200648 +KODEX 레버리지,122630,21,23530,5,-755,-3.11,23053317,18020876,94600000,23053317,-3.11,127.93,24.37,24.37,542628321458,24.38,24.38,542628321458 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10035,5,-35,-0.35,254512,386557,1100000,254512,-0.35,65.84,23.14,23.14,2547829123,23.08,23.08,2547829123 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +빌리언스,044480,24,429,2,14,3.37,8627596,3501265,40663728,8627596,3.37,246.41,21.22,21.22,3909184593,22.41,22.41,3909184593 +푸드웰,005670,25,7310,2,30,0.41,2112045,2291586,10000000,2112045,0.41,92.17,21.12,21.12,16222436770,22.19,22.19,16222436770 +팬엔터테인먼트,068050,26,2540,5,-130,-4.87,5785491,35810204,27694076,5785491,-4.87,16.16,20.89,20.89,15084324809,21.44,21.44,15084324809 +현대ADM,187660,27,1995,5,-145,-6.78,9757798,37766220,48347668,9757798,-6.78,25.84,20.18,20.18,20907375168,21.68,21.68,20907375168 +PS일렉트로닉스,332570,28,4150,2,255,6.55,8484031,6254669,43199758,8484031,6.55,135.64,19.64,19.64,34652796820,19.33,19.33,34652796820 +그린생명과학,114450,29,3335,2,165,5.21,3885321,1150838,20000000,3885321,5.21,337.61,19.43,19.43,13060197309,19.58,19.58,13060197309 +팜스빌,318010,30,4810,2,180,3.89,1480631,66413,7929338,1480631,3.89,2229.43,18.67,18.67,7965549571,20.88,20.88,7965549571 diff --git a/top30/20250820/top30-avtr-20250820-121001.csv b/top30/20250820/top30-avtr-20250820-121001.csv new file mode 100644 index 000000000000..fa39ee176893 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5710,2,1000,21.23,27860036,4080789,16366428,27860036,21.23,682.71,170.23,170.23,154825323641,165.67,165.67,154825323641 +한라캐스트,125490,2,6810,2,1010,17.41,53215545,0,36502352,53215545,17.41,0.00,145.79,145.79,384675073600,154.75,154.75,384675073600 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-40,-0.37,1538094,1953991,1400000,1538094,-0.37,78.72,109.86,109.86,16777878320,109.95,109.95,16777878320 +TIGER 코리아원자력,0091P0,4,8815,5,-590,-6.27,6430325,8781201,6000000,6430325,-6.27,73.23,107.17,107.17,55974402340,105.83,105.83,55974402340 +삼화네트웍스,046390,5,1693,2,94,5.88,40936971,22818300,43172933,40936971,5.88,179.40,94.82,94.82,71445789285,97.75,97.75,71445789285 +SOL 한국원자력SMR,0092B0,6,8805,5,-565,-6.03,706340,909202,800000,706340,-6.03,77.69,88.29,88.29,6160397382,87.46,87.46,6160397382 +누보,332290,7,1748,2,282,19.24,23133335,1474082,33384803,23133335,19.24,1569.34,69.29,69.29,40547641805,69.48,69.48,40547641805 +아이비젼웍스,469750,8,1316,2,200,17.92,22264923,33608512,33936481,22264923,17.92,66.25,65.61,65.61,27699728167,62.02,62.02,27699728167 +한성기업,003680,9,5930,2,670,12.74,3727264,97440,6209515,3727264,12.74,3825.19,60.03,60.03,22233294445,60.38,60.38,22233294445 +아센디오,012170,10,4025,2,45,1.13,6055282,2730950,10873743,6055282,1.13,221.73,55.69,55.69,27427436669,62.67,62.67,27427436669 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7840,2,260,3.43,1358209,620589,3000000,1358209,3.43,218.86,45.27,45.27,10607618120,45.10,45.10,10607618120 +스튜디오미르,408900,12,5240,2,285,5.75,14467085,5511291,32729532,14467085,5.75,262.50,44.20,44.20,76464359646,44.58,44.58,76464359646 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7825,2,260,3.44,1986337,2390880,5000000,1986337,3.44,83.08,39.73,39.73,15432654790,39.44,39.44,15432654790 +케이사인,192250,14,12480,2,780,6.67,2711367,3705049,7067125,2711367,6.67,73.18,38.37,38.37,32823857615,37.22,37.22,32823857615 +블루엠텍,439580,15,6080,5,-170,-2.72,9537156,10674160,33510663,9537156,-2.72,89.35,28.46,28.46,60962840385,29.92,29.92,60962840385 +HANARO 유럽방산,0082F0,16,9830,5,-375,-3.67,253258,251796,900000,253258,-3.67,100.58,28.14,28.14,2497933623,28.23,28.23,2497933623 +캔버스엔,210120,17,1448,2,66,4.78,6435043,4808376,23582605,6435043,4.78,133.83,27.29,27.29,9452098677,27.68,27.68,9452098677 +KODEX 200선물인버스2X,252670,18,1380,2,45,3.37,342606849,315556352,1299800000,342606849,3.37,108.57,26.36,26.36,470784209660,26.25,26.25,470784209660 +KODEX 코스닥150선물인버스,251340,19,3550,2,70,2.01,20515159,23840924,80100000,20515159,2.01,86.05,25.61,25.61,72582196174,25.53,25.53,72582196174 +아진산업,013310,20,3525,2,305,9.47,9715363,4891295,38806582,9715363,9.47,198.63,25.04,25.04,34823993146,25.46,25.46,34823993146 +KODEX 레버리지,122630,21,23445,5,-840,-3.46,23354551,18020876,94600000,23354551,-3.46,129.60,24.69,24.69,549702218053,24.78,24.78,549702218053 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10015,5,-55,-0.55,262658,386557,1100000,262658,-0.55,67.95,23.88,23.88,2629414941,23.87,23.87,2629414941 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +푸드웰,005670,24,7170,5,-110,-1.51,2140294,2291586,10000000,2140294,-1.51,93.40,21.40,21.40,16426707980,22.91,22.91,16426707980 +빌리언스,044480,25,426,2,11,2.65,8650851,3501265,40663728,8650851,2.65,247.08,21.27,21.27,3919083277,22.62,22.62,3919083277 +팬엔터테인먼트,068050,26,2540,5,-130,-4.87,5796437,35810204,27694076,5796437,-4.87,16.19,20.93,20.93,15112169049,21.48,21.48,15112169049 +현대ADM,187660,27,1983,5,-157,-7.34,9835939,37766220,48347668,9835939,-7.34,26.04,20.34,20.34,21062317384,21.97,21.97,21062317384 +PS일렉트로닉스,332570,28,4140,2,245,6.29,8595020,6254669,43199758,8595020,6.29,137.42,19.90,19.90,35111782586,19.63,19.63,35111782586 +그린생명과학,114450,29,3305,2,135,4.26,3976023,1150838,20000000,3976023,4.26,345.49,19.88,19.88,13360980649,20.21,20.21,13360980649 +HANARO 원자력iSelect,434730,30,32775,5,-2090,-5.99,2018421,1587739,10700000,2018421,-5.99,127.13,18.86,18.86,66227380438,18.88,18.88,66227380438 diff --git a/top30/20250820/top30-avtr-20250820-122001.csv b/top30/20250820/top30-avtr-20250820-122001.csv new file mode 100644 index 000000000000..6589d4ade1bd --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5700,2,990,21.02,28069591,4080789,16366428,28069591,21.02,687.85,171.51,171.51,156023803996,167.25,167.25,156023803996 +한라캐스트,125490,2,6760,2,960,16.55,53551717,0,36502352,53551717,16.55,0.00,146.71,146.71,386958825565,156.82,156.82,386958825565 +TIGER 코리아원자력,0091P0,3,8790,5,-615,-6.54,6633324,8781201,6000000,6633324,-6.54,75.54,110.56,110.56,57759400515,109.52,109.52,57759400515 +ACE BYD밸류체인액티브,0079X0,4,10875,5,-65,-0.59,1539771,1953991,1400000,1539771,-0.59,78.80,109.98,109.98,16796140485,110.32,110.32,16796140485 +삼화네트웍스,046390,5,1692,2,93,5.82,41391065,22818300,43172933,41391065,5.82,181.39,95.87,95.87,72220283459,98.87,98.87,72220283459 +SOL 한국원자력SMR,0092B0,6,8785,5,-585,-6.24,742515,909202,800000,742515,-6.24,81.67,92.81,92.81,6478498017,92.18,92.18,6478498017 +누보,332290,7,1805,2,339,23.12,24031546,1474082,33384803,24031546,23.12,1630.27,71.98,71.98,42132677245,69.92,69.92,42132677245 +아이비젼웍스,469750,8,1293,2,177,15.86,23458024,33608512,33936481,23458024,15.86,69.80,69.12,69.12,29252023039,66.66,66.66,29252023039 +한성기업,003680,9,5970,2,710,13.50,3783715,97440,6209515,3783715,13.50,3883.12,60.93,60.93,22567832755,60.88,60.88,22567832755 +아센디오,012170,10,4040,2,60,1.51,6068772,2730950,10873743,6068772,1.51,222.22,55.81,55.81,27481831679,62.56,62.56,27481831679 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1368728,620589,3000000,1368728,3.50,220.55,45.62,45.62,10690165165,45.42,45.42,10690165165 +스튜디오미르,408900,12,5240,2,285,5.75,14587504,5511291,32729532,14587504,5.75,264.68,44.57,44.57,77094525676,44.95,44.95,77094525676 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7820,2,255,3.37,1988480,2390880,5000000,1988480,3.37,83.17,39.77,39.77,15449416828,39.51,39.51,15449416828 +케이사인,192250,14,12530,2,830,7.09,2775365,3705049,7067125,2775365,7.09,74.91,39.27,39.27,33620681980,37.97,37.97,33620681980 +블루엠텍,439580,15,6150,5,-100,-1.60,9937947,10674160,33510663,9937947,-1.60,93.10,29.66,29.66,63453145575,30.79,30.79,63453145575 +HANARO 유럽방산,0082F0,16,9870,5,-335,-3.28,253264,251796,900000,253264,-3.28,100.58,28.14,28.14,2497992798,28.12,28.12,2497992798 +캔버스엔,210120,17,1446,2,64,4.63,6512698,4808376,23582605,6512698,4.63,135.44,27.62,27.62,9564611526,28.05,28.05,9564611526 +KODEX 200선물인버스2X,252670,18,1381,2,46,3.45,348707007,315556352,1299800000,348707007,3.45,110.51,26.83,26.83,479207815906,26.70,26.70,479207815906 +KODEX 코스닥150선물인버스,251340,19,3555,2,75,2.16,20579708,23840924,80100000,20579708,2.16,86.32,25.69,25.69,72811814189,25.57,25.57,72811814189 +아진산업,013310,20,3520,2,300,9.32,9857386,4891295,38806582,9857386,9.32,201.53,25.40,25.40,35323175010,25.86,25.86,35323175010 +KODEX 레버리지,122630,21,23435,5,-850,-3.50,23754502,18020876,94600000,23754502,-3.50,131.82,25.11,25.11,559076780478,25.22,25.22,559076780478 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,10010,5,-60,-0.60,267914,386557,1100000,267914,-0.60,69.31,24.36,24.36,2682000996,24.36,24.36,2682000996 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-15,-0.15,327926,386904,1500000,327926,-0.15,84.76,21.86,21.86,3285588017,21.86,21.86,3285588017 +푸드웰,005670,24,7160,5,-120,-1.65,2151020,2291586,10000000,2151020,-1.65,93.87,21.51,21.51,16503316490,23.05,23.05,16503316490 +빌리언스,044480,25,427,2,12,2.89,8686309,3501265,40663728,8686309,2.89,248.09,21.36,21.36,3934209721,22.66,22.66,3934209721 +팬엔터테인먼트,068050,26,2545,5,-125,-4.68,5812274,35810204,27694076,5812274,-4.68,16.23,20.99,20.99,15152427259,21.50,21.50,15152427259 +현대ADM,187660,27,1985,5,-155,-7.24,9881494,37766220,48347668,9881494,-7.24,26.16,20.44,20.44,21152698378,22.04,22.04,21152698378 +PS일렉트로닉스,332570,28,4125,2,230,5.91,8663884,6254669,43199758,8663884,5.91,138.52,20.06,20.06,35396472713,19.86,19.86,35396472713 +그린생명과학,114450,29,3305,2,135,4.26,3994149,1150838,20000000,3994149,4.26,347.06,19.97,19.97,13421029414,20.30,20.30,13421029414 +HANARO 원자력iSelect,434730,30,32760,5,-2105,-6.04,2037047,1587739,10700000,2037047,-6.04,128.30,19.04,19.04,66837396613,19.07,19.07,66837396613 diff --git a/top30/20250820/top30-avtr-20250820-123001.csv b/top30/20250820/top30-avtr-20250820-123001.csv new file mode 100644 index 000000000000..7ca442844287 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5880,2,1170,24.84,29029739,4080789,16366428,29029739,24.84,711.38,177.37,177.37,161628998601,167.95,167.95,161628998601 +한라캐스트,125490,2,6660,2,860,14.83,54412544,0,36502352,54412544,14.83,0.00,149.07,149.07,392692745600,161.53,161.53,392692745600 +TIGER 코리아원자력,0091P0,3,8825,5,-580,-6.17,6779541,8781201,6000000,6779541,-6.17,77.21,112.99,112.99,59046319908,111.51,111.51,59046319908 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1540307,1953991,1400000,1540307,-0.69,78.83,110.02,110.02,16801957560,110.46,110.46,16801957560 +삼화네트웍스,046390,5,1695,2,96,6.00,41587574,22818300,43172933,41587574,6.00,182.26,96.33,96.33,72552631506,99.15,99.15,72552631506 +SOL 한국원자력SMR,0092B0,6,8795,5,-575,-6.14,749372,909202,800000,749372,-6.14,82.42,93.67,93.67,6538766937,92.93,92.93,6538766937 +누보,332290,7,1776,2,310,21.15,24904638,1474082,33384803,24904638,21.15,1689.50,74.60,74.60,43696221292,73.70,73.70,43696221292 +아이비젼웍스,469750,8,1278,2,162,14.52,24341187,33608512,33936481,24341187,14.52,72.43,71.73,71.73,30382588775,70.05,70.05,30382588775 +한성기업,003680,9,6130,2,870,16.54,4306608,97440,6209515,4306608,16.54,4419.75,69.35,69.35,25770087085,67.70,67.70,25770087085 +아센디오,012170,10,3960,5,-20,-0.50,6132649,2730950,10873743,6132649,-0.50,224.56,56.40,56.40,27737024772,64.41,64.41,27737024772 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7840,2,260,3.43,1387688,620589,3000000,1387688,3.43,223.61,46.26,46.26,10838984970,46.08,46.08,10838984970 +스튜디오미르,408900,12,5260,2,305,6.16,14745059,5511291,32729532,14745059,6.16,267.54,45.05,45.05,77922994666,45.26,45.26,77922994666 +케이사인,192250,13,12360,2,660,5.64,2833220,3705049,7067125,2833220,5.64,76.47,40.09,40.09,34341756650,39.32,39.32,34341756650 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7820,2,255,3.37,1988488,2390880,5000000,1988488,3.37,83.17,39.77,39.77,15449479458,39.51,39.51,15449479458 +블루엠텍,439580,15,6150,5,-100,-1.60,10036627,10674160,33510663,10036627,-1.60,94.03,29.95,29.95,64056666825,31.08,31.08,64056666825 +HANARO 유럽방산,0082F0,16,9835,5,-370,-3.63,253266,251796,900000,253266,-3.63,100.58,28.14,28.14,2498012468,28.22,28.22,2498012468 +캔버스엔,210120,17,1454,2,72,5.21,6604471,4808376,23582605,6604471,5.21,137.35,28.01,28.01,9698033455,28.28,28.28,9698033455 +KODEX 200선물인버스2X,252670,18,1380,2,45,3.37,352988725,315556352,1299800000,352988725,3.37,111.86,27.16,27.16,485124412084,27.05,27.05,485124412084 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10000,5,-70,-0.70,286454,386557,1100000,286454,-0.70,74.10,26.04,26.04,2867471786,26.07,26.07,2867471786 +KODEX 코스닥150선물인버스,251340,20,3550,2,70,2.01,20707276,23840924,80100000,20707276,2.01,86.86,25.85,25.85,73265517927,25.77,25.77,73265517927 +아진산업,013310,21,3525,2,305,9.47,9910366,4891295,38806582,9910366,9.47,202.61,25.54,25.54,35509438207,25.96,25.96,35509438207 +KODEX 레버리지,122630,22,23460,5,-825,-3.40,24001297,18020876,94600000,24001297,-3.40,133.19,25.37,25.37,564856337823,25.45,25.45,564856337823 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10025,5,-10,-0.10,327936,386904,1500000,327936,-0.10,84.76,21.86,21.86,3285688267,21.85,21.85,3285688267 +푸드웰,005670,24,7230,5,-50,-0.69,2158445,2291586,10000000,2158445,-0.69,94.19,21.58,21.58,16557035110,22.90,22.90,16557035110 +빌리언스,044480,25,426,2,11,2.65,8747043,3501265,40663728,8747043,2.65,249.83,21.51,21.51,3960249243,22.86,22.86,3960249243 +팬엔터테인먼트,068050,26,2540,5,-130,-4.87,5824709,35810204,27694076,5824709,-4.87,16.27,21.03,21.03,15184048359,21.59,21.59,15184048359 +현대ADM,187660,27,1978,5,-162,-7.57,9960343,37766220,48347668,9960343,-7.57,26.37,20.60,20.60,21308745454,22.28,22.28,21308745454 +PS일렉트로닉스,332570,28,4095,2,200,5.13,8784112,6254669,43199758,8784112,5.13,140.44,20.33,20.33,35890901650,20.29,20.29,35890901650 +그린생명과학,114450,29,3285,2,115,3.63,4053211,1150838,20000000,4053211,3.63,352.20,20.27,20.27,13615467174,20.72,20.72,13615467174 +HANARO 원자력iSelect,434730,30,32810,5,-2055,-5.89,2057855,1587739,10700000,2057855,-5.89,129.61,19.23,19.23,67518957747,19.23,19.23,67518957747 diff --git a/top30/20250820/top30-avtr-20250820-124001.csv b/top30/20250820/top30-avtr-20250820-124001.csv new file mode 100644 index 000000000000..b168bb40770e --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5850,2,1140,24.20,29848094,4080789,16366428,29848094,24.20,731.43,182.37,182.37,166449023511,173.85,173.85,166449023511 +한라캐스트,125490,2,6680,2,880,15.17,54785731,0,36502352,54785731,15.17,0.00,150.09,150.09,395182392370,162.07,162.07,395182392370 +TIGER 코리아원자력,0091P0,3,8825,5,-580,-6.17,7158766,8781201,6000000,7158766,-6.17,81.52,119.31,119.31,62400854353,117.85,117.85,62400854353 +ACE BYD밸류체인액티브,0079X0,4,10865,5,-75,-0.69,1540307,1953991,1400000,1540307,-0.69,78.83,110.02,110.02,16801957560,110.46,110.46,16801957560 +SOL 한국원자력SMR,0092B0,5,8820,5,-550,-5.87,782460,909202,800000,782460,-5.87,86.06,97.81,97.81,6831328987,96.82,96.82,6831328987 +삼화네트웍스,046390,6,1703,2,104,6.50,42175600,22818300,43172933,42175600,6.50,184.83,97.69,97.69,73557480575,100.05,100.05,73557480575 +누보,332290,7,1755,2,289,19.71,25311029,1474082,33384803,25311029,19.71,1717.07,75.82,75.82,44416498078,75.81,75.81,44416498078 +아이비젼웍스,469750,8,1279,2,163,14.61,25337001,33608512,33936481,25337001,14.61,75.39,74.66,74.66,31664937609,72.95,72.95,31664937609 +한성기업,003680,9,6100,2,840,15.97,4486572,97440,6209515,4486572,15.97,4604.45,72.25,72.25,26873853325,70.95,70.95,26873853325 +아센디오,012170,10,3785,5,-195,-4.90,6328797,2730950,10873743,6328797,-4.90,231.74,58.20,58.20,28495870820,69.24,69.24,28495870820 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7865,2,285,3.76,1392505,620589,3000000,1392505,3.76,224.38,46.42,46.42,10876791780,46.10,46.10,10876791780 +스튜디오미르,408900,12,5260,2,305,6.16,14879474,5511291,32729532,14879474,6.16,269.98,45.46,45.46,78630866631,45.67,45.67,78630866631 +케이사인,192250,13,12590,2,890,7.61,2996833,3705049,7067125,2996833,7.61,80.89,42.41,42.41,36406427740,40.92,40.92,36406427740 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7835,2,270,3.57,1989310,2390880,5000000,1989310,3.57,83.20,39.79,39.79,15455907118,39.45,39.45,15455907118 +블루엠텍,439580,15,6150,5,-100,-1.60,10112733,10674160,33510663,10112733,-1.60,94.74,30.18,30.18,64523283400,31.31,31.31,64523283400 +캔버스엔,210120,16,1462,2,80,5.79,6739818,4808376,23582605,6739818,5.79,140.17,28.58,28.58,9896076024,28.70,28.70,9896076024 +HANARO 유럽방산,0082F0,17,9835,5,-370,-3.63,253266,251796,900000,253266,-3.63,100.58,28.14,28.14,2498012468,28.22,28.22,2498012468 +KODEX 200선물인버스2X,252670,18,1382,2,47,3.52,357943815,315556352,1299800000,357943815,3.52,113.43,27.54,27.54,491971925967,27.39,27.39,491971925967 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10005,5,-65,-0.65,291188,386557,1100000,291188,-0.65,75.33,26.47,26.47,2914830586,26.49,26.49,2914830586 +KODEX 코스닥150선물인버스,251340,20,3555,2,75,2.16,20866906,23840924,80100000,20866906,2.16,87.53,26.05,26.05,73832647645,25.93,25.93,73832647645 +KODEX 레버리지,122630,21,23405,5,-880,-3.62,24408340,18020876,94600000,24408340,-3.62,135.44,25.80,25.80,574393397561,25.94,25.94,574393397561 +아진산업,013310,22,3525,2,305,9.47,9990088,4891295,38806582,9990088,9.47,204.24,25.74,25.74,35789533629,26.16,26.16,35789533629 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10020,5,-15,-0.15,328057,386904,1500000,328057,-0.15,84.79,21.87,21.87,3286900942,21.87,21.87,3286900942 +빌리언스,044480,24,422,2,7,1.69,8826803,3501265,40663728,8826803,1.69,252.10,21.71,21.71,3994121848,23.28,23.28,3994121848 +푸드웰,005670,25,7260,5,-20,-0.27,2160409,2291586,10000000,2160409,-0.27,94.28,21.60,21.60,16571257460,22.83,22.83,16571257460 +팬엔터테인먼트,068050,26,2530,5,-140,-5.24,5851224,35810204,27694076,5851224,-5.24,16.34,21.13,21.13,15251284614,21.77,21.77,15251284614 +현대ADM,187660,27,1979,5,-161,-7.52,10015398,37766220,48347668,10015398,-7.52,26.52,20.72,20.72,21417964863,22.38,22.38,21417964863 +그린생명과학,114450,28,3315,2,145,4.57,4096060,1150838,20000000,4096060,4.57,355.92,20.48,20.48,13756692079,20.75,20.75,13756692079 +PS일렉트로닉스,332570,29,4095,2,200,5.13,8831733,6254669,43199758,8831733,5.13,141.20,20.44,20.44,36086135673,20.40,20.40,36086135673 +HANARO 원자력iSelect,434730,30,32880,5,-1985,-5.69,2092958,1587739,10700000,2092958,-5.69,131.82,19.56,19.56,68672905082,19.52,19.52,68672905082 diff --git a/top30/20250820/top30-avtr-20250820-125001.csv b/top30/20250820/top30-avtr-20250820-125001.csv new file mode 100644 index 000000000000..236e2554f170 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5710,2,1000,21.23,31318051,4080789,16366428,31318051,21.23,767.45,191.36,191.36,174812449576,187.06,187.06,174812449576 +한라캐스트,125490,2,6590,2,790,13.62,55403857,0,36502352,55403857,13.62,0.00,151.78,151.78,399258579055,165.98,165.98,399258579055 +TIGER 코리아원자력,0091P0,3,8840,5,-565,-6.01,7280233,8781201,6000000,7280233,-6.01,82.91,121.34,121.34,63472964098,119.67,119.67,63472964098 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540367,1953991,1400000,1540367,-0.73,78.83,110.03,110.03,16802609260,110.51,110.51,16802609260 +SOL 한국원자력SMR,0092B0,5,8840,5,-530,-5.66,792569,909202,800000,792569,-5.66,87.17,99.07,99.07,6920505412,97.86,97.86,6920505412 +삼화네트웍스,046390,6,1682,2,83,5.19,42436480,22818300,43172933,42436480,5.19,185.98,98.29,98.29,73998605339,101.90,101.90,73998605339 +아이비젼웍스,469750,7,1306,2,190,17.03,26515473,33608512,33936481,26515473,17.03,78.90,78.13,78.13,33193794657,74.89,74.89,33193794657 +누보,332290,8,1767,2,301,20.53,25717648,1474082,33384803,25717648,20.53,1744.66,77.03,77.03,45134399480,76.51,76.51,45134399480 +한성기업,003680,9,5960,2,700,13.31,4630931,97440,6209515,4630931,13.31,4752.60,74.58,74.58,27741269560,74.96,74.96,27741269560 +아센디오,012170,10,3720,5,-260,-6.53,6565458,2730950,10873743,6565458,-6.53,240.41,60.38,60.38,29380528075,72.63,72.63,29380528075 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7860,2,280,3.69,1405269,620589,3000000,1405269,3.69,226.44,46.84,46.84,10977170465,46.55,46.55,10977170465 +스튜디오미르,408900,12,5200,2,245,4.94,14951921,5511291,32729532,14951921,4.94,271.30,45.68,45.68,79009445361,46.42,46.42,79009445361 +케이사인,192250,13,12410,2,710,6.07,3092722,3705049,7067125,3092722,6.07,83.47,43.76,43.76,37601772050,42.87,42.87,37601772050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7840,2,275,3.64,2014959,2390880,5000000,2014959,3.64,84.28,40.30,40.30,15657118823,39.94,39.94,15657118823 +블루엠텍,439580,15,6210,5,-40,-0.64,10207913,10674160,33510663,10207913,-0.64,95.63,30.46,30.46,65113331155,31.29,31.29,65113331155 +캔버스엔,210120,16,1448,2,66,4.78,6868969,4808376,23582605,6868969,4.78,142.85,29.13,29.13,10083830717,29.53,29.53,10083830717 +HANARO 유럽방산,0082F0,17,9870,5,-335,-3.28,253273,251796,900000,253273,-3.28,100.59,28.14,28.14,2498081558,28.12,28.12,2498081558 +KODEX 200선물인버스2X,252670,18,1383,2,48,3.60,360466590,315556352,1299800000,360466590,3.60,114.23,27.73,27.73,495463292958,27.56,27.56,495463292958 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10010,5,-60,-0.60,301701,386557,1100000,301701,-0.60,78.05,27.43,27.43,3020039102,27.43,27.43,3020039102 +KODEX 코스닥150선물인버스,251340,20,3555,2,75,2.16,21064215,23840924,80100000,21064215,2.16,88.35,26.30,26.30,74534142234,26.17,26.17,74534142234 +KODEX 레버리지,122630,21,23390,5,-895,-3.69,24683515,18020876,94600000,24683515,-3.69,136.97,26.09,26.09,580827172855,26.25,26.25,580827172855 +아진산업,013310,22,3515,2,295,9.16,10067419,4891295,38806582,10067419,9.16,205.82,25.94,25.94,36061030701,26.44,26.44,36061030701 +빌리언스,044480,23,416,2,1,0.24,9029902,3501265,40663728,9029902,0.24,257.90,22.21,22.21,4079365633,24.12,24.12,4079365633 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10020,5,-15,-0.15,328530,386904,1500000,328530,-0.15,84.91,21.90,21.90,3291640402,21.90,21.90,3291640402 +푸드웰,005670,25,7250,5,-30,-0.41,2167571,2291586,10000000,2167571,-0.41,94.59,21.68,21.68,16623186075,22.93,22.93,16623186075 +팬엔터테인먼트,068050,26,2515,5,-155,-5.81,5895160,35810204,27694076,5895160,-5.81,16.46,21.29,21.29,15362078999,22.06,22.06,15362078999 +현대ADM,187660,27,1976,5,-164,-7.66,10119146,37766220,48347668,10119146,-7.66,26.79,20.93,20.93,21622732959,22.63,22.63,21622732959 +PS일렉트로닉스,332570,28,4055,2,160,4.11,9024370,6254669,43199758,9024370,4.11,144.28,20.89,20.89,36870277812,21.05,21.05,36870277812 +그린생명과학,114450,29,3320,2,150,4.73,4131330,1150838,20000000,4131330,4.73,358.98,20.66,20.66,13873323809,20.89,20.89,13873323809 +HANARO 원자력iSelect,434730,30,32865,5,-2000,-5.74,2108191,1587739,10700000,2108191,-5.74,132.78,19.70,19.70,69172850317,19.67,19.67,69172850317 diff --git a/top30/20250820/top30-avtr-20250820-130001.csv b/top30/20250820/top30-avtr-20250820-130001.csv new file mode 100644 index 000000000000..351f63e70bd2 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5640,2,930,19.75,31870548,4080789,16366428,31870548,19.75,780.99,194.73,194.73,177952139366,192.78,192.78,177952139366 +한라캐스트,125490,2,6430,2,630,10.86,56518634,0,36502352,56518634,10.86,0.00,154.84,154.84,406465369540,173.18,173.18,406465369540 +TIGER 코리아원자력,0091P0,3,8920,5,-485,-5.16,7590296,8781201,6000000,7590296,-5.16,86.44,126.50,126.50,66227519478,123.74,123.74,66227519478 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540417,1953991,1400000,1540417,-0.73,78.83,110.03,110.03,16803152260,110.52,110.52,16803152260 +SOL 한국원자력SMR,0092B0,5,8915,5,-455,-4.86,804393,909202,800000,804393,-4.86,88.47,100.55,100.55,7025585092,98.51,98.51,7025585092 +삼화네트웍스,046390,6,1667,2,68,4.25,42651850,22818300,43172933,42651850,4.25,186.92,98.79,98.79,74360213607,103.32,103.32,74360213607 +누보,332290,7,1800,2,334,22.78,26952394,1474082,33384803,26952394,22.78,1828.42,80.73,80.73,47355763023,78.80,78.80,47355763023 +아이비젼웍스,469750,8,1276,2,160,14.34,27122459,33608512,33936481,27122459,14.34,80.70,79.92,79.92,33970319139,78.45,78.45,33970319139 +한성기업,003680,9,5870,2,610,11.60,4737863,97440,6209515,4737863,11.60,4862.34,76.30,76.30,28373636125,77.84,77.84,28373636125 +아센디오,012170,10,3765,5,-215,-5.40,6666708,2730950,10873743,6666708,-5.40,244.12,61.31,61.31,29761196506,72.70,72.70,29761196506 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7845,2,265,3.50,1421150,620589,3000000,1421150,3.50,229.00,47.37,47.37,11101783175,47.17,47.17,11101783175 +스튜디오미르,408900,12,5200,2,245,4.94,15004612,5511291,32729532,15004612,4.94,272.25,45.84,45.84,79283894946,46.58,46.58,79283894946 +케이사인,192250,13,12410,2,710,6.07,3130955,3705049,7067125,3130955,6.07,84.51,44.30,44.30,38073425410,43.41,43.41,38073425410 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7820,2,255,3.37,2019210,2390880,5000000,2019210,3.37,84.45,40.38,40.38,15690398053,40.13,40.13,15690398053 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,366227,386557,1100000,366227,-0.60,94.74,33.29,33.29,3665924522,33.29,33.29,3665924522 +블루엠텍,439580,16,6260,2,10,0.16,10298204,10674160,33510663,10298204,0.16,96.48,30.73,30.73,65676605395,31.31,31.31,65676605395 +캔버스엔,210120,17,1442,2,60,4.34,6929989,4808376,23582605,6929989,4.34,144.12,29.39,29.39,10172101638,29.91,29.91,10172101638 +HANARO 유럽방산,0082F0,18,9870,5,-335,-3.28,253273,251796,900000,253273,-3.28,100.59,28.14,28.14,2498081558,28.12,28.12,2498081558 +KODEX 200선물인버스2X,252670,19,1381,2,46,3.45,363602707,315556352,1299800000,363602707,3.45,115.23,27.97,27.97,499796769016,27.84,27.84,499796769016 +KODEX 코스닥150선물인버스,251340,20,3552,2,72,2.07,21431319,23840924,80100000,21431319,2.07,89.89,26.76,26.76,75837659654,26.66,26.66,75837659654 +KODEX 레버리지,122630,21,23445,5,-840,-3.46,24935858,18020876,94600000,24935858,-3.46,138.37,26.36,26.36,586737095477,26.45,26.45,586737095477 +아진산업,013310,22,3565,2,345,10.71,10158635,4891295,38806582,10158635,10.71,207.69,26.18,26.18,36383963572,26.30,26.30,36383963572 +빌리언스,044480,23,415,3,0,0.00,9128338,3501265,40663728,9128338,0.00,260.72,22.45,22.45,4120291576,24.42,24.42,4120291576 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10020,5,-15,-0.15,332589,386904,1500000,332589,-0.15,85.96,22.17,22.17,3332311582,22.17,22.17,3332311582 +푸드웰,005670,25,7230,5,-50,-0.69,2170724,2291586,10000000,2170724,-0.69,94.73,21.71,21.71,16645959425,23.02,23.02,16645959425 +팬엔터테인먼트,068050,26,2510,5,-160,-5.99,5956833,35810204,27694076,5956833,-5.99,16.63,21.51,21.51,15516941303,22.32,22.32,15516941303 +현대ADM,187660,27,1975,5,-165,-7.71,10170190,37766220,48347668,10170190,-7.71,26.93,21.04,21.04,21723794407,22.75,22.75,21723794407 +PS일렉트로닉스,332570,28,4075,2,180,4.62,9085019,6254669,43199758,9085019,4.62,145.25,21.03,21.03,37116388172,21.08,21.08,37116388172 +그린생명과학,114450,29,3330,2,160,5.05,4155028,1150838,20000000,4155028,5.05,361.04,20.78,20.78,13951875931,20.95,20.95,13951875931 +HANARO 원자력iSelect,434730,30,33030,5,-1835,-5.26,2141503,1587739,10700000,2141503,-5.26,134.88,20.01,20.01,70270952717,19.88,19.88,70270952717 diff --git a/top30/20250820/top30-avtr-20250820-131001.csv b/top30/20250820/top30-avtr-20250820-131001.csv new file mode 100644 index 000000000000..2ef767f7bada --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5640,2,930,19.75,32166547,4080789,16366428,32166547,19.75,788.24,196.54,196.54,179626427936,194.60,194.60,179626427936 +한라캐스트,125490,2,6470,2,670,11.55,57091866,0,36502352,57091866,11.55,0.00,156.41,156.41,410185301955,173.68,173.68,410185301955 +TIGER 코리아원자력,0091P0,3,8935,5,-470,-5.00,8051101,8781201,6000000,8051101,-5.00,91.69,134.19,134.19,70333228350,131.19,131.19,70333228350 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540677,1953991,1400000,1540677,-0.73,78.85,110.05,110.05,16805976560,110.54,110.54,16805976560 +SOL 한국원자력SMR,0092B0,5,8940,5,-430,-4.59,824389,909202,800000,824389,-4.59,90.67,103.05,103.05,7203983352,100.73,100.73,7203983352 +삼화네트웍스,046390,6,1648,2,49,3.06,43246539,22818300,43172933,43246539,3.06,189.53,100.17,100.17,75339836465,105.89,105.89,75339836465 +아이비젼웍스,469750,7,1302,2,186,16.67,29033253,33608512,33936481,29033253,16.67,86.39,85.55,85.55,36424239371,82.44,82.44,36424239371 +누보,332290,8,1787,2,321,21.90,27517818,1474082,33384803,27517818,21.90,1866.78,82.43,82.43,48374257517,81.09,81.09,48374257517 +한성기업,003680,9,5870,2,610,11.60,4787365,97440,6209515,4787365,11.60,4913.14,77.10,77.10,28663766085,78.64,78.64,28663766085 +아센디오,012170,10,3780,5,-200,-5.03,6733226,2730950,10873743,6733226,-5.03,246.55,61.92,61.92,30012598001,73.02,73.02,30012598001 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7825,2,245,3.23,1436589,620589,3000000,1436589,3.23,231.49,47.89,47.89,11222772430,47.81,47.81,11222772430 +스튜디오미르,408900,12,5250,2,295,5.95,15066867,5511291,32729532,15066867,5.95,273.38,46.03,46.03,79609698126,46.33,46.33,79609698126 +케이사인,192250,13,12550,2,850,7.26,3173914,3705049,7067125,3173914,7.26,85.66,44.91,44.91,38610811300,43.53,43.53,38610811300 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7800,2,235,3.11,2069875,2390880,5000000,2069875,3.11,86.57,41.40,41.40,16085871728,41.25,41.25,16085871728 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,396308,386557,1100000,396308,-0.70,102.52,36.03,36.03,3967032977,36.06,36.06,3967032977 +블루엠텍,439580,16,6240,5,-10,-0.16,10365738,10674160,33510663,10365738,-0.16,97.11,30.93,30.93,66098713595,31.61,31.61,66098713595 +캔버스엔,210120,17,1430,2,48,3.47,7058853,4808376,23582605,7058853,3.47,146.80,29.93,29.93,10356995734,30.71,30.71,10356995734 +KODEX 200선물인버스2X,252670,18,1378,2,43,3.22,368466863,315556352,1299800000,368466863,3.22,116.77,28.35,28.35,506506656843,28.28,28.28,506506656843 +HANARO 유럽방산,0082F0,19,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 코스닥150선물인버스,251340,20,3550,2,70,2.01,21735413,23840924,80100000,21735413,2.01,91.17,27.14,27.14,76917992515,27.05,27.05,76917992515 +KODEX 레버리지,122630,21,23505,5,-780,-3.21,25236966,18020876,94600000,25236966,-3.21,140.04,26.68,26.68,593806146064,26.71,26.71,593806146064 +아진산업,013310,22,3550,2,330,10.25,10321266,4891295,38806582,10321266,10.25,211.01,26.60,26.60,36963018152,26.83,26.83,36963018152 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10025,5,-10,-0.10,340022,386904,1500000,340022,-0.10,87.88,22.67,22.67,3406812077,22.66,22.66,3406812077 +빌리언스,044480,24,419,2,4,0.96,9155710,3501265,40663728,9155710,0.96,261.50,22.52,22.52,4131715788,24.25,24.25,4131715788 +팬엔터테인먼트,068050,25,2500,5,-170,-6.37,6103118,35810204,27694076,6103118,-6.37,17.04,22.04,22.04,15880648278,22.94,22.94,15880648278 +푸드웰,005670,26,7160,5,-120,-1.65,2188727,2291586,10000000,2188727,-1.65,95.51,21.89,21.89,16775475175,23.43,23.43,16775475175 +현대ADM,187660,27,1973,5,-167,-7.80,10307806,37766220,48347668,10307806,-7.80,27.29,21.32,21.32,21994501299,23.06,23.06,21994501299 +PS일렉트로닉스,332570,28,4052,2,157,4.03,9177188,6254669,43199758,9177188,4.03,146.73,21.24,21.24,37489608351,21.42,21.42,37489608351 +그린생명과학,114450,29,3325,2,155,4.89,4187951,1150838,20000000,4187951,4.89,363.90,20.94,20.94,14061304471,21.14,21.14,14061304471 +HANARO 원자력iSelect,434730,30,33125,5,-1740,-4.99,2189052,1587739,10700000,2189052,-4.99,137.87,20.46,20.46,71842099109,20.27,20.27,71842099109 diff --git a/top30/20250820/top30-avtr-20250820-132001.csv b/top30/20250820/top30-avtr-20250820-132001.csv new file mode 100644 index 000000000000..d5cc51a1d5b2 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5580,2,870,18.47,32667512,4080789,16366428,32667512,18.47,800.52,199.60,199.60,182428746076,199.76,199.76,182428746076 +한라캐스트,125490,2,6310,2,510,8.79,58069149,0,36502352,58069149,8.79,0.00,159.08,159.08,416384965200,180.78,180.78,416384965200 +TIGER 코리아원자력,0091P0,3,8955,5,-450,-4.78,8204070,8781201,6000000,8204070,-4.78,93.43,136.73,136.73,71701366001,133.45,133.45,71701366001 +ACE BYD밸류체인액티브,0079X0,4,10860,5,-80,-0.73,1540681,1953991,1400000,1540681,-0.73,78.85,110.05,110.05,16806020000,110.54,110.54,16806020000 +SOL 한국원자력SMR,0092B0,5,8970,5,-400,-4.27,843468,909202,800000,843468,-4.27,92.77,105.43,105.43,7374829702,102.77,102.77,7374829702 +삼화네트웍스,046390,6,1658,2,59,3.69,43517570,22818300,43172933,43517570,3.69,190.71,100.80,100.80,75787068495,105.88,105.88,75787068495 +아이비젼웍스,469750,7,1374,2,258,23.12,34144242,33608512,33936481,34144242,23.12,101.59,100.61,100.61,43315267139,92.89,92.89,43315267139 +누보,332290,8,1739,2,273,18.62,28121440,1474082,33384803,28121440,18.62,1907.73,84.23,84.23,49434303344,85.15,85.15,49434303344 +한성기업,003680,9,5730,2,470,8.94,4886765,97440,6209515,4886765,8.94,5015.15,78.70,78.70,29237564965,82.17,82.17,29237564965 +아센디오,012170,10,3735,5,-245,-6.16,6775066,2730950,10873743,6775066,-6.16,248.08,62.31,62.31,30169435651,74.28,74.28,30169435651 +케이사인,192250,11,12510,2,810,6.92,3904436,3705049,7067125,3904436,6.92,105.38,55.25,55.25,48072778060,54.37,54.37,48072778060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7770,2,190,2.51,1469277,620589,3000000,1469277,2.51,236.76,48.98,48.98,11476920535,49.24,49.24,11476920535 +스튜디오미르,408900,13,5210,2,255,5.15,15161717,5511291,32729532,15161717,5.15,275.10,46.32,46.32,80104904456,46.98,46.98,80104904456 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7750,2,185,2.45,2159996,2390880,5000000,2159996,2.45,90.34,43.20,43.20,16785338753,43.32,43.32,16785338753 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396647,386557,1100000,396647,-0.60,102.61,36.06,36.06,3970424112,36.06,36.06,3970424112 +블루엠텍,439580,16,6250,3,0,0.00,10451330,10674160,33510663,10451330,0.00,97.91,31.19,31.19,66634289615,31.82,31.82,66634289615 +캔버스엔,210120,17,1423,2,41,2.97,7199297,4808376,23582605,7199297,2.97,149.72,30.53,30.53,10557690966,31.46,31.46,10557690966 +KODEX 200선물인버스2X,252670,18,1368,2,33,2.47,381435327,315556352,1299800000,381435327,2.47,120.88,29.35,29.35,524286084760,29.49,29.49,524286084760 +KODEX 코스닥150선물인버스,251340,19,3535,2,55,1.58,22751440,23840924,80100000,22751440,1.58,95.43,28.40,28.40,80512903542,28.43,28.43,80512903542 +HANARO 유럽방산,0082F0,20,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 레버리지,122630,21,23690,5,-595,-2.45,25988393,18020876,94600000,25988393,-2.45,144.21,27.47,27.47,611559568814,27.29,27.29,611559568814 +아진산업,013310,22,3565,2,345,10.71,10426772,4891295,38806582,10426772,10.71,213.17,26.87,26.87,37338309365,26.99,26.99,37338309365 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,3,0,0.00,347632,386904,1500000,347632,0.00,89.85,23.18,23.18,3483146892,23.14,23.14,3483146892 +빌리언스,044480,24,415,3,0,0.00,9271995,3501265,40663728,9271995,0.00,264.82,22.80,22.80,4179713702,24.77,24.77,4179713702 +팬엔터테인먼트,068050,25,2490,5,-180,-6.74,6134402,35810204,27694076,6134402,-6.74,17.13,22.15,22.15,15958738103,23.14,23.14,15958738103 +푸드웰,005670,26,7180,5,-100,-1.37,2202018,2291586,10000000,2202018,-1.37,96.09,22.02,22.02,16870722515,23.50,23.50,16870722515 +TIGER 유로스탁스50(합성 H),195930,27,19870,2,145,0.74,485318,17893,2250000,485318,0.74,2712.33,21.57,21.57,9641479041,21.57,21.57,9641479041 +PS일렉트로닉스,332570,28,4060,2,165,4.24,9268860,6254669,43199758,9268860,4.24,148.19,21.46,21.46,37861264296,21.59,21.59,37861264296 +현대ADM,187660,29,1975,5,-165,-7.71,10343191,37766220,48347668,10343191,-7.71,27.39,21.39,21.39,22064414972,23.11,23.11,22064414972 +그린생명과학,114450,30,3250,2,80,2.52,4267520,1150838,20000000,4267520,2.52,370.82,21.34,21.34,14322254706,22.03,22.03,14322254706 diff --git a/top30/20250820/top30-avtr-20250820-133001.csv b/top30/20250820/top30-avtr-20250820-133001.csv new file mode 100644 index 000000000000..cc087706530a --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5680,2,970,20.59,33073362,4080789,16366428,33073362,20.59,810.46,202.08,202.08,184718497651,198.70,198.70,184718497651 +한라캐스트,125490,2,6150,2,350,6.03,59370507,0,36502352,59370507,6.03,0.00,162.65,162.65,424458210735,189.08,189.08,424458210735 +TIGER 코리아원자력,0091P0,3,9000,5,-405,-4.31,8503531,8781201,6000000,8503531,-4.31,96.84,141.73,141.73,74380070721,137.74,137.74,74380070721 +SOL 한국원자력SMR,0092B0,4,9020,5,-350,-3.74,883294,909202,800000,883294,-3.74,97.15,110.41,110.41,7731711451,107.15,107.15,7731711451 +ACE BYD밸류체인액티브,0079X0,5,10865,5,-75,-0.69,1540695,1953991,1400000,1540695,-0.69,78.85,110.05,110.05,16806172110,110.49,110.49,16806172110 +아이비젼웍스,469750,6,1360,2,244,21.86,36111058,33608512,33936481,36111058,21.86,107.45,106.41,106.41,46002330547,99.67,99.67,46002330547 +삼화네트웍스,046390,7,1642,2,43,2.69,43679581,22818300,43172933,43679581,2.69,191.42,101.17,101.17,76053144293,107.28,107.28,76053144293 +누보,332290,8,1766,2,300,20.46,28424992,1474082,33384803,28424992,20.46,1928.32,85.14,85.14,49969752512,84.76,84.76,49969752512 +한성기업,003680,9,5750,2,490,9.32,4931656,97440,6209515,4931656,9.32,5061.22,79.42,79.42,29494943175,82.61,82.61,29494943175 +아센디오,012170,10,3750,5,-230,-5.78,6797867,2730950,10873743,6797867,-5.78,248.92,62.52,62.52,30254703400,74.20,74.20,30254703400 +케이사인,192250,11,12260,2,560,4.79,4079117,3705049,7067125,4079117,4.79,110.10,57.72,57.72,50232048205,57.98,57.98,50232048205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7765,2,185,2.44,1481751,620589,3000000,1481751,2.44,238.77,49.39,49.39,11574057855,49.68,49.68,11574057855 +스튜디오미르,408900,13,5280,2,325,6.56,15270795,5511291,32729532,15270795,6.56,277.08,46.66,46.66,80676323071,46.68,46.68,80676323071 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7750,2,185,2.45,2187978,2390880,5000000,2187978,2.45,91.51,43.76,43.76,17002563553,43.88,43.88,17002563553 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396647,386557,1100000,396647,-0.60,102.61,36.06,36.06,3970424112,36.06,36.06,3970424112 +블루엠텍,439580,16,6260,2,10,0.16,10481766,10674160,33510663,10481766,0.16,98.20,31.28,31.28,66824012120,31.85,31.85,66824012120 +캔버스엔,210120,17,1415,2,33,2.39,7307598,4808376,23582605,7307598,2.39,151.98,30.99,30.99,10711168526,32.10,32.10,10711168526 +KODEX 200선물인버스2X,252670,18,1369,2,34,2.55,391866277,315556352,1299800000,391866277,2.55,124.18,30.15,30.15,538575321885,30.27,30.27,538575321885 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,23363873,23840924,80100000,23363873,1.72,98.00,29.17,29.17,82680719111,29.16,29.16,82680719111 +HANARO 유럽방산,0082F0,20,9860,5,-345,-3.38,253276,251796,900000,253276,-3.38,100.59,28.14,28.14,2498111153,28.15,28.15,2498111153 +KODEX 레버리지,122630,21,23670,5,-615,-2.53,26550729,18020876,94600000,26550729,-2.53,147.33,28.07,28.07,624853644019,27.91,27.91,624853644019 +아진산업,013310,22,3560,2,340,10.56,10503920,4891295,38806582,10503920,10.56,214.75,27.07,27.07,37612979995,27.23,27.23,37612979995 +TIGER 유로스탁스50(합성 H),195930,23,19875,2,150,0.76,564947,17893,2250000,564947,0.76,3157.36,25.11,25.11,11223954271,25.10,25.10,11223954271 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10030,5,-5,-0.05,358039,386904,1500000,358039,-0.05,92.54,23.87,23.87,3587554747,23.85,23.85,3587554747 +빌리언스,044480,25,413,5,-2,-0.48,9384327,3501265,40663728,9384327,-0.48,268.03,23.08,23.08,4225916466,25.16,25.16,4225916466 +팬엔터테인먼트,068050,26,2490,5,-180,-6.74,6174801,35810204,27694076,6174801,-6.74,17.24,22.30,22.30,16059246323,23.29,23.29,16059246323 +푸드웰,005670,27,7200,5,-80,-1.10,2211177,2291586,10000000,2211177,-1.10,96.49,22.11,22.11,16936556445,23.52,23.52,16936556445 +그린생명과학,114450,28,3205,2,35,1.10,4370469,1150838,20000000,4370469,1.10,379.76,21.85,21.85,14653058925,22.86,22.86,14653058925 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9985,5,-35,-0.35,195631,204697,900000,195631,-0.35,95.57,21.74,21.74,1954145799,21.75,21.75,1954145799 +PS일렉트로닉스,332570,30,4065,2,170,4.36,9304895,6254669,43199758,9304895,4.36,148.77,21.54,21.54,38007581171,21.64,21.64,38007581171 diff --git a/top30/20250820/top30-avtr-20250820-134001.csv b/top30/20250820/top30-avtr-20250820-134001.csv new file mode 100644 index 000000000000..5c6deda1c181 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5500,2,790,16.77,33821347,4080789,16366428,33821347,16.77,828.79,206.65,206.65,188867739476,209.82,209.82,188867739476 +한라캐스트,125490,2,6260,2,460,7.93,60312217,0,36502352,60312217,7.93,0.00,165.23,165.23,430329493140,188.32,188.32,430329493140 +TIGER 코리아원자력,0091P0,3,8975,5,-430,-4.57,8824859,8781201,6000000,8824859,-4.57,100.50,147.08,147.08,77267019525,143.49,143.49,77267019525 +SOL 한국원자력SMR,0092B0,4,9025,5,-345,-3.68,915051,909202,800000,915051,-3.68,100.64,114.38,114.38,8018246656,111.06,111.06,8018246656 +아이비젼웍스,469750,5,1338,2,222,19.89,37467044,33608512,33936481,37467044,19.89,111.48,110.40,110.40,47810425987,105.29,105.29,47810425987 +ACE BYD밸류체인액티브,0079X0,6,10860,5,-80,-0.73,1540795,1953991,1400000,1540795,-0.73,78.85,110.06,110.06,16807258110,110.54,110.54,16807258110 +삼화네트웍스,046390,7,1656,2,57,3.56,43853498,22818300,43172933,43853498,3.56,192.19,101.58,101.58,76341021964,106.78,106.78,76341021964 +누보,332290,8,1779,2,313,21.35,28801299,1474082,33384803,28801299,21.35,1953.85,86.27,86.27,50639414676,85.26,85.26,50639414676 +한성기업,003680,9,5660,2,400,7.60,5011329,97440,6209515,5011329,7.60,5142.99,80.70,80.70,29944784665,85.20,85.20,29944784665 +스튜디오미르,408900,10,5710,2,755,15.24,21041793,5511291,32729532,21041793,15.24,381.79,64.29,64.29,113223191526,60.58,60.58,113223191526 +아센디오,012170,11,3755,5,-225,-5.65,6832186,2730950,10873743,6832186,-5.65,250.18,62.83,62.83,30384283998,74.41,74.41,30384283998 +케이사인,192250,12,12110,2,410,3.50,4183660,3705049,7067125,4183660,3.50,112.92,59.20,59.20,51499713195,60.18,60.18,51499713195 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7775,2,195,2.57,1520427,620589,3000000,1520427,2.57,245.00,50.68,50.68,11874957950,50.91,50.91,11874957950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7760,2,195,2.58,2249662,2390880,5000000,2249662,2.58,94.09,44.99,44.99,17481275193,45.05,45.05,17481275193 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10010,5,-60,-0.60,396663,386557,1100000,396663,-0.60,102.61,36.06,36.06,3970584272,36.06,36.06,3970584272 +블루엠텍,439580,16,6220,5,-30,-0.48,10545799,10674160,33510663,10545799,-0.48,98.80,31.47,31.47,67222602290,32.25,32.25,67222602290 +캔버스엔,210120,17,1400,2,18,1.30,7417608,4808376,23582605,7417608,1.30,154.26,31.45,31.45,10866309876,32.91,32.91,10866309876 +KODEX 200선물인버스2X,252670,18,1368,2,33,2.47,397812895,315556352,1299800000,397812895,2.47,126.07,30.61,30.61,546719633208,30.75,30.75,546719633208 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,23567237,23840924,80100000,23567237,1.87,98.85,29.42,29.42,83401323803,29.37,29.37,83401323803 +KODEX 레버리지,122630,20,23670,5,-615,-2.53,26787551,18020876,94600000,26787551,-2.53,148.65,28.32,28.32,630452505141,28.16,28.16,630452505141 +HANARO 유럽방산,0082F0,21,9870,5,-335,-3.28,253284,251796,900000,253284,-3.28,100.59,28.14,28.14,2498190113,28.12,28.12,2498190113 +아진산업,013310,22,3555,2,335,10.40,10571469,4891295,38806582,10571469,10.40,216.13,27.24,27.24,37852351455,27.44,27.44,37852351455 +TIGER 유로스탁스50(합성 H),195930,23,19865,2,140,0.71,568621,17893,2250000,568621,0.71,3177.90,25.27,25.27,11296946416,25.27,25.27,11296946416 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10032,5,-3,-0.03,361926,386904,1500000,361926,-0.03,93.54,24.13,24.13,3626542831,24.10,24.10,3626542831 +빌리언스,044480,25,412,5,-3,-0.72,9426935,3501265,40663728,9426935,-0.72,269.24,23.18,23.18,4243436960,25.33,25.33,4243436960 +팬엔터테인먼트,068050,26,2490,5,-180,-6.74,6247165,35810204,27694076,6247165,-6.74,17.45,22.56,22.56,16240605828,23.55,23.55,16240605828 +푸드웰,005670,27,7130,5,-150,-2.06,2224393,2291586,10000000,2224393,-2.06,97.07,22.24,22.24,17030970825,23.89,23.89,17030970825 +그린생명과학,114450,28,3185,2,15,0.47,4423306,1150838,20000000,4423306,0.47,384.36,22.12,22.12,14821787915,23.27,23.27,14821787915 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9985,5,-35,-0.35,195831,204697,900000,195831,-0.35,95.67,21.76,21.76,1956142799,21.77,21.77,1956142799 +PS일렉트로닉스,332570,30,4075,2,180,4.62,9385354,6254669,43199758,9385354,4.62,150.05,21.73,21.73,38334741766,21.78,21.78,38334741766 diff --git a/top30/20250820/top30-avtr-20250820-135001.csv b/top30/20250820/top30-avtr-20250820-135001.csv new file mode 100644 index 000000000000..bd88b551a197 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5540,2,830,17.62,34153720,4080789,16366428,34153720,17.62,836.94,208.68,208.68,190700497706,210.32,210.32,190700497706 +한라캐스트,125490,2,6180,2,380,6.55,61058723,0,36502352,61058723,6.55,0.00,167.27,167.27,434952645935,192.81,192.81,434952645935 +TIGER 코리아원자력,0091P0,3,9010,5,-395,-4.20,9324140,8781201,6000000,9324140,-4.20,106.18,155.40,155.40,81768996115,151.26,151.26,81768996115 +SOL 한국원자력SMR,0092B0,4,9055,5,-315,-3.36,939750,909202,800000,939750,-3.36,103.36,117.47,117.47,8241839341,113.77,113.77,8241839341 +아이비젼웍스,469750,5,1299,2,183,16.40,38406412,33608512,33936481,38406412,16.40,114.28,113.17,113.17,49042392987,111.25,111.25,49042392987 +ACE BYD밸류체인액티브,0079X0,6,10860,5,-80,-0.73,1540795,1953991,1400000,1540795,-0.73,78.85,110.06,110.06,16807258110,110.54,110.54,16807258110 +삼화네트웍스,046390,7,1650,2,51,3.19,44038102,22818300,43172933,44038102,3.19,192.99,102.00,102.00,76646859216,107.60,107.60,76646859216 +누보,332290,8,1812,2,346,23.60,30143954,1474082,33384803,30143954,23.60,2044.93,90.29,90.29,53075593199,87.74,87.74,53075593199 +한성기업,003680,9,5690,2,430,8.17,5028175,97440,6209515,5028175,8.17,5160.28,80.98,80.98,30040043740,85.02,85.02,30040043740 +스튜디오미르,408900,10,5530,2,575,11.60,23302479,5511291,32729532,23302479,11.60,422.81,71.20,71.20,125938118571,69.58,69.58,125938118571 +아센디오,012170,11,3735,5,-245,-6.16,6865251,2730950,10873743,6865251,-6.16,251.39,63.14,63.14,30507690178,75.12,75.12,30507690178 +케이사인,192250,12,11970,2,270,2.31,4226506,3705049,7067125,4226506,2.31,114.07,59.81,59.81,52014684415,61.49,61.49,52014684415 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7765,2,185,2.44,1542405,620589,3000000,1542405,2.44,248.54,51.41,51.41,12045646965,51.71,51.71,12045646965 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7745,2,180,2.38,2251081,2390880,5000000,2251081,2.38,94.15,45.02,45.02,17492269948,45.17,45.17,17492269948 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10005,5,-65,-0.65,396738,386557,1100000,396738,-0.65,102.63,36.07,36.07,3971334857,36.08,36.08,3971334857 +캔버스엔,210120,16,1401,2,19,1.37,7497637,4808376,23582605,7497637,1.37,155.93,31.79,31.79,10978200932,33.23,33.23,10978200932 +블루엠텍,439580,17,6230,5,-20,-0.32,10592979,10674160,33510663,10592979,-0.32,99.24,31.61,31.61,67517158590,32.34,32.34,67517158590 +KODEX 200선물인버스2X,252670,18,1369,2,34,2.55,402675267,315556352,1299800000,402675267,2.55,127.61,30.98,30.98,553370876190,31.10,31.10,553370876190 +KODEX 코스닥150선물인버스,251340,19,3545,2,65,1.87,23966152,23840924,80100000,23966152,1.87,100.53,29.92,29.92,84814819734,29.87,29.87,84814819734 +아진산업,013310,20,3650,2,430,13.35,11384424,4891295,38806582,11384424,13.35,232.75,29.34,29.34,40823030250,28.82,28.82,40823030250 +KODEX 레버리지,122630,21,23665,5,-620,-2.55,27117937,18020876,94600000,27117937,-2.55,150.48,28.67,28.67,638274597164,28.51,28.51,638274597164 +HANARO 유럽방산,0082F0,22,9870,5,-335,-3.28,253288,251796,900000,253288,-3.28,100.59,28.14,28.14,2498229593,28.12,28.12,2498229593 +TIGER 유로스탁스50(합성 H),195930,23,19865,2,140,0.71,580868,17893,2250000,580868,0.71,3246.34,25.82,25.82,11540256341,25.82,25.82,11540256341 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10027,5,-8,-0.08,368168,386904,1500000,368168,-0.08,95.16,24.54,24.54,3689125472,24.53,24.53,3689125472 +빌리언스,044480,25,417,2,2,0.48,9464565,3501265,40663728,9464565,0.48,270.32,23.28,23.28,4259062885,25.12,25.12,4259062885 +팬엔터테인먼트,068050,26,2500,5,-170,-6.37,6271960,35810204,27694076,6271960,-6.37,17.51,22.65,22.65,16302429488,23.55,23.55,16302429488 +HANARO 원자력iSelect,434730,27,33570,5,-1295,-3.71,2403962,1587739,10700000,2403962,-3.71,151.41,22.47,22.47,79024776170,22.00,22.00,79024776170 +PLUS 미국나스닥100미국채혼합50,0089B0,28,9995,5,-25,-0.25,200987,204697,900000,200987,-0.25,98.19,22.33,22.33,2007677019,22.32,22.32,2007677019 +푸드웰,005670,29,7210,5,-70,-0.96,2230343,2291586,10000000,2230343,-0.96,97.33,22.30,22.30,17073512775,23.68,23.68,17073512775 +그린생명과학,114450,30,3220,2,50,1.58,4442611,1150838,20000000,4442611,1.58,386.03,22.21,22.21,14883785375,23.11,23.11,14883785375 diff --git a/top30/20250820/top30-avtr-20250820-140001.csv b/top30/20250820/top30-avtr-20250820-140001.csv new file mode 100644 index 000000000000..0687deba14dd --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5490,2,780,16.56,34485449,4080789,16366428,34485449,16.56,845.07,210.71,210.71,192528834066,214.27,214.27,192528834066 +한라캐스트,125490,2,6170,2,370,6.38,61637925,0,36502352,61637925,6.38,0.00,168.86,168.86,438493852060,194.70,194.70,438493852060 +TIGER 코리아원자력,0091P0,3,9035,5,-370,-3.93,9714989,8781201,6000000,9714989,-3.93,110.63,161.92,161.92,85305352885,157.36,157.36,85305352885 +아이비젼웍스,469750,4,1367,2,251,22.49,41355000,33608512,33936481,41355000,22.49,123.05,121.86,121.86,53001950287,114.25,114.25,53001950287 +SOL 한국원자력SMR,0092B0,5,9075,5,-295,-3.15,947628,909202,800000,947628,-3.15,104.23,118.45,118.45,8313484133,114.51,114.51,8313484133 +ACE BYD밸류체인액티브,0079X0,6,10860,5,-80,-0.73,1540826,1953991,1400000,1540826,-0.73,78.86,110.06,110.06,16807594775,110.55,110.55,16807594775 +삼화네트웍스,046390,7,1649,2,50,3.13,44197625,22818300,43172933,44197625,3.13,193.69,102.37,102.37,76908835404,108.03,108.03,76908835404 +누보,332290,8,1771,2,305,20.80,30718144,1474082,33384803,30718144,20.80,2083.88,92.01,92.01,54100763621,91.50,91.50,54100763621 +한성기업,003680,9,5580,2,320,6.08,5078874,97440,6209515,5078874,6.08,5212.31,81.79,81.79,30324234690,87.52,87.52,30324234690 +스튜디오미르,408900,10,5440,2,485,9.79,24745255,5511291,32729532,24745255,9.79,448.99,75.61,75.61,133834438111,75.17,75.17,133834438111 +아센디오,012170,11,3665,5,-315,-7.91,6961679,2730950,10873743,6961679,-7.91,254.92,64.02,64.02,30862535641,77.44,77.44,30862535641 +케이사인,192250,12,11960,2,260,2.22,4249623,3705049,7067125,4249623,2.22,114.70,60.13,60.13,52292024175,61.87,61.87,52292024175 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7735,2,155,2.04,1576159,620589,3000000,1576159,2.04,253.98,52.54,52.54,12307239175,53.04,53.04,12307239175 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7715,2,150,1.98,2268858,2390880,5000000,2268858,1.98,94.90,45.38,45.38,17629756733,45.70,45.70,17629756733 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10005,5,-65,-0.65,397208,386557,1100000,397208,-0.65,102.76,36.11,36.11,3976038432,36.13,36.13,3976038432 +캔버스엔,210120,16,1390,2,8,0.58,7643927,4808376,23582605,7643927,0.58,158.97,32.41,32.41,11181944411,34.11,34.11,11181944411 +KODEX 200선물인버스2X,252670,17,1364,2,29,2.17,416450847,315556352,1299800000,416450847,2.17,131.97,32.04,32.04,572155405125,32.27,32.27,572155405125 +블루엠텍,439580,18,6220,5,-30,-0.48,10638361,10674160,33510663,10638361,-0.48,99.66,31.75,31.75,67799630630,32.53,32.53,67799630630 +아진산업,013310,19,3575,2,355,11.02,11860533,4891295,38806582,11860533,11.02,242.48,30.56,30.56,42542368181,30.66,30.66,42542368181 +KODEX 코스닥150선물인버스,251340,20,3535,2,55,1.58,24396972,23840924,80100000,24396972,1.58,102.33,30.46,30.46,86339363650,30.49,30.49,86339363650 +KODEX 레버리지,122630,21,23750,5,-535,-2.20,27739422,18020876,94600000,27739422,-2.20,153.93,29.32,29.32,653026907669,29.07,29.07,653026907669 +HANARO 유럽방산,0082F0,22,9870,5,-335,-3.28,254883,251796,900000,254883,-3.28,101.23,28.32,28.32,2513972243,28.30,28.30,2513972243 +미투온,201490,23,6020,2,290,5.06,8175134,27496518,30390092,8175134,5.06,29.73,26.90,26.90,46825667750,25.60,25.60,46825667750 +TIGER 유로스탁스50(합성 H),195930,24,19865,2,140,0.71,587854,17893,2250000,587854,0.71,3285.39,26.13,26.13,11679034871,26.13,26.13,11679034871 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10030,5,-5,-0.05,374460,386904,1500000,374460,-0.05,96.78,24.96,24.96,3752230686,24.94,24.94,3752230686 +빌리언스,044480,26,417,2,2,0.48,9503758,3501265,40663728,9503758,0.48,271.44,23.37,23.37,4275383944,25.21,25.21,4275383944 +HANARO 원자력iSelect,434730,27,33635,5,-1230,-3.53,2486023,1587739,10700000,2486023,-3.53,156.58,23.23,23.23,81786537570,22.73,22.73,81786537570 +팬엔터테인먼트,068050,28,2475,5,-195,-7.30,6330572,35810204,27694076,6330572,-7.30,17.68,22.86,22.86,16448051863,24.00,24.00,16448051863 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9995,5,-25,-0.25,201944,204697,900000,201944,-0.25,98.66,22.44,22.44,2017242234,22.43,22.43,2017242234 +PS일렉트로닉스,332570,30,4110,2,215,5.52,9665236,6254669,43199758,9665236,5.52,154.53,22.37,22.37,39475712357,22.23,22.23,39475712357 diff --git a/top30/20250820/top30-avtr-20250820-141001.csv b/top30/20250820/top30-avtr-20250820-141001.csv new file mode 100644 index 000000000000..a3438d0ea8a9 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5520,2,810,17.20,35068107,4080789,16366428,35068107,17.20,859.35,214.27,214.27,195709593201,216.63,216.63,195709593201 +한라캐스트,125490,2,6040,2,240,4.14,62386468,0,36502352,62386468,4.14,0.00,170.91,170.91,443025181840,200.94,200.94,443025181840 +TIGER 코리아원자력,0091P0,3,9030,5,-375,-3.99,9998298,8781201,6000000,9998298,-3.99,113.86,166.64,166.64,87854251360,162.15,162.15,87854251360 +아이비젼웍스,469750,4,1348,2,232,20.79,42869199,33608512,33936481,42869199,20.79,127.55,126.32,126.32,55052688252,120.34,120.34,55052688252 +SOL 한국원자력SMR,0092B0,5,9100,5,-270,-2.88,972233,909202,800000,972233,-2.88,106.93,121.53,121.53,8536208383,117.26,117.26,8536208383 +ACE BYD밸류체인액티브,0079X0,6,10865,5,-75,-0.69,1686880,1953991,1400000,1686880,-0.69,86.33,120.49,120.49,18395910455,120.94,120.94,18395910455 +삼화네트웍스,046390,7,1634,2,35,2.19,44345557,22818300,43172933,44345557,2.19,194.34,102.72,102.72,77151463156,109.37,109.37,77151463156 +누보,332290,8,1796,2,330,22.51,30933430,1474082,33384803,30933430,22.51,2098.49,92.66,92.66,54482278588,90.87,90.87,54482278588 +한성기업,003680,9,5650,2,390,7.41,5111969,97440,6209515,5111969,7.41,5246.27,82.32,82.32,30509274990,86.96,86.96,30509274990 +스튜디오미르,408900,10,5320,2,365,7.37,26043923,5511291,32729532,26043923,7.37,472.56,79.57,79.57,140826431991,80.88,80.88,140826431991 +아센디오,012170,11,3645,5,-335,-8.42,7032659,2730950,10873743,7032659,-8.42,257.52,64.68,64.68,31121586516,78.52,78.52,31121586516 +케이사인,192250,12,12150,2,450,3.85,4304115,3705049,7067125,4304115,3.85,116.17,60.90,60.90,52954386595,61.67,61.67,52954386595 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7780,2,200,2.64,1617934,620589,3000000,1617934,2.64,260.71,53.93,53.93,12631628495,54.12,54.12,12631628495 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7755,2,190,2.51,2268868,2390880,5000000,2268868,2.51,94.90,45.38,45.38,17629834283,45.47,45.47,17629834283 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,397762,386557,1100000,397762,-0.70,102.90,36.16,36.16,3981579012,36.20,36.20,3981579012 +KODEX 200선물인버스2X,252670,16,1364,2,29,2.17,424920140,315556352,1299800000,424920140,2.17,134.66,32.69,32.69,583731912933,32.92,32.92,583731912933 +캔버스엔,210120,17,1396,2,14,1.01,7709102,4808376,23582605,7709102,1.01,160.33,32.69,32.69,11272564045,34.24,34.24,11272564045 +미투온,201490,18,6050,2,320,5.58,9724580,27496518,30390092,9724580,5.58,35.37,32.00,32.00,56308324295,30.63,30.63,56308324295 +KODEX 코스닥150선물인버스,251340,19,3540,2,60,1.72,25599194,23840924,80100000,25599194,1.72,107.38,31.96,31.96,90596736868,31.95,31.95,90596736868 +블루엠텍,439580,20,6200,5,-50,-0.80,10673763,10674160,33510663,10673763,-0.80,100.00,31.85,31.85,68019113145,32.74,32.74,68019113145 +아진산업,013310,21,3645,2,425,13.20,12340154,4891295,38806582,12340154,13.20,252.29,31.80,31.80,44298188180,31.32,31.32,44298188180 +KODEX 레버리지,122630,22,23730,5,-555,-2.29,28070122,18020876,94600000,28070122,-2.29,155.76,29.67,29.67,660864854639,29.44,29.44,660864854639 +HANARO 유럽방산,0082F0,23,9860,5,-345,-3.38,255405,251796,900000,255405,-3.38,101.43,28.38,28.38,2519124228,28.39,28.39,2519124228 +TIGER 유로스탁스50(합성 H),195930,24,19860,2,135,0.68,594788,17893,2250000,594788,0.68,3324.14,26.44,26.44,11816744291,26.44,26.44,11816744291 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10025,5,-10,-0.10,377167,386904,1500000,377167,-0.10,97.48,25.14,25.14,3779380676,25.13,25.13,3779380676 +HANARO 원자력iSelect,434730,26,33740,5,-1125,-3.23,2525843,1587739,10700000,2525843,-3.23,159.08,23.61,23.61,83122654995,23.02,23.02,83122654995 +빌리언스,044480,27,424,2,9,2.17,9596390,3501265,40663728,9596390,2.17,274.08,23.60,23.60,4314416482,25.02,25.02,4314416482 +팬엔터테인먼트,068050,28,2480,5,-190,-7.12,6378469,35810204,27694076,6378469,-7.12,17.81,23.03,23.03,16566335863,24.12,24.12,16566335863 +PLUS 미국나스닥100미국채혼합50,0089B0,29,9990,5,-30,-0.30,203845,204697,900000,203845,-0.30,99.58,22.65,22.65,2036233284,22.65,22.65,2036233284 +PS일렉트로닉스,332570,30,4090,2,195,5.01,9775484,6254669,43199758,9775484,5.01,156.29,22.63,22.63,39927955143,22.60,22.60,39927955143 diff --git a/top30/20250820/top30-avtr-20250820-142001.csv b/top30/20250820/top30-avtr-20250820-142001.csv new file mode 100644 index 000000000000..98f373801544 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5470,2,760,16.14,35219731,4080789,16366428,35219731,16.14,863.06,215.19,215.19,196540950406,219.54,219.54,196540950406 +한라캐스트,125490,2,6090,2,290,5.00,63064682,0,36502352,63064682,5.00,0.00,172.77,172.77,447108168220,201.13,201.13,447108168220 +TIGER 코리아원자력,0091P0,3,9060,5,-345,-3.67,10296233,8781201,6000000,10296233,-3.67,117.25,171.60,171.60,90551389537,166.58,166.58,90551389537 +ACE BYD밸류체인액티브,0079X0,4,10890,5,-50,-0.46,2046872,1953991,1400000,2046872,-0.46,104.75,146.21,146.21,22315500265,146.37,146.37,22315500265 +아이비젼웍스,469750,5,1389,2,273,24.46,45290840,33608512,33936481,45290840,24.46,134.76,133.46,133.46,58363086064,123.81,123.81,58363086064 +SOL 한국원자력SMR,0092B0,6,9120,5,-250,-2.67,1001818,909202,800000,1001818,-2.67,110.19,125.23,125.23,8805767928,120.69,120.69,8805767928 +삼화네트웍스,046390,7,1619,2,20,1.25,44576280,22818300,43172933,44576280,1.25,195.35,103.25,103.25,77526244956,110.92,110.92,77526244956 +누보,332290,8,1768,2,302,20.60,31462113,1474082,33384803,31462113,20.60,2134.35,94.24,94.24,55416964079,93.89,93.89,55416964079 +한성기업,003680,9,5590,2,330,6.27,5133174,97440,6209515,5133174,6.27,5268.04,82.67,82.67,30628058960,88.24,88.24,30628058960 +스튜디오미르,408900,10,5320,2,365,7.37,26549795,5511291,32729532,26549795,7.37,481.73,81.12,81.12,143506888726,82.42,82.42,143506888726 +아센디오,012170,11,3665,5,-315,-7.91,7056453,2730950,10873743,7056453,-7.91,258.39,64.89,64.89,31208395161,78.31,78.31,31208395161 +케이사인,192250,12,12080,2,380,3.25,4322375,3705049,7067125,4322375,3.25,116.66,61.16,61.16,53175187985,62.29,62.29,53175187985 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7710,2,130,1.72,1650372,620589,3000000,1650372,1.72,265.94,55.01,55.01,12882010920,55.69,55.69,12882010920 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7690,2,125,1.65,2279900,2390880,5000000,2279900,1.65,95.36,45.60,45.60,17714759438,46.07,46.07,17714759438 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10000,5,-70,-0.70,397762,386557,1100000,397762,-0.70,102.90,36.16,36.16,3981579012,36.20,36.20,3981579012 +미투온,201490,16,6170,2,440,7.68,10501411,27496518,30390092,10501411,7.68,38.19,34.56,34.56,61066165910,32.57,32.57,61066165910 +KODEX 200선물인버스2X,252670,17,1358,2,23,1.72,444751805,315556352,1299800000,444751805,1.72,140.94,34.22,34.22,610691510653,34.60,34.60,610691510653 +KODEX 코스닥150선물인버스,251340,18,3530,2,50,1.44,26624750,23840924,80100000,26624750,1.44,111.68,33.24,33.24,94214628565,33.32,33.32,94214628565 +캔버스엔,210120,19,1410,2,28,2.03,7746469,4808376,23582605,7746469,2.03,161.10,32.85,32.85,11324977693,34.06,34.06,11324977693 +아진산업,013310,20,3650,2,430,13.35,12628202,4891295,38806582,12628202,13.35,258.18,32.54,32.54,45352262344,32.02,32.02,45352262344 +블루엠텍,439580,21,6280,2,30,0.48,10819815,10674160,33510663,10819815,0.48,101.36,32.29,32.29,68935599555,32.76,32.76,68935599555 +KODEX 레버리지,122630,22,23860,5,-425,-1.75,28695956,18020876,94600000,28695956,-1.75,159.24,30.33,30.33,675770315582,29.94,29.94,675770315582 +HANARO 유럽방산,0082F0,23,9860,5,-345,-3.38,255405,251796,900000,255405,-3.38,101.43,28.38,28.38,2519124228,28.39,28.39,2519124228 +TIGER 유로스탁스50(합성 H),195930,24,19860,2,135,0.68,614543,17893,2250000,614543,0.68,3434.54,27.31,27.31,12209121416,27.32,27.32,12209121416 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10040,2,5,0.05,377307,386904,1500000,377307,0.05,97.52,25.15,25.15,3780786226,25.10,25.10,3780786226 +HANARO 원자력iSelect,434730,26,33810,5,-1055,-3.03,2601308,1587739,10700000,2601308,-3.03,163.84,24.31,24.31,85672083703,23.68,23.68,85672083703 +빌리언스,044480,27,413,5,-2,-0.48,9645091,3501265,40663728,9645091,-0.48,275.47,23.72,23.72,4334787235,25.81,25.81,4334787235 +그린생명과학,114450,28,3165,5,-5,-0.16,4619223,1150838,20000000,4619223,-0.16,401.38,23.10,23.10,15446889388,24.40,24.40,15446889388 +팬엔터테인먼트,068050,29,2480,5,-190,-7.12,6393723,35810204,27694076,6393723,-7.12,17.85,23.09,23.09,16604126638,24.18,24.18,16604126638 +PS일렉트로닉스,332570,30,4070,2,175,4.49,9813920,6254669,43199758,9813920,4.49,156.91,22.72,22.72,40084777248,22.80,22.80,40084777248 diff --git a/top30/20250820/top30-avtr-20250820-143001.csv b/top30/20250820/top30-avtr-20250820-143001.csv new file mode 100644 index 000000000000..086f0592b7b4 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5500,2,790,16.77,35715819,4080789,16366428,35715819,16.77,875.22,218.23,218.23,199281737666,221.39,221.39,199281737666 +ACE BYD밸류체인액티브,0079X0,2,10905,5,-35,-0.32,2756129,1953991,1400000,2756129,-0.32,141.05,196.87,196.87,30046376825,196.81,196.81,30046376825 +TIGER 코리아원자력,0091P0,3,9075,5,-330,-3.51,10553088,8781201,6000000,10553088,-3.51,120.18,175.88,175.88,92880767943,170.58,170.58,92880767943 +한라캐스트,125490,4,5940,2,140,2.41,63531488,0,36502352,63531488,2.41,0.00,174.05,174.05,449910929860,207.50,207.50,449910929860 +아이비젼웍스,469750,5,1404,2,288,25.81,48982917,33608512,33936481,48982917,25.81,145.75,144.34,144.34,63530451247,133.34,133.34,63530451247 +SOL 한국원자력SMR,0092B0,6,9120,5,-250,-2.67,1032531,909202,800000,1032531,-2.67,113.56,129.07,129.07,9085987018,124.53,124.53,9085987018 +삼화네트웍스,046390,7,1625,2,26,1.63,44786043,22818300,43172933,44786043,1.63,196.27,103.74,103.74,77867051069,110.99,110.99,77867051069 +누보,332290,8,1750,2,284,19.37,31972788,1474082,33384803,31972788,19.37,2169.00,95.77,95.77,56313263690,96.39,96.39,56313263690 +스튜디오미르,408900,9,5260,2,305,6.16,27188211,5511291,32729532,27188211,6.16,493.32,83.07,83.07,146862671556,85.31,85.31,146862671556 +한성기업,003680,10,5610,2,350,6.65,5152908,97440,6209515,5152908,6.65,5288.29,82.98,82.98,30738740695,88.24,88.24,30738740695 +아센디오,012170,11,3650,5,-330,-8.29,7073336,2730950,10873743,7073336,-8.29,259.01,65.05,65.05,31270215686,78.79,78.79,31270215686 +케이사인,192250,12,12000,2,300,2.56,4347520,3705049,7067125,4347520,2.56,117.34,61.52,61.52,53476727705,63.06,63.06,53476727705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7695,2,115,1.52,1659708,620589,3000000,1659708,1.52,267.44,55.32,55.32,12953837245,56.11,56.11,12953837245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2285315,2390880,5000000,2285315,1.45,95.58,45.71,45.71,17756356428,46.27,46.27,17756356428 +미투온,201490,15,6060,2,330,5.76,11043346,27496518,30390092,11043346,5.76,40.16,36.34,36.34,64376833000,34.96,34.96,64376833000 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10010,5,-60,-0.60,397779,386557,1100000,397779,-0.60,102.90,36.16,36.16,3981749182,36.16,36.16,3981749182 +KODEX 200선물인버스2X,252670,17,1354,2,19,1.42,462447229,315556352,1299800000,462447229,1.42,146.55,35.58,35.58,634679234367,36.06,36.06,634679234367 +KODEX 코스닥150선물인버스,251340,18,3520,2,40,1.15,27298198,23840924,80100000,27298198,1.15,114.50,34.08,34.08,96586810896,34.26,34.26,96586810896 +캔버스엔,210120,19,1402,2,20,1.45,7814478,4808376,23582605,7814478,1.45,162.52,33.14,33.14,11420251270,34.54,34.54,11420251270 +아진산업,013310,20,3635,2,415,12.89,12839044,4891295,38806582,12839044,12.89,262.49,33.08,33.08,46120105571,32.69,32.69,46120105571 +블루엠텍,439580,21,6280,2,30,0.48,10892657,10674160,33510663,10892657,0.48,102.05,32.51,32.51,69393351940,32.97,32.97,69393351940 +KODEX 레버리지,122630,22,23920,5,-365,-1.50,29466783,18020876,94600000,29466783,-1.50,163.51,31.15,31.15,694189052886,30.68,30.68,694189052886 +HANARO 유럽방산,0082F0,23,9850,5,-355,-3.48,255496,251796,900000,255496,-3.48,101.47,28.39,28.39,2520021218,28.43,28.43,2520021218 +TIGER 유로스탁스50(합성 H),195930,24,19845,2,120,0.61,629341,17893,2250000,629341,0.61,3517.25,27.97,27.97,12503001221,28.00,28.00,12503001221 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10030,5,-5,-0.05,377358,386904,1500000,377358,-0.05,97.53,25.16,25.16,3781297756,25.13,25.13,3781297756 +HANARO 원자력iSelect,434730,26,33800,5,-1065,-3.05,2639146,1587739,10700000,2639146,-3.05,166.22,24.66,24.66,86951462318,24.04,24.04,86951462318 +빌리언스,044480,27,413,5,-2,-0.48,9709807,3501265,40663728,9709807,-0.48,277.32,23.88,23.88,4361460058,25.97,25.97,4361460058 +그린생명과학,114450,28,3120,5,-50,-1.58,4669488,1150838,20000000,4669488,-1.58,405.75,23.35,23.35,15604424273,25.01,25.01,15604424273 +팬엔터테인먼트,068050,29,2480,5,-190,-7.12,6424165,35810204,27694076,6424165,-7.12,17.94,23.20,23.20,16679719053,24.29,24.29,16679719053 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9990,5,-30,-0.30,205770,204697,900000,205770,-0.30,100.52,22.86,22.86,2055462634,22.86,22.86,2055462634 diff --git a/top30/20250820/top30-avtr-20250820-144001.csv b/top30/20250820/top30-avtr-20250820-144001.csv new file mode 100644 index 000000000000..c515bbcce150 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,36211491,4080789,16366428,36211491,14.23,887.36,221.25,221.25,201979478086,229.39,229.39,201979478086 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986237,1953991,1400000,2986237,-0.05,152.83,213.30,213.30,32555100845,212.65,212.65,32555100845 +TIGER 코리아원자력,0091P0,3,9125,5,-280,-2.98,10802486,8781201,6000000,10802486,-2.98,123.02,180.04,180.04,95145086720,173.78,173.78,95145086720 +한라캐스트,125490,4,5990,2,190,3.28,63968615,0,36502352,63968615,3.28,0.00,175.25,175.25,452519816730,206.96,206.96,452519816730 +아이비젼웍스,469750,5,1450,1,334,29.93,53101983,33608512,33936481,53101983,29.93,158.00,156.47,156.47,69428550592,141.09,141.09,69428550592 +SOL 한국원자력SMR,0092B0,6,9175,5,-195,-2.08,1057859,909202,800000,1057859,-2.08,116.35,132.23,132.23,9317152588,126.94,126.94,9317152588 +삼화네트웍스,046390,7,1617,2,18,1.13,44989271,22818300,43172933,44989271,1.13,197.16,104.21,104.21,78195495151,112.01,112.01,78195495151 +누보,332290,8,1782,2,316,21.56,32776698,1474082,33384803,32776698,21.56,2223.53,98.18,98.18,57722138077,97.03,97.03,57722138077 +스튜디오미르,408900,9,5280,2,325,6.56,27474393,5511291,32729532,27474393,6.56,498.51,83.94,83.94,148368835516,85.86,85.86,148368835516 +한성기업,003680,10,5650,2,390,7.41,5172133,97440,6209515,5172133,7.41,5308.02,83.29,83.29,30847211580,87.92,87.92,30847211580 +아센디오,012170,11,3705,5,-275,-6.91,7110681,2730950,10873743,7110681,-6.91,260.37,65.39,65.39,31406833721,77.96,77.96,31406833721 +케이사인,192250,12,11940,2,240,2.05,4366862,3705049,7067125,4366862,2.05,117.86,61.79,61.79,53707807180,63.65,63.65,53707807180 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7690,2,110,1.45,1663368,620589,3000000,1663368,1.45,268.03,55.45,55.45,12982013960,56.27,56.27,12982013960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2349752,2390880,5000000,2349752,1.45,98.28,47.00,47.00,18251144688,47.56,47.56,18251144688 +미투온,201490,15,6100,2,370,6.46,11337586,27496518,30390092,11337586,6.46,41.23,37.31,37.31,66176052030,35.70,35.70,66176052030 +KODEX 200선물인버스2X,252670,16,1355,2,20,1.50,474996711,315556352,1299800000,474996711,1.50,150.53,36.54,36.54,651674794877,37.00,37.00,651674794877 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10010,5,-60,-0.60,398344,386557,1100000,398344,-0.60,103.05,36.21,36.21,3987404822,36.21,36.21,3987404822 +KODEX 코스닥150선물인버스,251340,18,3520,2,40,1.15,28415523,23840924,80100000,28415523,1.15,119.19,35.48,35.48,100520902937,35.65,35.65,100520902937 +캔버스엔,210120,19,1405,2,23,1.66,7886510,4808376,23582605,7886510,1.66,164.02,33.44,33.44,11521736779,34.77,34.77,11521736779 +아진산업,013310,20,3625,2,405,12.58,12968966,4891295,38806582,12968966,12.58,265.14,33.42,33.42,46591376075,33.12,33.12,46591376075 +블루엠텍,439580,21,6280,2,30,0.48,10969676,10674160,33510663,10969676,0.48,102.77,32.73,32.73,69877458485,33.20,33.20,69877458485 +KODEX 레버리지,122630,22,23905,5,-380,-1.56,29685443,18020876,94600000,29685443,-1.56,164.73,31.38,31.38,699418113133,30.93,30.93,699418113133 +TIGER 유로스탁스50(합성 H),195930,23,19845,2,120,0.61,640558,17893,2250000,640558,0.61,3579.94,28.47,28.47,12725642856,28.50,28.50,12725642856 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,256112,251796,900000,256112,-3.33,101.71,28.46,28.46,2526095878,28.45,28.45,2526095878 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10030,5,-5,-0.05,377358,386904,1500000,377358,-0.05,97.53,25.16,25.16,3781297756,25.13,25.13,3781297756 +HANARO 원자력iSelect,434730,26,33865,5,-1000,-2.87,2678450,1587739,10700000,2678450,-2.87,168.70,25.03,25.03,88278533108,24.36,24.36,88278533108 +빌리언스,044480,27,412,5,-3,-0.72,9810146,3501265,40663728,9810146,-0.72,280.19,24.13,24.13,4402562521,26.28,26.28,4402562521 +그린생명과학,114450,28,3130,5,-40,-1.26,4717384,1150838,20000000,4717384,-1.26,409.91,23.59,23.59,15753995973,25.17,25.17,15753995973 +팬엔터테인먼트,068050,29,2485,5,-185,-6.93,6447688,35810204,27694076,6447688,-6.93,18.01,23.28,23.28,16738148968,24.32,24.32,16738148968 +PS일렉트로닉스,332570,30,4095,2,200,5.13,9947611,6254669,43199758,9947611,5.13,159.04,23.03,23.03,40631737954,22.97,22.97,40631737954 diff --git a/top30/20250820/top30-avtr-20250820-145001.csv b/top30/20250820/top30-avtr-20250820-145001.csv new file mode 100644 index 000000000000..234d258bba76 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5480,2,770,16.35,36490316,4080789,16366428,36490316,16.35,894.20,222.96,222.96,203490139406,226.89,226.89,203490139406 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986237,1953991,1400000,2986237,-0.05,152.83,213.30,213.30,32555100845,212.65,212.65,32555100845 +TIGER 코리아원자력,0091P0,3,9145,5,-260,-2.76,10970455,8781201,6000000,10970455,-2.76,124.93,182.84,182.84,96676336486,176.19,176.19,96676336486 +한라캐스트,125490,4,6020,2,220,3.79,64480658,0,36502352,64480658,3.79,0.00,176.65,176.65,455609071345,207.34,207.34,455609071345 +아이비젼웍스,469750,5,1450,1,334,29.93,56512449,33608512,33936481,56512449,29.93,168.15,166.52,166.52,74345828864,151.09,151.09,74345828864 +SOL 한국원자력SMR,0092B0,6,9180,5,-190,-2.03,1087703,909202,800000,1087703,-2.03,119.63,135.96,135.96,9590604978,130.59,130.59,9590604978 +삼화네트웍스,046390,7,1635,2,36,2.25,45188472,22818300,43172933,45188472,2.25,198.04,104.67,104.67,78519875258,111.24,111.24,78519875258 +누보,332290,8,1786,2,320,21.83,33996620,1474082,33384803,33996620,21.83,2306.29,101.83,101.83,59905702883,100.47,100.47,59905702883 +스튜디오미르,408900,9,5250,2,295,5.95,27642904,5511291,32729532,27642904,5.95,501.57,84.46,84.46,149251655646,86.86,86.86,149251655646 +한성기업,003680,10,5690,2,430,8.17,5218765,97440,6209515,5218765,8.17,5355.88,84.04,84.04,31111871900,88.06,88.06,31111871900 +아센디오,012170,11,3690,5,-290,-7.29,7138072,2730950,10873743,7138072,-7.29,261.38,65.65,65.65,31507583968,78.53,78.53,31507583968 +케이사인,192250,12,11840,2,140,1.20,4399404,3705049,7067125,4399404,1.20,118.74,62.25,62.25,54094300530,64.65,64.65,54094300530 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7690,2,110,1.45,1668223,620589,3000000,1668223,1.45,268.81,55.61,55.61,13019358890,56.43,56.43,13019358890 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7675,2,110,1.45,2390889,2390880,5000000,2390889,1.45,100.00,47.82,47.82,18566995958,48.38,48.38,18566995958 +미투온,201490,15,6150,2,420,7.33,12221324,27496518,30390092,12221324,7.33,44.45,40.21,40.21,71635598225,38.33,38.33,71635598225 +KODEX 200선물인버스2X,252670,16,1353,2,18,1.35,490071752,315556352,1299800000,490071752,1.35,155.30,37.70,37.70,672100958485,38.22,38.22,672100958485 +KODEX 코스닥150선물인버스,251340,17,3520,2,40,1.15,29507287,23840924,80100000,29507287,1.15,123.77,36.84,36.84,104362811642,37.01,37.01,104362811642 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,5,-70,-0.70,398364,386557,1100000,398364,-0.70,103.05,36.21,36.21,3987604822,36.25,36.25,3987604822 +캔버스엔,210120,19,1422,2,40,2.89,7947559,4808376,23582605,7947559,2.89,165.29,33.70,33.70,11608025730,34.62,34.62,11608025730 +아진산업,013310,20,3610,2,390,12.11,13047602,4891295,38806582,13047602,12.11,266.75,33.62,33.62,46875832402,33.46,33.46,46875832402 +블루엠텍,439580,21,6300,2,50,0.80,11054746,10674160,33510663,11054746,0.80,103.57,32.99,32.99,70411821295,33.35,33.35,70411821295 +KODEX 레버리지,122630,22,23935,5,-350,-1.44,29899336,18020876,94600000,29899336,-1.44,165.91,31.61,31.61,704531809979,31.12,31.12,704531809979 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,680957,17893,2250000,680957,0.68,3805.72,30.26,30.26,13527732976,30.27,30.27,13527732976 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,258076,251796,900000,258076,-3.28,102.49,28.68,28.68,2545480558,28.66,28.66,2545480558 +HANARO 원자력iSelect,434730,25,33915,5,-950,-2.72,2714867,1587739,10700000,2714867,-2.72,170.99,25.37,25.37,89511234068,24.67,24.67,89511234068 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10025,5,-10,-0.10,377878,386904,1500000,377878,-0.10,97.67,25.19,25.19,3786511391,25.18,25.18,3786511391 +빌리언스,044480,27,414,5,-1,-0.24,9900631,3501265,40663728,9900631,-0.24,282.77,24.35,24.35,4440005122,26.37,26.37,4440005122 +그린생명과학,114450,28,3075,5,-95,-3.00,4807884,1150838,20000000,4807884,-3.00,417.77,24.04,24.04,16033380968,26.07,26.07,16033380968 +팬엔터테인먼트,068050,29,2480,5,-190,-7.12,6480715,35810204,27694076,6480715,-7.12,18.10,23.40,23.40,16820105913,24.49,24.49,16820105913 +PS일렉트로닉스,332570,30,4060,2,165,4.24,10024803,6254669,43199758,10024803,4.24,160.28,23.21,23.21,40945946394,23.35,23.35,40945946394 diff --git a/top30/20250820/top30-avtr-20250820-150001.csv b/top30/20250820/top30-avtr-20250820-150001.csv new file mode 100644 index 000000000000..943fc4823a8d --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5430,2,720,15.29,36673288,4080789,16366428,36673288,15.29,898.68,224.08,224.08,204481958176,230.09,230.09,204481958176 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-5,-0.05,2986307,1953991,1400000,2986307,-0.05,152.83,213.31,213.31,32555866295,212.66,212.66,32555866295 +TIGER 코리아원자력,0091P0,3,9150,5,-255,-2.71,11192157,8781201,6000000,11192157,-2.71,127.46,186.54,186.54,98704494729,179.79,179.79,98704494729 +한라캐스트,125490,4,5950,2,150,2.59,64914176,0,36502352,64914176,2.59,0.00,177.84,177.84,458199718340,210.97,210.97,458199718340 +아이비젼웍스,469750,5,1419,2,303,27.15,60221142,33608512,33936481,60221142,27.15,179.18,177.45,177.45,79681746264,165.47,165.47,79681746264 +SOL 한국원자력SMR,0092B0,6,9200,5,-170,-1.81,1147907,909202,800000,1147907,-1.81,126.25,143.49,143.49,10144331818,137.83,137.83,10144331818 +삼화네트웍스,046390,7,1645,2,46,2.88,45564330,22818300,43172933,45564330,2.88,199.68,105.54,105.54,79139122157,111.43,111.43,79139122157 +누보,332290,8,1769,2,303,20.67,34444782,1474082,33384803,34444782,20.67,2336.69,103.18,103.18,60698317867,102.78,102.78,60698317867 +스튜디오미르,408900,9,5240,2,285,5.75,28046428,5511291,32729532,28046428,5.75,508.89,85.69,85.69,151355614351,88.25,88.25,151355614351 +한성기업,003680,10,5580,2,320,6.08,5259421,97440,6209515,5259421,6.08,5397.60,84.70,84.70,31340257160,90.45,90.45,31340257160 +아센디오,012170,11,3680,5,-300,-7.54,7181832,2730950,10873743,7181832,-7.54,262.98,66.05,66.05,31668060805,79.14,79.14,31668060805 +케이사인,192250,12,11940,2,240,2.05,4415783,3705049,7067125,4415783,2.05,119.18,62.48,62.48,54289051990,64.34,64.34,54289051990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7680,2,100,1.32,1673429,620589,3000000,1673429,1.32,269.65,55.78,55.78,13059344875,56.68,56.68,13059344875 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7655,2,90,1.19,2394898,2390880,5000000,2394898,1.19,100.17,47.90,47.90,18597724158,48.59,48.59,18597724158 +미투온,201490,15,6260,2,530,9.25,13008866,27496518,30390092,13008866,9.25,47.31,42.81,42.81,76515319065,40.22,40.22,76515319065 +KODEX 200선물인버스2X,252670,16,1352,2,17,1.27,499904163,315556352,1299800000,499904163,1.27,158.42,38.46,38.46,685401221135,39.00,39.00,685401221135 +KODEX 코스닥150선물인버스,251340,17,3515,2,35,1.01,30614185,23840924,80100000,30614185,1.01,128.41,38.22,38.22,108255555654,38.45,38.45,108255555654 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10020,5,-50,-0.50,398656,386557,1100000,398656,-0.50,103.13,36.24,36.24,3990528277,36.21,36.21,3990528277 +아진산업,013310,19,3590,2,370,11.49,13214520,4891295,38806582,13214520,11.49,270.16,34.05,34.05,47475425085,34.08,34.08,47475425085 +캔버스엔,210120,20,1427,2,45,3.26,8013953,4808376,23582605,8013953,3.26,166.67,33.98,33.98,11702293479,34.77,34.77,11702293479 +블루엠텍,439580,21,6260,2,10,0.16,11100757,10674160,33510663,11100757,0.16,104.00,33.13,33.13,70700162205,33.70,33.70,70700162205 +KODEX 레버리지,122630,22,23960,5,-325,-1.34,30226138,18020876,94600000,30226138,-1.34,167.73,31.95,31.95,712357182301,31.43,31.43,712357182301 +TIGER 유로스탁스50(합성 H),195930,23,19875,2,150,0.76,706319,17893,2250000,706319,0.76,3947.46,31.39,31.39,14031664946,31.38,31.38,14031664946 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,258541,251796,900000,258541,-3.28,102.68,28.73,28.73,2550070108,28.71,28.71,2550070108 +HANARO 원자력iSelect,434730,25,33975,5,-890,-2.55,2758742,1587739,10700000,2758742,-2.55,173.75,25.78,25.78,91001092849,25.03,25.03,91001092849 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,2,5,0.05,378470,386904,1500000,378470,0.05,97.82,25.23,25.23,3792449661,25.18,25.18,3792449661 +빌리언스,044480,27,415,3,0,0.00,9976991,3501265,40663728,9976991,0.00,284.95,24.54,24.54,4471545382,26.50,26.50,4471545382 +그린생명과학,114450,28,3105,5,-65,-2.05,4898006,1150838,20000000,4898006,-2.05,425.60,24.49,24.49,16309086748,26.26,26.26,16309086748 +팬엔터테인먼트,068050,29,2490,5,-180,-6.74,6563335,35810204,27694076,6563335,-6.74,18.33,23.70,23.70,17024681275,24.69,24.69,17024681275 +PS일렉트로닉스,332570,30,4055,2,160,4.11,10138262,6254669,43199758,10138262,4.11,162.09,23.47,23.47,41405084605,23.64,23.64,41405084605 diff --git a/top30/20250820/top30-avtr-20250820-151001.csv b/top30/20250820/top30-avtr-20250820-151001.csv new file mode 100644 index 000000000000..a4afd33c6489 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37072411,4080789,16366428,37072411,14.23,908.46,226.51,226.51,206629443486,234.67,234.67,206629443486 +ACE BYD밸류체인액티브,0079X0,2,10980,2,40,0.37,3065466,1953991,1400000,3065466,0.37,156.88,218.96,218.96,33424099070,217.43,217.43,33424099070 +TIGER 코리아원자력,0091P0,3,9125,5,-280,-2.98,11348632,8781201,6000000,11348632,-2.98,129.24,189.14,189.14,100133844663,182.89,182.89,100133844663 +아이비젼웍스,469750,4,1364,2,248,22.22,63850460,33608512,33936481,63850460,22.22,189.98,188.15,188.15,84692339310,182.96,182.96,84692339310 +한라캐스트,125490,5,5870,2,70,1.21,66042945,0,36502352,66042945,1.21,0.00,180.93,180.93,464830368205,216.94,216.94,464830368205 +SOL 한국원자력SMR,0092B0,6,9175,5,-195,-2.08,1183330,909202,800000,1183330,-2.08,130.15,147.92,147.92,10470217768,142.65,142.65,10470217768 +누보,332290,7,1764,2,298,20.33,35451107,1474082,33384803,35451107,20.33,2404.96,106.19,106.19,62476040446,106.09,106.09,62476040446 +삼화네트웍스,046390,8,1637,2,38,2.38,45783232,22818300,43172933,45783232,2.38,200.64,106.05,106.05,79497169362,112.48,112.48,79497169362 +스튜디오미르,408900,9,5210,2,255,5.15,28241474,5511291,32729532,28241474,5.15,512.43,86.29,86.29,152374792786,89.36,89.36,152374792786 +한성기업,003680,10,5550,2,290,5.51,5327724,97440,6209515,5327724,5.51,5467.70,85.80,85.80,31718960040,92.04,92.04,31718960040 +아센디오,012170,11,3735,5,-245,-6.16,7257978,2730950,10873743,7257978,-6.16,265.77,66.75,66.75,31951391885,78.67,78.67,31951391885 +케이사인,192250,12,11880,2,180,1.54,4436949,3705049,7067125,4436949,1.54,119.75,62.78,62.78,54540428800,64.96,64.96,54540428800 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7675,2,95,1.25,1677354,620589,3000000,1677354,1.25,270.28,55.91,55.91,13089416850,56.85,56.85,13089416850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7655,2,90,1.19,2395498,2390880,5000000,2395498,1.19,100.19,47.91,47.91,18602315093,48.60,48.60,18602315093 +미투온,201490,15,6210,2,480,8.38,13579737,27496518,30390092,13579737,8.38,49.39,44.68,44.68,80051864060,42.42,42.42,80051864060 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,32149796,23840924,80100000,32149796,0.86,134.85,40.14,40.14,113646189009,40.42,40.42,113646189009 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,513998413,315556352,1299800000,513998413,1.12,162.89,39.54,39.54,704419609570,40.14,40.14,704419609570 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,398722,386557,1100000,398722,-0.60,103.15,36.25,36.25,3991188937,36.25,36.25,3991188937 +아진산업,013310,19,3590,2,370,11.49,13302167,4891295,38806582,13302167,11.49,271.96,34.28,34.28,47789936735,34.30,34.30,47789936735 +캔버스엔,210120,20,1429,2,47,3.40,8080080,4808376,23582605,8080080,3.40,168.04,34.26,34.26,11796871716,35.01,35.01,11796871716 +블루엠텍,439580,21,6260,2,10,0.16,11199764,10674160,33510663,11199764,0.16,104.92,33.42,33.42,71320111240,34.00,34.00,71320111240 +KODEX 레버리지,122630,22,24005,5,-280,-1.15,30926410,18020876,94600000,30926410,-1.15,171.61,32.69,32.69,729165433193,32.11,32.11,729165433193 +TIGER 유로스탁스50(합성 H),195930,23,19875,2,150,0.76,716217,17893,2250000,716217,0.76,4002.78,31.83,31.83,14228500386,31.82,31.82,14228500386 +HANARO 유럽방산,0082F0,24,9860,5,-345,-3.38,259984,251796,900000,259984,-3.38,103.25,28.89,28.89,2564298366,28.90,28.90,2564298366 +HANARO 원자력iSelect,434730,25,33955,5,-910,-2.61,2794753,1587739,10700000,2794753,-2.61,176.02,26.12,26.12,92225299707,25.38,25.38,92225299707 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,2,5,0.05,378597,386904,1500000,378597,0.05,97.85,25.24,25.24,3793724741,25.19,25.19,3793724741 +빌리언스,044480,27,415,3,0,0.00,10018906,3501265,40663728,10018906,0.00,286.15,24.64,24.64,4488958147,26.60,26.60,4488958147 +그린생명과학,114450,28,3140,5,-30,-0.95,4924227,1150838,20000000,4924227,-0.95,427.88,24.62,24.62,16390963813,26.10,26.10,16390963813 +콜마홀딩스,024720,29,14640,2,1550,11.84,8203662,129963,34296259,8203662,11.84,6312.31,23.92,23.92,118405373265,23.58,23.58,118405373265 +팬엔터테인먼트,068050,30,2495,5,-175,-6.55,6616570,35810204,27694076,6616570,-6.55,18.48,23.89,23.89,17157361848,24.83,24.83,17157361848 diff --git a/top30/20250820/top30-avtr-20250820-152001.csv b/top30/20250820/top30-avtr-20250820-152001.csv new file mode 100644 index 000000000000..0cef014574c1 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +ACE BYD밸류체인액티브,0079X0,2,11015,2,75,0.69,3065812,1953991,1400000,3065812,0.69,156.90,218.99,218.99,33427899430,216.77,216.77,33427899430 +아이비젼웍스,469750,3,1386,2,270,24.19,67639932,33608512,33936481,67639932,24.19,201.26,199.31,199.31,89939919388,191.22,191.22,89939919388 +TIGER 코리아원자력,0091P0,4,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +한라캐스트,125490,5,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1193587,909202,800000,1193587,-1.92,131.28,149.20,149.20,10564394100,143.69,143.69,10564394100 +누보,332290,7,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +삼화네트웍스,046390,8,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +스튜디오미르,408900,9,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +한성기업,003680,10,5530,2,270,5.13,5362508,97440,6209515,5362508,5.13,5503.40,86.36,86.36,31911715070,92.93,92.93,31911715070 +아센디오,012170,11,3775,5,-205,-5.15,7355221,2730950,10873743,7355221,-5.15,269.33,67.64,67.64,32314871467,78.72,78.72,32314871467 +케이사인,192250,12,12020,2,320,2.74,4470631,3705049,7067125,4470631,2.74,120.66,63.26,63.26,54942992440,64.68,64.68,54942992440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1677998,620589,3000000,1677998,1.19,270.39,55.93,55.93,13094352265,56.91,56.91,13094352265 +미투온,201490,14,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7640,2,75,0.99,2395521,2390880,5000000,2395521,0.99,100.19,47.91,47.91,18602490913,48.70,48.70,18602490913 +KODEX 코스닥150선물인버스,251340,16,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399701,386557,1100000,399701,-0.60,103.40,36.34,36.34,4000985107,36.34,36.34,4000985107 +아진산업,013310,19,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +캔버스엔,210120,20,1431,2,49,3.55,8161506,4808376,23582605,8161506,3.55,169.74,34.61,34.61,11913109648,35.30,35.30,11913109648 +블루엠텍,439580,21,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +KODEX 레버리지,122630,22,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +TIGER 유로스탁스50(합성 H),195930,23,19855,2,130,0.66,729670,17893,2250000,729670,0.66,4077.96,32.43,32.43,14495779101,32.45,32.45,14495779101 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,260339,251796,900000,260339,-3.33,103.39,28.93,28.93,2567800241,28.92,28.92,2567800241 +HANARO 원자력iSelect,434730,25,34015,5,-850,-2.44,2816094,1587739,10700000,2816094,-2.44,177.37,26.32,26.32,92950840436,25.54,25.54,92950840436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378648,386904,1500000,378648,0.00,97.87,25.24,25.24,3794236541,25.21,25.21,3794236541 +콜마홀딩스,024720,27,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 +KoAct 배당성장액티브,476850,28,10975,5,-35,-0.32,534732,12679,2150000,534732,-0.32,4217.46,24.87,24.87,5859084919,24.83,24.83,5859084919 +빌리언스,044480,29,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +그린생명과학,114450,30,3145,5,-25,-0.79,4959912,1150838,20000000,4959912,-0.79,430.98,24.80,24.80,16502637618,26.24,26.24,16502637618 diff --git a/top30/20250820/top30-avtr-20250820-153001.csv b/top30/20250820/top30-avtr-20250820-153001.csv new file mode 100644 index 000000000000..2a2f92fb0510 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +ACE BYD밸류체인액티브,0079X0,2,11015,2,75,0.69,3065812,1953991,1400000,3065812,0.69,156.90,218.99,218.99,33427899430,216.77,216.77,33427899430 +아이비젼웍스,469750,3,1370,2,254,22.76,68062942,33608512,33936481,68062942,22.76,202.52,200.56,200.56,90519443088,194.69,194.69,90519443088 +TIGER 코리아원자력,0091P0,4,9140,5,-265,-2.82,11409333,8781201,6000000,11409333,-2.82,129.93,190.16,190.16,100688389567,183.60,183.60,100688389567 +한라캐스트,125490,5,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1193587,909202,800000,1193587,-1.92,131.28,149.20,149.20,10564394100,143.69,143.69,10564394100 +누보,332290,7,1715,2,249,16.98,35990705,1474082,33384803,35990705,16.98,2441.57,107.81,107.81,63409814728,110.75,110.75,63409814728 +삼화네트웍스,046390,8,1649,2,50,3.13,46116359,22818300,43172933,46116359,3.13,202.10,106.82,106.82,80043628000,112.43,112.43,80043628000 +스튜디오미르,408900,9,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +한성기업,003680,10,5530,2,270,5.13,5362508,97440,6209515,5362508,5.13,5503.40,86.36,86.36,31911715070,92.93,92.93,31911715070 +아센디오,012170,11,3775,5,-205,-5.15,7355221,2730950,10873743,7355221,-5.15,269.33,67.64,67.64,32314871467,78.72,78.72,32314871467 +케이사인,192250,12,12020,2,320,2.74,4470631,3705049,7067125,4470631,2.74,120.66,63.26,63.26,54942992440,64.68,64.68,54942992440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1677998,620589,3000000,1677998,1.19,270.39,55.93,55.93,13094352265,56.91,56.91,13094352265 +미투온,201490,14,6310,2,580,10.12,14673980,27496518,30390092,14673980,10.12,53.37,48.29,48.29,86928756870,45.33,45.33,86928756870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7640,2,75,0.99,2395521,2390880,5000000,2395521,0.99,100.19,47.91,47.91,18602490913,48.70,48.70,18602490913 +KODEX 코스닥150선물인버스,251340,16,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +KODEX 200선물인버스2X,252670,17,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399701,386557,1100000,399701,-0.60,103.40,36.34,36.34,4000985107,36.34,36.34,4000985107 +아진산업,013310,19,3585,2,365,11.34,13442086,4891295,38806582,13442086,11.34,274.82,34.64,34.64,48290255070,34.71,34.71,48290255070 +캔버스엔,210120,20,1431,2,49,3.55,8161506,4808376,23582605,8161506,3.55,169.74,34.61,34.61,11913109648,35.30,35.30,11913109648 +블루엠텍,439580,21,6260,2,10,0.16,11348578,10674160,33510663,11348578,0.16,106.32,33.87,33.87,72252999175,34.44,34.44,72252999175 +KODEX 레버리지,122630,22,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +TIGER 유로스탁스50(합성 H),195930,23,19855,2,130,0.66,729670,17893,2250000,729670,0.66,4077.96,32.43,32.43,14495779101,32.45,32.45,14495779101 +HANARO 유럽방산,0082F0,24,9865,5,-340,-3.33,260339,251796,900000,260339,-3.33,103.39,28.93,28.93,2567800241,28.92,28.92,2567800241 +HANARO 원자력iSelect,434730,25,34015,5,-850,-2.44,2816094,1587739,10700000,2816094,-2.44,177.37,26.32,26.32,92950840436,25.54,25.54,92950840436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378648,386904,1500000,378648,0.00,97.87,25.24,25.24,3794236541,25.21,25.21,3794236541 +콜마홀딩스,024720,27,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 +KoAct 배당성장액티브,476850,28,10975,5,-35,-0.32,534732,12679,2150000,534732,-0.32,4217.46,24.87,24.87,5859084919,24.83,24.83,5859084919 +빌리언스,044480,29,419,2,4,0.96,10090613,3501265,40663728,10090613,0.96,288.20,24.81,24.81,4518901457,26.52,26.52,4518901457 +그린생명과학,114450,30,3145,5,-25,-0.79,4959912,1150838,20000000,4959912,-0.79,430.98,24.80,24.80,16502637618,26.24,26.24,16502637618 diff --git a/top30/20250820/top30-avtr-20250820-154001.csv b/top30/20250820/top30-avtr-20250820-154001.csv new file mode 100644 index 000000000000..a435677507ce --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37642773,4080789,16366428,37642773,14.23,922.44,230.00,230.00,209700576661,238.16,238.16,209700576661 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68068234,33608512,33936481,68068234,22.76,202.53,200.58,200.58,90526693128,194.71,194.71,90526693128 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11420458,8781201,6000000,11420458,-2.87,130.06,190.34,190.34,100790016442,183.89,183.89,100790016442 +한라캐스트,125490,5,5920,2,120,2.07,66998993,0,36502352,66998993,2.07,0.00,183.55,183.55,470465223895,217.71,217.71,470465223895 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1195532,909202,800000,1195532,-1.92,131.49,149.44,149.44,10582268650,143.94,143.94,10582268650 +누보,332290,7,1719,2,253,17.26,36137070,1474082,33384803,36137070,17.26,2451.50,108.24,108.24,63661416163,110.93,110.93,63661416163 +삼화네트웍스,046390,8,1660,2,61,3.81,46445240,22818300,43172933,46445240,3.81,203.54,107.58,107.58,80589570460,112.45,112.45,80589570460 +스튜디오미르,408900,9,5280,2,325,6.56,28730364,5511291,32729532,28730364,6.56,521.30,87.78,87.78,154944354561,89.66,89.66,154944354561 +한성기업,003680,10,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +아센디오,012170,11,3790,5,-190,-4.77,7431473,2730950,10873743,7431473,-4.77,272.12,68.34,68.34,32603866547,79.11,79.11,32603866547 +케이사인,192250,12,12020,2,320,2.74,4487139,3705049,7067125,4487139,2.74,121.11,63.49,63.49,55141418600,64.91,64.91,55141418600 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14899379,27496518,30390092,14899379,10.99,54.19,49.03,49.03,88362294510,45.72,45.72,88362294510 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34047231,23840924,80100000,34047231,0.86,142.81,42.51,42.51,120300053584,42.79,42.79,120300053584 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528164965,315556352,1299800000,528164965,1.05,167.38,40.63,40.63,723536876975,41.26,41.26,723536876975 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13586381,4891295,38806582,13586381,11.80,277.77,35.01,35.01,48809717070,34.94,34.94,48809717070 +캔버스엔,210120,20,1435,2,53,3.84,8198418,4808376,23582605,8198418,3.84,170.50,34.76,34.76,11966078368,35.36,35.36,11966078368 +블루엠텍,439580,21,6260,2,10,0.16,11416571,10674160,33510663,11416571,0.16,106.96,34.07,34.07,72678635355,34.65,34.65,72678635355 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31610788,18020876,94600000,31610788,-1.11,175.41,33.42,33.42,745594274283,32.82,32.82,745594274283 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822020,1587739,10700000,2822020,-2.48,177.74,26.37,26.37,93152324436,25.61,25.61,93152324436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +콜마홀딩스,024720,27,14230,2,1140,8.71,8616348,129963,34296259,8616348,8.71,6629.85,25.12,25.12,124353593795,25.48,25.48,124353593795 +빌리언스,044480,28,413,5,-2,-0.48,10159815,3501265,40663728,10159815,-0.48,290.18,24.98,24.98,4547481883,27.08,27.08,4547481883 +그린생명과학,114450,29,3140,5,-30,-0.95,4981152,1150838,20000000,4981152,-0.95,432.83,24.91,24.91,16569331218,26.38,26.38,16569331218 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-155000.csv b/top30/20250820/top30-avtr-20250820-155000.csv new file mode 100644 index 000000000000..e9084b3cde9d --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37646852,4080789,16366428,37646852,14.23,922.54,230.02,230.02,209722521681,238.18,238.18,209722521681 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68084159,33608512,33936481,68084159,22.76,202.58,200.62,200.62,90548510378,194.76,194.76,90548510378 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11420775,8781201,6000000,11420775,-2.87,130.06,190.35,190.35,100792912237,183.90,183.90,100792912237 +한라캐스트,125490,5,5920,2,120,2.07,67037451,0,36502352,67037451,2.07,0.00,183.65,183.65,470692895255,217.82,217.82,470692895255 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196091,909202,800000,1196091,-1.92,131.55,149.51,149.51,10587405860,144.01,144.01,10587405860 +누보,332290,7,1719,2,253,17.26,36142197,1474082,33384803,36142197,17.26,2451.84,108.26,108.26,63670229476,110.95,110.95,63670229476 +삼화네트웍스,046390,8,1660,2,61,3.81,46471860,22818300,43172933,46471860,3.81,203.66,107.64,107.64,80633759660,112.51,112.51,80633759660 +스튜디오미르,408900,9,5280,2,325,6.56,28746023,5511291,32729532,28746023,6.56,521.58,87.83,87.83,155027034081,89.71,89.71,155027034081 +한성기업,003680,10,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +아센디오,012170,11,3790,5,-190,-4.77,7432730,2730950,10873743,7432730,-4.77,272.17,68.35,68.35,32608630577,79.13,79.13,32608630577 +케이사인,192250,12,12020,2,320,2.74,4488211,3705049,7067125,4488211,2.74,121.14,63.51,63.51,55154304040,64.93,64.93,55154304040 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14941865,27496518,30390092,14941865,10.99,54.34,49.17,49.17,88632505470,45.86,45.86,88632505470 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34084877,23840924,80100000,34084877,0.86,142.97,42.55,42.55,120432191044,42.84,42.84,120432191044 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528707451,315556352,1299800000,528707451,1.05,167.55,40.68,40.68,724268690589,41.31,41.31,724268690589 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13593200,4891295,38806582,13593200,11.80,277.91,35.03,35.03,48834265470,34.96,34.96,48834265470 +캔버스엔,210120,20,1435,2,53,3.84,8198883,4808376,23582605,8198883,3.84,170.51,34.77,34.77,11966745643,35.36,35.36,11966745643 +블루엠텍,439580,21,6260,2,10,0.16,11417180,10674160,33510663,11417180,0.16,106.96,34.07,34.07,72682447695,34.65,34.65,72682447695 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31618670,18020876,94600000,31618670,-1.11,175.46,33.42,33.42,745783560513,32.83,32.83,745783560513 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822048,1587739,10700000,2822048,-2.48,177.74,26.37,26.37,93153276436,25.61,25.61,93153276436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +콜마홀딩스,024720,27,14230,2,1140,8.71,8621412,129963,34296259,8621412,8.71,6633.74,25.14,25.14,124425654515,25.50,25.50,124425654515 +빌리언스,044480,28,413,5,-2,-0.48,10160908,3501265,40663728,10160908,-0.48,290.21,24.99,24.99,4547933292,27.08,27.08,4547933292 +그린생명과학,114450,29,3140,5,-30,-0.95,4981396,1150838,20000000,4981396,-0.95,432.85,24.91,24.91,16570097378,26.39,26.39,16570097378 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-160001.csv b/top30/20250820/top30-avtr-20250820-160001.csv new file mode 100644 index 000000000000..17c22daca9c3 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +한라캐스트,125490,5,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196152,909202,800000,1196152,-1.92,131.56,149.52,149.52,10587966450,144.01,144.01,10587966450 +누보,332290,7,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +삼화네트웍스,046390,8,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +스튜디오미르,408900,9,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +한성기업,003680,10,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +아센디오,012170,11,3790,5,-190,-4.77,7433351,2730950,10873743,7433351,-4.77,272.19,68.36,68.36,32610984167,79.13,79.13,32610984167 +케이사인,192250,12,12020,2,320,2.74,4489051,3705049,7067125,4489051,2.74,121.16,63.52,63.52,55164400840,64.94,64.94,55164400840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +캔버스엔,210120,20,1435,2,53,3.84,8200148,4808376,23582605,8200148,3.84,170.54,34.77,34.77,11968560918,35.37,35.37,11968560918 +블루엠텍,439580,21,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822066,1587739,10700000,2822066,-2.48,177.74,26.37,26.37,93153888436,25.61,25.61,93153888436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +콜마홀딩스,024720,27,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +빌리언스,044480,28,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +그린생명과학,114450,29,3140,5,-30,-0.95,4981720,1150838,20000000,4981720,-0.95,432.88,24.91,24.91,16571114738,26.39,26.39,16571114738 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-161001.csv b/top30/20250820/top30-avtr-20250820-161001.csv new file mode 100644 index 000000000000..17c22daca9c3 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68091117,33608512,33936481,68091117,22.76,202.60,200.64,200.64,90558042838,194.78,194.78,90558042838 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11420830,8781201,6000000,11420830,-2.87,130.06,190.35,190.35,100793414662,183.90,183.90,100793414662 +한라캐스트,125490,5,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196152,909202,800000,1196152,-1.92,131.56,149.52,149.52,10587966450,144.01,144.01,10587966450 +누보,332290,7,1719,2,253,17.26,36145140,1474082,33384803,36145140,17.26,2452.04,108.27,108.27,63675288493,110.95,110.95,63675288493 +삼화네트웍스,046390,8,1660,2,61,3.81,46474266,22818300,43172933,46474266,3.81,203.67,107.65,107.65,80637753620,112.52,112.52,80637753620 +스튜디오미르,408900,9,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +한성기업,003680,10,5550,2,290,5.51,5384760,97440,6209515,5384760,5.51,5526.23,86.72,86.72,32035213670,92.96,92.96,32035213670 +아센디오,012170,11,3790,5,-190,-4.77,7433351,2730950,10873743,7433351,-4.77,272.19,68.36,68.36,32610984167,79.13,79.13,32610984167 +케이사인,192250,12,12020,2,320,2.74,4489051,3705049,7067125,4489051,2.74,121.16,63.52,63.52,55164400840,64.94,64.94,55164400840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14953051,27496518,30390092,14953051,10.99,54.38,49.20,49.20,88703648430,45.89,45.89,88703648430 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13593602,4891295,38806582,13593602,11.80,277.91,35.03,35.03,48835712670,34.96,34.96,48835712670 +캔버스엔,210120,20,1435,2,53,3.84,8200148,4808376,23582605,8200148,3.84,170.54,34.77,34.77,11968560918,35.37,35.37,11968560918 +블루엠텍,439580,21,6260,2,10,0.16,11418957,10674160,33510663,11418957,0.16,106.98,34.08,34.08,72693571715,34.65,34.65,72693571715 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822066,1587739,10700000,2822066,-2.48,177.74,26.37,26.37,93153888436,25.61,25.61,93153888436 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +콜마홀딩스,024720,27,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +빌리언스,044480,28,413,5,-2,-0.48,10166080,3501265,40663728,10166080,-0.48,290.35,25.00,25.00,4550069328,27.09,27.09,4550069328 +그린생명과학,114450,29,3140,5,-30,-0.95,4981720,1150838,20000000,4981720,-0.95,432.88,24.91,24.91,16571114738,26.39,26.39,16571114738 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-162001.csv b/top30/20250820/top30-avtr-20250820-162001.csv new file mode 100644 index 000000000000..fc6239a4fb93 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37655318,4080789,16366428,37655318,14.23,922.75,230.08,230.08,209768068761,238.23,238.23,209768068761 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68123954,33608512,33936481,68123954,22.76,202.70,200.74,200.74,90602931017,194.87,194.87,90602931017 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11421612,8781201,6000000,11421612,-2.87,130.07,190.36,190.36,100800476122,183.91,183.91,100800476122 +한라캐스트,125490,5,5920,2,120,2.07,67087568,0,36502352,67087568,2.07,0.00,183.79,183.79,470989587895,217.96,217.96,470989587895 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196695,909202,800000,1196695,-1.92,131.62,149.59,149.59,10592959335,144.08,144.08,10592959335 +누보,332290,7,1719,2,253,17.26,36154383,1474082,33384803,36154383,17.26,2452.67,108.30,108.30,63691075537,110.98,110.98,63691075537 +삼화네트웍스,046390,8,1660,2,61,3.81,46484656,22818300,43172933,46484656,3.81,203.72,107.67,107.67,80655084140,112.54,112.54,80655084140 +스튜디오미르,408900,9,5280,2,325,6.56,28764680,5511291,32729532,28764680,6.56,521.92,87.89,87.89,155125543041,89.77,89.77,155125543041 +한성기업,003680,10,5550,2,290,5.51,5385815,97440,6209515,5385815,5.51,5527.31,86.73,86.73,32041068920,92.97,92.97,32041068920 +아센디오,012170,11,3790,5,-190,-4.77,7434783,2730950,10873743,7434783,-4.77,272.24,68.37,68.37,32616425767,79.14,79.14,32616425767 +케이사인,192250,12,12020,2,320,2.74,4490312,3705049,7067125,4490312,2.74,121.19,63.54,63.54,55179469790,64.96,64.96,55179469790 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14983958,27496518,30390092,14983958,10.99,54.49,49.31,49.31,88899907880,46.00,46.00,88899907880 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34260154,23840924,80100000,34260154,0.86,143.70,42.77,42.77,121048286999,43.05,43.05,121048286999 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,528923134,315556352,1299800000,528923134,1.05,167.62,40.69,40.69,724559870820,41.32,41.32,724559870820 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13606647,4891295,38806582,13606647,11.80,278.18,35.06,35.06,48882805120,34.99,34.99,48882805120 +캔버스엔,210120,20,1435,2,53,3.84,8200957,4808376,23582605,8200957,3.84,170.56,34.78,34.78,11969721833,35.37,35.37,11969721833 +블루엠텍,439580,21,6260,2,10,0.16,11426116,10674160,33510663,11426116,0.16,107.04,34.10,34.10,72738530235,34.67,34.67,72738530235 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31635762,18020876,94600000,31635762,-1.11,175.55,33.44,33.44,746194024893,32.85,32.85,746194024893 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822067,1587739,10700000,2822067,-2.48,177.74,26.37,26.37,93153922381,25.61,25.61,93153922381 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +콜마홀딩스,024720,27,14230,2,1140,8.71,8641281,129963,34296259,8641281,8.71,6649.03,25.20,25.20,124710880565,25.55,25.55,124710880565 +빌리언스,044480,28,413,5,-2,-0.48,10166466,3501265,40663728,10166466,-0.48,290.37,25.00,25.00,4550230676,27.09,27.09,4550230676 +그린생명과학,114450,29,3140,5,-30,-0.95,4982600,1150838,20000000,4982600,-0.95,432.95,24.91,24.91,16573860338,26.39,26.39,16573860338 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-163001.csv b/top30/20250820/top30-avtr-20250820-163001.csv new file mode 100644 index 000000000000..aa2dd3a7ba9e --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37679304,4080789,16366428,37679304,14.23,923.33,230.22,230.22,209897833021,238.38,238.38,209897833021 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68170069,33608512,33936481,68170069,22.76,202.84,200.88,200.88,90665877992,195.01,195.01,90665877992 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11421845,8781201,6000000,11421845,-2.87,130.07,190.36,190.36,100802574287,183.91,183.91,100802574287 +한라캐스트,125490,5,5920,2,120,2.07,67127721,0,36502352,67127721,2.07,0.00,183.90,183.90,471227695185,218.07,218.07,471227695185 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1196720,909202,800000,1196720,-1.92,131.62,149.59,149.59,10593188835,144.09,144.09,10593188835 +누보,332290,7,1719,2,253,17.26,36167592,1474082,33384803,36167592,17.26,2453.57,108.34,108.34,63713530837,111.02,111.02,63713530837 +삼화네트웍스,046390,8,1660,2,61,3.81,46497159,22818300,43172933,46497159,3.81,203.77,107.70,107.70,80675839120,112.57,112.57,80675839120 +스튜디오미르,408900,9,5280,2,325,6.56,28772776,5511291,32729532,28772776,6.56,522.07,87.91,87.91,155168128001,89.79,89.79,155168128001 +한성기업,003680,10,5550,2,290,5.51,5386358,97440,6209515,5386358,5.51,5527.87,86.74,86.74,32044071710,92.98,92.98,32044071710 +아센디오,012170,11,3790,5,-190,-4.77,7438304,2730950,10873743,7438304,-4.77,272.37,68.41,68.41,32629752752,79.18,79.18,32629752752 +케이사인,192250,12,12020,2,320,2.74,4491251,3705049,7067125,4491251,2.74,121.22,63.55,63.55,55190690840,64.97,64.97,55190690840 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,14999615,27496518,30390092,14999615,10.99,54.55,49.36,49.36,88999329830,46.05,46.05,88999329830 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34283904,23840924,80100000,34283904,0.86,143.80,42.80,42.80,121131649499,43.08,43.08,121131649499 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529109191,315556352,1299800000,529109191,1.05,167.68,40.71,40.71,724811047770,41.34,41.34,724811047770 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13616991,4891295,38806582,13616991,11.80,278.39,35.09,35.09,48920146960,35.02,35.02,48920146960 +캔버스엔,210120,20,1435,2,53,3.84,8202174,4808376,23582605,8202174,3.84,170.58,34.78,34.78,11971468228,35.38,35.38,11971468228 +블루엠텍,439580,21,6260,2,10,0.16,11435943,10674160,33510663,11435943,0.16,107.14,34.13,34.13,72800440335,34.70,34.70,72800440335 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31647994,18020876,94600000,31647994,-1.11,175.62,33.45,33.45,746487837533,32.86,32.86,746487837533 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822067,1587739,10700000,2822067,-2.48,177.74,26.37,26.37,93153922381,25.61,25.61,93153922381 +콜마홀딩스,024720,26,14230,2,1140,8.71,8670486,129963,34296259,8670486,8.71,6671.50,25.28,25.28,125132308715,25.64,25.64,125132308715 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +빌리언스,044480,28,413,5,-2,-0.48,10168922,3501265,40663728,10168922,-0.48,290.44,25.01,25.01,4551254828,27.10,27.10,4551254828 +그린생명과학,114450,29,3140,5,-30,-0.95,4982973,1150838,20000000,4982973,-0.95,432.99,24.91,24.91,16575022233,26.39,26.39,16575022233 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-164001.csv b/top30/20250820/top30-avtr-20250820-164001.csv new file mode 100644 index 000000000000..4c8062ad3fa2 --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37698393,4080789,16366428,37698393,14.23,923.80,230.34,230.34,210000531841,238.50,238.50,210000531841 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68200091,33608512,33936481,68200091,22.76,202.93,200.96,200.96,90707578550,195.10,195.10,90707578550 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11422320,8781201,6000000,11422320,-2.87,130.08,190.37,190.37,100806839787,183.92,183.92,100806839787 +한라캐스트,125490,5,5920,2,120,2.07,67166552,0,36502352,67166552,2.07,0.00,184.01,184.01,471458739635,218.17,218.17,471458739635 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1197811,909202,800000,1197811,-1.92,131.74,149.73,149.73,10603215125,144.22,144.22,10603215125 +누보,332290,7,1719,2,253,17.26,36181518,1474082,33384803,36181518,17.26,2454.51,108.38,108.38,63737093629,111.06,111.06,63737093629 +삼화네트웍스,046390,8,1660,2,61,3.81,46508139,22818300,43172933,46508139,3.81,203.82,107.73,107.73,80693989060,112.60,112.60,80693989060 +스튜디오미르,408900,9,5280,2,325,6.56,28782644,5511291,32729532,28782644,6.56,522.25,87.94,87.94,155220033681,89.82,89.82,155220033681 +한성기업,003680,10,5550,2,290,5.51,5387389,97440,6209515,5387389,5.51,5528.93,86.76,86.76,32049773140,93.00,93.00,32049773140 +아센디오,012170,11,3790,5,-190,-4.77,7442024,2730950,10873743,7442024,-4.77,272.51,68.44,68.44,32643739952,79.21,79.21,32643739952 +케이사인,192250,12,12020,2,320,2.74,4491445,3705049,7067125,4491445,2.74,121.22,63.55,63.55,55193011080,64.97,64.97,55193011080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,15021311,27496518,30390092,15021311,10.99,54.63,49.43,49.43,89136882470,46.12,46.12,89136882470 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34324601,23840924,80100000,34324601,0.86,143.97,42.85,42.85,121274495969,43.14,43.14,121274495969 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529434280,315556352,1299800000,529434280,1.05,167.78,40.73,40.73,725249592831,41.36,41.36,725249592831 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13621243,4891295,38806582,13621243,11.80,278.48,35.10,35.10,48935411640,35.03,35.03,48935411640 +캔버스엔,210120,20,1435,2,53,3.84,8203082,4808376,23582605,8203082,3.84,170.60,34.78,34.78,11972772116,35.38,35.38,11972772116 +블루엠텍,439580,21,6260,2,10,0.16,11443087,10674160,33510663,11443087,0.16,107.20,34.15,34.15,72845447535,34.73,34.73,72845447535 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31662467,18020876,94600000,31662467,-1.11,175.70,33.47,33.47,746835478993,32.87,32.87,746835478993 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822361,1587739,10700000,2822361,-2.48,177.76,26.38,26.38,93163902211,25.61,25.61,93163902211 +콜마홀딩스,024720,26,14230,2,1140,8.71,8686118,129963,34296259,8686118,8.71,6683.53,25.33,25.33,125356315275,25.69,25.69,125356315275 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +빌리언스,044480,28,413,5,-2,-0.48,10169108,3501265,40663728,10169108,-0.48,290.44,25.01,25.01,4551332018,27.10,27.10,4551332018 +그린생명과학,114450,29,3140,5,-30,-0.95,4983645,1150838,20000000,4983645,-0.95,433.04,24.92,24.92,16577132313,26.40,26.40,16577132313 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-avtr-20250820-165001.csv b/top30/20250820/top30-avtr-20250820-165001.csv new file mode 100644 index 000000000000..aed9d7a156bf --- /dev/null +++ b/top30/20250820/top30-avtr-20250820-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,2,670,14.23,37703494,4080789,16366428,37703494,14.23,923.93,230.37,230.37,210028077241,238.53,238.53,210028077241 +ACE BYD밸류체인액티브,0079X0,2,10995,2,55,0.50,3065823,1953991,1400000,3065823,0.50,156.90,218.99,218.99,33428020375,217.16,217.16,33428020375 +아이비젼웍스,469750,3,1370,2,254,22.76,68245079,33608512,33936481,68245079,22.76,203.06,201.10,201.10,90769886930,195.23,195.23,90769886930 +TIGER 코리아원자력,0091P0,4,9135,5,-270,-2.87,11422439,8781201,6000000,11422439,-2.87,130.08,190.37,190.37,100807909002,183.92,183.92,100807909002 +한라캐스트,125490,5,5920,2,120,2.07,67217114,0,36502352,67217114,2.07,0.00,184.14,184.14,471757561055,218.31,218.31,471757561055 +SOL 한국원자력SMR,0092B0,6,9190,5,-180,-1.92,1197822,909202,800000,1197822,-1.92,131.74,149.73,149.73,10603316215,144.22,144.22,10603316215 +누보,332290,7,1719,2,253,17.26,36198983,1474082,33384803,36198983,17.26,2455.70,108.43,108.43,63766609479,111.11,111.11,63766609479 +삼화네트웍스,046390,8,1660,2,61,3.81,46520273,22818300,43172933,46520273,3.81,203.87,107.75,107.75,80714046562,112.62,112.62,80714046562 +스튜디오미르,408900,9,5280,2,325,6.56,28785619,5511291,32729532,28785619,6.56,522.30,87.95,87.95,155235711931,89.83,89.83,155235711931 +한성기업,003680,10,5550,2,290,5.51,5387830,97440,6209515,5387830,5.51,5529.38,86.77,86.77,32052220690,93.01,93.01,32052220690 +아센디오,012170,11,3790,5,-190,-4.77,7443641,2730950,10873743,7443641,-4.77,272.57,68.46,68.46,32649827957,79.23,79.23,32649827957 +케이사인,192250,12,12020,2,320,2.74,4491705,3705049,7067125,4491705,2.74,121.23,63.56,63.56,55196128480,64.98,64.98,55196128480 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7670,2,90,1.19,1679823,620589,3000000,1679823,1.19,270.68,55.99,55.99,13108350015,56.97,56.97,13108350015 +미투온,201490,14,6360,2,630,10.99,15040086,27496518,30390092,15040086,10.99,54.70,49.49,49.49,89255915970,46.18,46.18,89255915970 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7650,2,85,1.12,2397289,2390880,5000000,2397289,1.12,100.27,47.95,47.95,18616016113,48.67,48.67,18616016113 +KODEX 코스닥150선물인버스,251340,16,3510,2,30,0.86,34350406,23840924,80100000,34350406,0.86,144.08,42.88,42.88,121365200544,43.17,43.17,121365200544 +KODEX 200선물인버스2X,252670,17,1349,2,14,1.05,529597774,315556352,1299800000,529597774,1.05,167.83,40.74,40.74,725470146237,41.37,41.37,725470146237 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,5,-60,-0.60,399853,386557,1100000,399853,-0.60,103.44,36.35,36.35,4002506627,36.35,36.35,4002506627 +아진산업,013310,19,3600,2,380,11.80,13626991,4891295,38806582,13626991,11.80,278.60,35.12,35.12,48956046960,35.04,35.04,48956046960 +캔버스엔,210120,20,1435,2,53,3.84,8206027,4808376,23582605,8206027,3.84,170.66,34.80,34.80,11976998191,35.39,35.39,11976998191 +블루엠텍,439580,21,6260,2,10,0.16,11449751,10674160,33510663,11449751,0.16,107.27,34.17,34.17,72887430735,34.75,34.75,72887430735 +KODEX 레버리지,122630,22,24015,5,-270,-1.11,31667392,18020876,94600000,31667392,-1.11,175.73,33.48,33.48,746953752868,32.88,32.88,746953752868 +TIGER 유로스탁스50(합성 H),195930,23,19860,2,135,0.68,729749,17893,2250000,729749,0.68,4078.41,32.43,32.43,14497348041,32.44,32.44,14497348041 +HANARO 유럽방산,0082F0,24,9870,5,-335,-3.28,261029,251796,900000,261029,-3.28,103.67,29.00,29.00,2574610541,28.98,28.98,2574610541 +HANARO 원자력iSelect,434730,25,34000,5,-865,-2.48,2822361,1587739,10700000,2822361,-2.48,177.76,26.38,26.38,93163902211,25.61,25.61,93163902211 +콜마홀딩스,024720,26,14230,2,1140,8.71,8699952,129963,34296259,8699952,8.71,6694.18,25.37,25.37,125550959655,25.73,25.73,125550959655 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10035,3,0,0.00,378650,386904,1500000,378650,0.00,97.87,25.24,25.24,3794256611,25.21,25.21,3794256611 +빌리언스,044480,28,413,5,-2,-0.48,10169280,3501265,40663728,10169280,-0.48,290.45,25.01,25.01,4551403226,27.10,27.10,4551403226 +그린생명과학,114450,29,3140,5,-30,-0.95,4984289,1150838,20000000,4984289,-0.95,433.10,24.92,24.92,16579144813,26.40,26.40,16579144813 +KoAct 배당성장액티브,476850,30,10970,5,-40,-0.36,534741,12679,2150000,534741,-0.36,4217.53,24.87,24.87,5859183649,24.84,24.84,5859183649 diff --git a/top30/20250820/top30-tv-20250820-090001.csv b/top30/20250820/top30-tv-20250820-090001.csv new file mode 100644 index 000000000000..aea80c107c43 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 레버리지,122630,1,23870,5,-415,-1.71,237406,18020876,94600000,237406,-1.71,1.32,0.25,0.25,5657240305,0.25,0.25,5657240305 +삼성중공업,010140,2,18530,5,-150,-0.80,121181,6691630,880000000,121181,-0.80,1.81,0.01,0.01,2232552700,0.01,0.01,2232552700 +삼천당제약,000250,3,187200,2,10100,5.70,7842,103515,23457472,7842,5.70,7.58,0.03,0.03,1476023300,0.03,0.03,1476023300 +LG에너지솔루션,373220,4,378500,5,-5500,-1.43,2375,108072,234000000,2375,-1.43,2.20,0.00,0.00,899064000,0.00,0.00,899064000 +KODEX AI전력핵심설비,487240,5,14845,5,-485,-3.16,45206,2342906,26500000,45206,-3.16,1.93,0.17,0.17,667009890,0.17,0.17,667009890 +지투지바이오,456160,6,120200,5,-6100,-4.83,3301,1432372,5365694,3301,-4.83,0.23,0.06,0.06,396780200,0.06,0.06,396780200 +더즌,462860,7,5380,5,-210,-3.76,46064,8122560,71685672,46064,-3.76,0.57,0.06,0.06,247952420,0.06,0.06,247952420 +케이사인,192250,8,11300,5,-400,-3.42,14514,3705049,7067125,14514,-3.42,0.39,0.21,0.21,164173900,0.21,0.21,164173900 +ACE 테슬라밸류체인액티브,457480,9,15500,5,-385,-2.42,10275,855579,58950000,10275,-2.42,1.20,0.02,0.02,158386775,0.02,0.02,158386775 +엘앤씨바이오,290650,10,30200,5,-700,-2.27,5095,248708,24618850,5095,-2.27,2.05,0.02,0.02,152853900,0.02,0.02,152853900 +KODEX 자동차,091180,11,19425,2,40,0.21,5945,359817,25400000,5945,0.21,1.65,0.02,0.02,115140370,0.02,0.02,115140370 +KIWOOM 미국양자컴퓨팅,498270,12,10595,5,-465,-4.20,9116,249308,13400000,9116,-4.20,3.66,0.07,0.07,96584020,0.07,0.07,96584020 +금호타이어,073240,13,4900,2,15,0.31,18120,687743,287260287,18120,0.31,2.63,0.01,0.01,88796345,0.01,0.01,88796345 +일동제약,249420,14,21300,3,0,0.00,3836,566993,31013252,3836,0.00,0.68,0.01,0.01,81706800,0.01,0.01,81706800 +팬엔터테인먼트,068050,15,2670,3,0,0.00,28876,35810204,27694076,28876,0.00,0.08,0.10,0.10,77098920,0.10,0.10,77098920 +YG PLUS,037270,16,9410,3,0,0.00,7540,1735040,63541460,7540,0.00,0.43,0.01,0.01,70951400,0.01,0.01,70951400 +프로이천,321260,17,2350,3,0,0.00,30001,1978426,28192084,30001,0.00,1.52,0.11,0.11,70502350,0.11,0.11,70502350 +한미사이언스,008930,18,42900,2,200,0.47,1485,121527,68391550,1485,0.47,1.22,0.00,0.00,63566650,0.00,0.00,63566650 +KODEX 미국나스닥100레버리지(합성 H),409820,19,13780,5,-420,-2.96,4444,79029,15800000,4444,-2.96,5.62,0.03,0.03,61238320,0.03,0.03,61238320 +글로벌텍스프리,204620,20,4325,5,-120,-2.70,12089,667703,70283330,12089,-2.70,1.81,0.02,0.02,52258395,0.02,0.02,52258395 +BGF리테일,282330,21,115800,5,-3600,-3.02,418,16969,17283906,418,-3.02,2.46,0.00,0.00,49971900,0.00,0.00,49971900 +피엔에이치테크,239890,22,5890,5,-100,-1.67,8498,3599959,9935755,8498,-1.67,0.24,0.09,0.09,49817230,0.09,0.09,49817230 +코스모화학,005420,23,17680,5,-520,-2.86,2796,204123,38408228,2796,-2.86,1.37,0.01,0.01,49416930,0.01,0.01,49416930 +SGA,049470,24,2380,3,0,0.00,20341,14721653,58862249,20341,0.00,0.14,0.03,0.03,48411580,0.03,0.03,48411580 +한화오션,042660,25,106000,3,0,0.00,444,1705666,306413394,444,0.00,0.03,0.00,0.00,47064000,0.00,0.00,47064000 +HJ중공업,097230,26,12660,3,0,0.00,2918,6930340,83274281,2918,0.00,0.04,0.00,0.00,36941880,0.00,0.00,36941880 +NHN,181710,27,27000,5,-200,-0.74,1171,73111,33766123,1171,-0.74,1.60,0.00,0.00,31384250,0.00,0.00,31384250 +삼성SDI,006400,28,221000,3,0,0.00,126,268361,80585530,126,0.00,0.05,0.00,0.00,27846000,0.00,0.00,27846000 +블루엠텍,439580,29,6250,3,0,0.00,4450,10674160,33510663,4450,0.00,0.04,0.01,0.01,27812500,0.01,0.01,27812500 +뉴로핏,380550,30,12510,3,0,0.00,2195,738713,11476035,2195,0.00,0.30,0.02,0.02,27459450,0.02,0.02,27459450 diff --git a/top30/20250820/top30-tv-20250820-091002.csv b/top30/20250820/top30-tv-20250820-091002.csv new file mode 100644 index 000000000000..bbff42cba57e --- /dev/null +++ b/top30/20250820/top30-tv-20250820-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54500,5,-5000,-8.40,3000368,11588978,640561146,3000368,-8.40,25.89,0.47,0.47,164264475400,0.47,0.47,164264475400 +삼성전자,005930,2,70100,2,100,0.14,2263182,10533082,5919637922,2263182,0.14,21.49,0.04,0.04,158843307800,0.04,0.04,158843307800 +한라캐스트,125490,3,6710,2,910,15.69,18019878,0,36502352,18019878,15.69,0.00,49.37,49.37,140518626930,57.37,57.37,140518626930 +SK하이닉스,000660,4,254000,5,-9000,-3.42,410759,1709646,728002365,410759,-3.42,24.03,0.06,0.06,104746917000,0.06,0.06,104746917000 +KODEX 200선물인버스2X,252670,5,1371,2,36,2.70,73914285,315556352,1299800000,73914285,2.70,23.42,5.69,5.69,100600622953,5.65,5.65,100600622953 +KODEX 레버리지,122630,6,23630,5,-655,-2.70,3862206,18020876,94600000,3862206,-2.70,21.43,4.08,4.08,91910852698,4.11,4.11,91910852698 +KODEX 200,069500,7,42160,5,-595,-1.39,1105609,8157192,158450000,1105609,-1.39,13.55,0.70,0.70,46777121335,0.70,0.70,46777121335 +한화오션,042660,8,103400,5,-2600,-2.45,346198,1705666,306413394,346198,-2.45,20.30,0.11,0.11,35703367250,0.11,0.11,35703367250 +KODEX 코스닥150레버리지,233740,9,8360,5,-300,-3.46,3960503,23030050,195800000,3960503,-3.46,17.20,2.02,2.02,33396682780,2.04,2.04,33396682780 +카카오,035720,10,63300,5,-1900,-2.91,478121,2712501,442124799,478121,-2.91,17.63,0.11,0.11,30524831800,0.11,0.11,30524831800 +우양,103840,11,5245,2,535,11.36,5094314,4080789,16366428,5094314,11.36,124.84,31.13,31.13,26224480691,30.55,30.55,26224480691 +삼화네트웍스,046390,12,1834,2,235,14.70,14880137,22818300,43172933,14880137,14.70,65.21,34.47,34.47,25739147670,32.51,32.51,25739147670 +한화에어로스페이스,012450,13,821000,5,-6000,-0.73,30490,256827,51563401,30490,-0.73,11.87,0.06,0.06,24803822500,0.06,0.06,24803822500 +한국전력,015760,14,35450,5,-1900,-5.09,679816,5167793,641964077,679816,-5.09,13.15,0.11,0.11,24127882125,0.11,0.11,24127882125 +KODEX 인버스,114800,15,3575,2,50,1.42,6380515,26216580,225100000,6380515,1.42,24.34,2.83,2.83,22724052254,2.82,2.82,22724052254 +이수페타시스,007660,16,53600,5,-5000,-8.53,400925,848743,73409219,400925,-8.53,47.24,0.55,0.55,21917506950,0.56,0.56,21917506950 +현대로템,064350,17,167900,5,-6300,-3.62,124722,795282,109142293,124722,-3.62,15.68,0.11,0.11,21012983200,0.11,0.11,21012983200 +KB금융,105560,18,107200,5,-2200,-2.01,171502,1262756,381462103,171502,-2.01,13.58,0.04,0.04,18716101200,0.05,0.05,18716101200 +삼천당제약,000250,19,180100,2,3000,1.69,101390,103515,23457472,101390,1.69,97.95,0.43,0.43,18678806950,0.44,0.44,18678806950 +HANARO 원자력iSelect,434730,20,33025,5,-1840,-5.28,559551,1587739,10700000,559551,-5.28,35.24,5.23,5.23,18562395994,5.25,5.25,18562395994 +KODEX 코스닥150선물인버스,251340,21,3540,2,60,1.72,5264417,23840924,80100000,5264417,1.72,22.08,6.57,6.57,18546908557,6.54,6.54,18546908557 +현대차,005380,22,218500,5,-500,-0.23,83014,442222,204757766,83014,-0.23,18.77,0.04,0.04,18159071000,0.04,0.04,18159071000 +올릭스,226950,23,57100,2,200,0.35,306928,616887,20070074,306928,0.35,49.75,1.53,1.53,17815198700,1.55,1.55,17815198700 +TIGER 200,102110,24,42175,5,-595,-1.39,417019,1405907,65600000,417019,-1.39,29.66,0.64,0.64,17640299877,0.64,0.64,17640299877 +두산,000150,25,486000,5,-39000,-7.43,33024,185994,16523835,33024,-7.43,17.76,0.20,0.20,16183242500,0.20,0.20,16183242500 +NAVER,035420,26,221000,5,-4500,-2.00,72317,419214,158437008,72317,-2.00,17.25,0.05,0.05,16050064000,0.05,0.05,16050064000 +SOL 조선TOP3플러스,466920,27,28715,5,-590,-2.01,536019,4029504,46950000,536019,-2.01,13.30,1.14,1.14,15408036637,1.14,1.14,15408036637 +LG화학,051910,28,279500,2,2000,0.72,53962,185341,70592343,53962,0.72,29.11,0.08,0.08,15080883250,0.08,0.08,15080883250 +카카오페이,377300,29,62300,5,-5200,-7.70,235958,1814653,135073602,235958,-7.70,13.00,0.17,0.17,15032605700,0.18,0.18,15032605700 +현대건설,000720,30,57300,5,-4200,-6.83,247892,1395721,111355765,247892,-6.83,17.76,0.22,0.22,14351619800,0.22,0.22,14351619800 diff --git a/top30/20250820/top30-tv-20250820-092001.csv b/top30/20250820/top30-tv-20250820-092001.csv new file mode 100644 index 000000000000..3e0fe5f0a970 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69450,5,-550,-0.79,3431194,10533082,5919637922,3431194,-0.79,32.58,0.06,0.06,240371541800,0.06,0.06,240371541800 +두산에너빌리티,034020,2,54000,5,-5500,-9.24,4292926,11588978,640561146,4292926,-9.24,37.04,0.67,0.67,234826885300,0.68,0.68,234826885300 +한라캐스트,125490,3,6980,2,1180,20.34,25282138,0,36502352,25282138,20.34,0.00,69.26,69.26,189633119250,74.43,74.43,189633119250 +SK하이닉스,000660,4,252000,5,-11000,-4.18,687591,1709646,728002365,687591,-4.18,40.22,0.09,0.09,174847015250,0.10,0.10,174847015250 +KODEX 200선물인버스2X,252670,5,1385,2,50,3.75,119943634,315556352,1299800000,119943634,3.75,38.01,9.23,9.23,163917550566,9.11,9.11,163917550566 +KODEX 레버리지,122630,6,23355,5,-930,-3.83,6872690,18020876,94600000,6872690,-3.83,38.14,7.26,7.26,162769998405,7.37,7.37,162769998405 +KODEX 200,069500,7,41920,5,-835,-1.95,1972452,8157192,158450000,1972452,-1.95,24.18,1.24,1.24,83271281109,1.25,1.25,83271281109 +한화오션,042660,8,100900,5,-5100,-4.81,594396,1705666,306413394,594396,-4.81,34.85,0.19,0.19,61106163800,0.20,0.20,61106163800 +KODEX 코스닥150레버리지,233740,9,8295,5,-365,-4.21,6924886,23030050,195800000,6924886,-4.21,30.07,3.54,3.54,58113454173,3.58,3.58,58113454173 +카카오,035720,10,62600,5,-2600,-3.99,716386,2712501,442124799,716386,-3.99,26.41,0.16,0.16,45550672250,0.16,0.16,45550672250 +우양,103840,11,5540,2,830,17.62,8615983,4080789,16366428,8615983,17.62,211.14,52.64,52.64,45256007146,49.91,49.91,45256007146 +삼화네트웍스,046390,12,1784,2,185,11.57,21233595,22818300,43172933,21233595,11.57,93.06,49.18,49.18,37205793409,48.31,48.31,37205793409 +한국전력,015760,13,35250,5,-2100,-5.62,962360,5167793,641964077,962360,-5.62,18.62,0.15,0.15,34119937100,0.15,0.15,34119937100 +한화에어로스페이스,012450,14,817000,5,-10000,-1.21,41671,256827,51563401,41671,-1.21,16.23,0.08,0.08,34011949500,0.08,0.08,34011949500 +KODEX 인버스,114800,15,3595,2,70,1.99,9169317,26216580,225100000,9169317,1.99,34.98,4.07,4.07,32710982970,4.04,4.04,32710982970 +HANARO 원자력iSelect,434730,16,32700,5,-2165,-6.21,987129,1587739,10700000,987129,-6.21,62.17,9.23,9.23,32662565248,9.34,9.34,32662565248 +삼천당제약,000250,17,181000,2,3900,2.20,173581,103515,23457472,173581,2.20,167.69,0.74,0.74,31541326350,0.74,0.74,31541326350 +이수페타시스,007660,18,54400,5,-4200,-7.17,574207,848743,73409219,574207,-7.17,67.65,0.78,0.78,31332568100,0.78,0.78,31332568100 +현대차,005380,19,218750,5,-250,-0.11,140977,442222,204757766,140977,-0.11,31.88,0.07,0.07,30861560250,0.07,0.07,30861560250 +KODEX 코스닥150선물인버스,251340,20,3552,2,72,2.07,8187532,23840924,80100000,8187532,2.07,34.34,10.22,10.22,28899626326,10.16,10.16,28899626326 +TIGER 200,102110,21,41940,5,-830,-1.94,665386,1405907,65600000,665386,-1.94,47.33,1.01,1.01,28100369357,1.02,1.02,28100369357 +카카오페이,377300,22,60700,5,-6800,-10.07,443916,1814653,135073602,443916,-10.07,24.46,0.33,0.33,27894699700,0.34,0.34,27894699700 +현대로템,064350,23,167800,5,-6400,-3.67,164098,795282,109142293,164098,-3.67,20.63,0.15,0.15,27652896500,0.15,0.15,27652896500 +KB금융,105560,24,107700,5,-1700,-1.55,240113,1262756,381462103,240113,-1.55,19.01,0.06,0.06,26088930200,0.06,0.06,26088930200 +SOL 조선TOP3플러스,466920,25,28365,5,-940,-3.21,899272,4029504,46950000,899272,-3.21,22.32,1.92,1.92,25808846064,1.94,1.94,25808846064 +블루엠텍,439580,26,6530,2,280,4.48,3734195,10674160,33510663,3734195,4.48,34.98,11.14,11.14,23885314695,10.92,10.92,23885314695 +올릭스,226950,27,57100,2,200,0.35,407273,616887,20070074,407273,0.35,66.02,2.03,2.03,23555762850,2.06,2.06,23555762850 +두산,000150,28,480500,5,-44500,-8.48,47360,185994,16523835,47360,-8.48,25.46,0.29,0.29,23140994000,0.29,0.29,23140994000 +현대건설,000720,29,56700,5,-4800,-7.80,398001,1395721,111355765,398001,-7.80,28.52,0.36,0.36,22931642050,0.36,0.36,22931642050 +NAVER,035420,30,220500,5,-5000,-2.22,98494,419214,158437008,98494,-2.22,23.49,0.06,0.06,21838911750,0.06,0.06,21838911750 diff --git a/top30/20250820/top30-tv-20250820-093002.csv b/top30/20250820/top30-tv-20250820-093002.csv new file mode 100644 index 000000000000..9bbab86519af --- /dev/null +++ b/top30/20250820/top30-tv-20250820-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,69900,5,-100,-0.14,4280324,10533082,5919637922,4280324,-0.14,40.64,0.07,0.07,299507700100,0.07,0.07,299507700100 +두산에너빌리티,034020,2,53900,5,-5600,-9.41,5343724,11588978,640561146,5343724,-9.41,46.11,0.83,0.83,291551549500,0.84,0.84,291551549500 +한라캐스트,125490,3,7340,2,1540,26.55,32035234,0,36502352,32035234,26.55,0.00,87.76,87.76,238580225585,89.05,89.05,238580225585 +KODEX 레버리지,122630,4,23465,5,-820,-3.38,9963087,18020876,94600000,9963087,-3.38,55.29,10.53,10.53,234967285820,10.59,10.59,234967285820 +SK하이닉스,000660,5,253500,5,-9500,-3.61,873995,1709646,728002365,873995,-3.61,51.12,0.12,0.12,221832159750,0.12,0.12,221832159750 +KODEX 200선물인버스2X,252670,6,1379,2,44,3.30,156881258,315556352,1299800000,156881258,3.30,49.72,12.07,12.07,215092314465,12.00,12.00,215092314465 +KODEX 200,069500,7,42015,5,-740,-1.73,2552229,8157192,158450000,2552229,-1.73,31.29,1.61,1.61,107581983649,1.62,1.62,107581983649 +한화오션,042660,8,101700,5,-4300,-4.06,829202,1705666,306413394,829202,-4.06,48.61,0.27,0.27,84850573550,0.27,0.27,84850573550 +KODEX 코스닥150레버리지,233740,9,8300,5,-360,-4.16,9217794,23030050,195800000,9217794,-4.16,40.03,4.71,4.71,77097047410,4.74,4.74,77097047410 +카카오,035720,10,62900,5,-2300,-3.53,966957,2712501,442124799,966957,-3.53,35.65,0.22,0.22,61261712700,0.22,0.22,61261712700 +우양,103840,11,5460,2,750,15.92,11408998,4080789,16366428,11408998,15.92,279.58,69.71,69.71,60729261766,67.96,67.96,60729261766 +삼화네트웍스,046390,12,1794,2,195,12.20,26256405,22818300,43172933,26256405,12.20,115.07,60.82,60.82,46328317916,59.82,59.82,46328317916 +한화에어로스페이스,012450,13,817000,5,-10000,-1.21,55235,256827,51563401,55235,-1.21,21.51,0.11,0.11,45052763000,0.11,0.11,45052763000 +현대차,005380,14,219000,3,0,0.00,191807,442222,204757766,191807,0.00,43.37,0.09,0.09,41961136250,0.09,0.09,41961136250 +KODEX 인버스,114800,15,3590,2,65,1.84,11306410,26216580,225100000,11306410,1.84,43.13,5.02,5.02,40390411708,5.00,5.00,40390411708 +한국전력,015760,16,35400,5,-1950,-5.22,1135463,5167793,641964077,1135463,-5.22,21.97,0.18,0.18,40239589675,0.18,0.18,40239589675 +이수페타시스,007660,17,55800,5,-2800,-4.78,704097,848743,73409219,704097,-4.78,82.96,0.96,0.96,38467573250,0.94,0.94,38467573250 +HANARO 원자력iSelect,434730,18,32765,5,-2100,-6.02,1115138,1587739,10700000,1115138,-6.02,70.23,10.42,10.42,36850247982,10.51,10.51,36850247982 +삼천당제약,000250,19,179300,2,2200,1.24,198075,103515,23457472,198075,1.24,191.35,0.84,0.84,35928309650,0.85,0.85,35928309650 +현대로템,064350,20,166500,5,-7700,-4.42,212436,795282,109142293,212436,-4.42,26.71,0.19,0.19,35720348200,0.20,0.20,35720348200 +TIGER 200,102110,21,42035,5,-735,-1.72,835298,1405907,65600000,835298,-1.72,59.41,1.27,1.27,35224151327,1.28,1.28,35224151327 +KODEX 코스닥150선물인버스,251340,22,3550,2,70,2.01,9911437,23840924,80100000,9911437,2.01,41.57,12.37,12.37,35029008956,12.32,12.32,35029008956 +카카오페이,377300,23,62000,5,-5500,-8.15,555038,1814653,135073602,555038,-8.15,30.59,0.41,0.41,34735619500,0.41,0.41,34735619500 +SOL 조선TOP3플러스,466920,24,28460,5,-845,-2.88,1160672,4029504,46950000,1160672,-2.88,28.80,2.47,2.47,33226734868,2.49,2.49,33226734868 +TIGER 미국테크TOP10 INDXX,381170,25,26635,5,-410,-1.52,1219608,2690084,124750000,1219608,-1.52,45.34,0.98,0.98,32471411541,0.98,0.98,32471411541 +두산,000150,26,481000,5,-44000,-8.38,65986,185994,16523835,65986,-8.38,35.48,0.40,0.40,32062564250,0.40,0.40,32062564250 +블루엠텍,439580,27,6460,2,210,3.36,4923068,10674160,33510663,4923068,3.36,46.12,14.69,14.69,31578130605,14.59,14.59,31578130605 +현대건설,000720,28,56600,5,-4900,-7.97,542608,1395721,111355765,542608,-7.97,38.88,0.49,0.49,31113052400,0.49,0.49,31113052400 +KB금융,105560,29,107600,5,-1800,-1.65,285470,1262756,381462103,285470,-1.65,22.61,0.07,0.07,30961964300,0.08,0.08,30961964300 +NAVER,035420,30,220500,5,-5000,-2.22,131482,419214,158437008,131482,-2.22,31.36,0.08,0.08,29098036250,0.08,0.08,29098036250 diff --git a/top30/20250820/top30-tv-20250820-094001.csv b/top30/20250820/top30-tv-20250820-094001.csv new file mode 100644 index 000000000000..7c1b95b2a9ae --- /dev/null +++ b/top30/20250820/top30-tv-20250820-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70300,2,300,0.43,5045258,10533082,5919637922,5045258,0.43,47.90,0.09,0.09,353143538100,0.08,0.08,353143538100 +두산에너빌리티,034020,2,53700,5,-5800,-9.75,6335078,11588978,640561146,6335078,-9.75,54.66,0.99,0.99,344685894450,1.00,1.00,344685894450 +한라캐스트,125490,3,7140,2,1340,23.10,35970874,0,36502352,35970874,23.10,0.00,98.54,98.54,266844666980,102.39,102.39,266844666980 +KODEX 레버리지,122630,4,23560,5,-725,-2.99,11283397,18020876,94600000,11283397,-2.99,62.61,11.93,11.93,265969709627,11.93,11.93,265969709627 +SK하이닉스,000660,5,253500,5,-9500,-3.61,999669,1709646,728002365,999669,-3.61,58.47,0.14,0.14,253669445000,0.14,0.14,253669445000 +KODEX 200선물인버스2X,252670,6,1375,2,40,3.00,174549990,315556352,1299800000,174549990,3.00,55.31,13.43,13.43,239455432463,13.40,13.40,239455432463 +KODEX 200,069500,7,42110,5,-645,-1.51,2823932,8157192,158450000,2823932,-1.51,34.62,1.78,1.78,119003986742,1.78,1.78,119003986742 +한화오션,042660,8,100400,5,-5600,-5.28,1110975,1705666,306413394,1110975,-5.28,65.13,0.36,0.36,113086012350,0.37,0.37,113086012350 +KODEX 코스닥150레버리지,233740,9,8320,5,-340,-3.93,10563495,23030050,195800000,10563495,-3.93,45.87,5.40,5.40,88288043878,5.42,5.42,88288043878 +우양,103840,10,5700,2,990,21.02,14652937,4080789,16366428,14652937,21.02,359.07,89.53,89.53,78914762531,84.59,84.59,78914762531 +카카오,035720,11,63500,5,-1700,-2.61,1093746,2712501,442124799,1093746,-2.61,40.32,0.25,0.25,69277339900,0.25,0.25,69277339900 +한화에어로스페이스,012450,12,811000,5,-16000,-1.93,67090,256827,51563401,67090,-1.93,26.12,0.13,0.13,54645922500,0.13,0.13,54645922500 +현대차,005380,13,219500,2,500,0.23,230650,442222,204757766,230650,0.23,52.16,0.11,0.11,50476491500,0.11,0.11,50476491500 +삼화네트웍스,046390,14,1748,2,149,9.32,28077643,22818300,43172933,28077643,9.32,123.05,65.04,65.04,49544424245,65.65,65.65,49544424245 +한국전력,015760,15,35300,5,-2050,-5.49,1264404,5167793,641964077,1264404,-5.49,24.47,0.20,0.20,44795569950,0.20,0.20,44795569950 +현대로템,064350,16,166200,5,-8000,-4.59,261674,795282,109142293,261674,-4.59,32.90,0.24,0.24,43870414500,0.24,0.24,43870414500 +이수페타시스,007660,17,55300,5,-3300,-5.63,794583,848743,73409219,794583,-5.63,93.62,1.08,1.08,43493139200,1.07,1.07,43493139200 +KODEX 인버스,114800,18,3575,2,50,1.42,12082245,26216580,225100000,12082245,1.42,46.09,5.37,5.37,43170706906,5.36,5.36,43170706906 +HANARO 원자력iSelect,434730,19,32620,5,-2245,-6.44,1261564,1587739,10700000,1261564,-6.44,79.46,11.79,11.79,41633675753,11.93,11.93,41633675753 +KODEX 코스닥150선물인버스,251340,20,3550,2,70,2.01,11484063,23840924,80100000,11484063,2.01,48.17,14.34,14.34,40607148784,14.28,14.28,40607148784 +SOL 조선TOP3플러스,466920,21,28295,5,-1010,-3.45,1383903,4029504,46950000,1383903,-3.45,34.34,2.95,2.95,39540200290,2.98,2.98,39540200290 +카카오페이,377300,22,62500,5,-5000,-7.41,624126,1814653,135073602,624126,-7.41,34.39,0.46,0.46,39037897550,0.46,0.46,39037897550 +삼천당제약,000250,23,179100,2,2000,1.13,213523,103515,23457472,213523,1.13,206.27,0.91,0.91,38707678200,0.92,0.92,38707678200 +블루엠텍,439580,24,6450,2,200,3.20,6018012,10674160,33510663,6018012,3.20,56.38,17.96,17.96,38671466520,17.89,17.89,38671466520 +TIGER 200,102110,25,42125,5,-645,-1.51,915115,1405907,65600000,915115,-1.51,65.09,1.39,1.39,38580517113,1.40,1.40,38580517113 +두산,000150,26,474000,5,-51000,-9.71,78591,185994,16523835,78591,-9.71,42.25,0.48,0.48,38056815750,0.49,0.49,38056815750 +TIGER 미국테크TOP10 INDXX,381170,27,26615,5,-430,-1.59,1340741,2690084,124750000,1340741,-1.59,49.84,1.07,1.07,35697448726,1.08,1.08,35697448726 +KB금융,105560,28,107600,5,-1800,-1.65,327392,1262756,381462103,327392,-1.65,25.93,0.09,0.09,35469674100,0.09,0.09,35469674100 +현대건설,000720,29,56200,5,-5300,-8.62,615362,1395721,111355765,615362,-8.62,44.09,0.55,0.55,35223485100,0.56,0.56,35223485100 +NAVER,035420,30,220750,5,-4750,-2.11,149698,419214,158437008,149698,-2.11,35.71,0.09,0.09,33114491750,0.09,0.09,33114491750 diff --git a/top30/20250820/top30-tv-20250820-095001.csv b/top30/20250820/top30-tv-20250820-095001.csv new file mode 100644 index 000000000000..50a477060e0b --- /dev/null +++ b/top30/20250820/top30-tv-20250820-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70200,2,200,0.29,5788678,10533082,5919637922,5788678,0.29,54.96,0.10,0.10,405387484700,0.10,0.10,405387484700 +두산에너빌리티,034020,2,54200,5,-5300,-8.91,7028936,11588978,640561146,7028936,-8.91,60.65,1.10,1.10,382076333100,1.10,1.10,382076333100 +KODEX 레버리지,122630,3,23620,5,-665,-2.74,12713630,18020876,94600000,12713630,-2.74,70.55,13.44,13.44,299696263765,13.41,13.41,299696263765 +한라캐스트,125490,4,7150,2,1350,23.28,37407457,0,36502352,37407457,23.28,0.00,102.48,102.48,277103314890,106.17,106.17,277103314890 +SK하이닉스,000660,5,253750,5,-9250,-3.52,1060067,1709646,728002365,1060067,-3.52,62.01,0.15,0.15,268989255500,0.15,0.15,268989255500 +KODEX 200선물인버스2X,252670,6,1371,2,36,2.70,190569617,315556352,1299800000,190569617,2.70,60.39,14.66,14.66,261455761327,14.67,14.67,261455761327 +KODEX 200,069500,7,42165,5,-590,-1.38,3430917,8157192,158450000,3430917,-1.38,42.06,2.17,2.17,144584204188,2.16,2.16,144584204188 +한화오션,042660,8,101000,5,-5000,-4.72,1242953,1705666,306413394,1242953,-4.72,72.87,0.41,0.41,126396784900,0.41,0.41,126396784900 +KODEX 코스닥150레버리지,233740,9,8370,5,-290,-3.35,11573379,23030050,195800000,11573379,-3.35,50.25,5.91,5.91,96709372010,5.90,5.90,96709372010 +우양,103840,10,5600,2,890,18.90,16479093,4080789,16366428,16479093,18.90,403.82,100.69,100.69,89268572331,97.40,97.40,89268572331 +카카오,035720,11,63850,5,-1350,-2.07,1212635,2712501,442124799,1212635,-2.07,44.71,0.27,0.27,76841674900,0.27,0.27,76841674900 +한화에어로스페이스,012450,12,814000,5,-13000,-1.57,77762,256827,51563401,77762,-1.57,30.28,0.15,0.15,63302787000,0.15,0.15,63302787000 +현대차,005380,13,221000,2,2000,0.91,286227,442222,204757766,286227,0.91,64.72,0.14,0.14,62709657500,0.14,0.14,62709657500 +삼화네트웍스,046390,14,1764,2,165,10.32,29379483,22818300,43172933,29379483,10.32,128.75,68.05,68.05,51819781150,68.04,68.04,51819781150 +KODEX 인버스,114800,15,3570,2,45,1.28,13887341,26216580,225100000,13887341,1.28,52.97,6.17,6.17,49626120020,6.18,6.18,49626120020 +현대로템,064350,16,166600,5,-7600,-4.36,291870,795282,109142293,291870,-4.36,36.70,0.27,0.27,48893898900,0.27,0.27,48893898900 +한국전력,015760,17,35400,5,-1950,-5.22,1376123,5167793,641964077,1376123,-5.22,26.63,0.21,0.21,48741618050,0.21,0.21,48741618050 +TIGER 미국테크TOP10 INDXX,381170,18,26610,5,-435,-1.61,1763671,2690084,124750000,1763671,-1.61,65.56,1.41,1.41,46951179861,1.41,1.41,46951179861 +이수페타시스,007660,19,55700,5,-2900,-4.95,837079,848743,73409219,837079,-4.95,98.63,1.14,1.14,45844486700,1.12,1.12,45844486700 +HANARO 원자력iSelect,434730,20,32760,5,-2105,-6.04,1330941,1587739,10700000,1330941,-6.04,83.83,12.44,12.44,43901335048,12.52,12.52,43901335048 +두산,000150,21,482500,5,-42500,-8.10,89687,185994,16523835,89687,-8.10,48.22,0.54,0.54,43360417000,0.54,0.54,43360417000 +SOL 조선TOP3플러스,466920,22,28470,5,-835,-2.85,1509706,4029504,46950000,1509706,-2.85,37.47,3.22,3.22,43107484333,3.22,3.22,43107484333 +TIGER 200,102110,23,42175,5,-595,-1.39,1006902,1405907,65600000,1006902,-1.39,71.62,1.53,1.53,42449010332,1.53,1.53,42449010332 +KODEX 코스닥150선물인버스,251340,24,3535,2,55,1.58,11988214,23840924,80100000,11988214,1.58,50.28,14.97,14.97,42393556309,14.97,14.97,42393556309 +블루엠텍,439580,25,6340,2,90,1.44,6564741,10674160,33510663,6564741,1.44,61.50,19.59,19.59,42170694120,19.85,19.85,42170694120 +카카오페이,377300,26,63000,5,-4500,-6.67,657013,1814653,135073602,657013,-6.67,36.21,0.49,0.49,41103144050,0.48,0.48,41103144050 +삼천당제약,000250,27,180900,2,3800,2.15,219972,103515,23457472,219972,2.15,212.50,0.94,0.94,39866916450,0.94,0.94,39866916450 +현대건설,000720,28,56600,5,-4900,-7.97,678095,1395721,111355765,678095,-7.97,48.58,0.61,0.61,38766069700,0.62,0.62,38766069700 +KB금융,105560,29,107700,5,-1700,-1.55,354427,1262756,381462103,354427,-1.55,28.07,0.09,0.09,38375387200,0.09,0.09,38375387200 +스튜디오미르,408900,30,5270,2,315,6.36,7173517,5511291,32729532,7173517,6.36,130.16,21.92,21.92,37610438986,21.81,21.81,37610438986 diff --git a/top30/20250820/top30-tv-20250820-100002.csv b/top30/20250820/top30-tv-20250820-100002.csv new file mode 100644 index 000000000000..a6eb0abc1a3b --- /dev/null +++ b/top30/20250820/top30-tv-20250820-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,52900,5,-6600,-11.09,8033848,11588978,640561146,8033848,-11.09,69.32,1.25,1.25,435835805750,1.29,1.29,435835805750 +삼성전자,005930,2,70300,2,300,0.43,6178617,10533082,5919637922,6178617,0.43,58.66,0.10,0.10,432780621500,0.10,0.10,432780621500 +KODEX 레버리지,122630,3,23670,5,-615,-2.53,13860407,18020876,94600000,13860407,-2.53,76.91,14.65,14.65,326865854974,14.60,14.60,326865854974 +한라캐스트,125490,4,6910,2,1110,19.14,39364111,0,36502352,39364111,19.14,0.00,107.84,107.84,290853193525,115.31,115.31,290853193525 +SK하이닉스,000660,5,254750,5,-8250,-3.14,1140218,1709646,728002365,1140218,-3.14,66.69,0.16,0.16,289344369750,0.16,0.16,289344369750 +KODEX 200선물인버스2X,252670,6,1368,2,33,2.47,209327183,315556352,1299800000,209327183,2.47,66.34,16.10,16.10,287100887932,16.15,16.15,287100887932 +KODEX 200,069500,7,42200,5,-555,-1.30,3725435,8157192,158450000,3725435,-1.30,45.67,2.35,2.35,157019129598,2.35,2.35,157019129598 +한화오션,042660,8,101900,5,-4100,-3.87,1330405,1705666,306413394,1330405,-3.87,78.00,0.43,0.43,135287646700,0.43,0.43,135287646700 +KODEX 코스닥150레버리지,233740,9,8390,5,-270,-3.12,12620250,23030050,195800000,12620250,-3.12,54.80,6.45,6.45,105485596931,6.42,6.42,105485596931 +우양,103840,10,5570,2,860,18.26,17476291,4080789,16366428,17476291,18.26,428.26,106.78,106.78,94823870266,104.02,104.02,94823870266 +카카오,035720,11,64200,5,-1000,-1.53,1332259,2712501,442124799,1332259,-1.53,49.12,0.30,0.30,84492484700,0.30,0.30,84492484700 +현대차,005380,12,221000,2,2000,0.91,341748,442222,204757766,341748,0.91,77.28,0.17,0.17,74995884500,0.17,0.17,74995884500 +한화에어로스페이스,012450,13,814000,5,-13000,-1.57,88247,256827,51563401,88247,-1.57,34.36,0.17,0.17,71855747500,0.17,0.17,71855747500 +TIGER 미국테크TOP10 INDXX,381170,14,26625,5,-420,-1.55,2118202,2690084,124750000,2118202,-1.55,78.74,1.70,1.70,56388820207,1.70,1.70,56388820207 +현대로템,064350,15,167500,5,-6700,-3.85,330699,795282,109142293,330699,-3.85,41.58,0.30,0.30,55378724900,0.30,0.30,55378724900 +삼화네트웍스,046390,16,1712,2,113,7.07,30957369,22818300,43172933,30957369,7.07,135.67,71.71,71.71,54533482922,73.78,73.78,54533482922 +KODEX 인버스,114800,17,3570,2,45,1.28,15257746,26216580,225100000,15257746,1.28,58.20,6.78,6.78,54518022503,6.78,6.78,54518022503 +한국전력,015760,18,35225,5,-2125,-5.69,1479726,5167793,641964077,1479726,-5.69,28.63,0.23,0.23,52402133275,0.23,0.23,52402133275 +이수페타시스,007660,19,56400,5,-2200,-3.75,910072,848743,73409219,910072,-3.75,107.23,1.24,1.24,49947268750,1.21,1.21,49947268750 +SOL 조선TOP3플러스,466920,20,28585,5,-720,-2.46,1716962,4029504,46950000,1716962,-2.46,42.61,3.66,3.66,49030828757,3.65,3.65,49030828757 +두산,000150,21,480500,5,-44500,-8.48,100155,185994,16523835,100155,-8.48,53.85,0.61,0.61,48421179250,0.61,0.61,48421179250 +HANARO 원자력iSelect,434730,22,32585,5,-2280,-6.54,1411440,1587739,10700000,1411440,-6.54,88.90,13.19,13.19,46537598948,13.35,13.35,46537598948 +KODEX 코스닥150선물인버스,251340,23,3530,2,50,1.44,13153819,23840924,80100000,13153819,1.44,55.17,16.42,16.42,46510098671,16.45,16.45,46510098671 +TIGER 200,102110,24,42220,5,-550,-1.29,1086658,1405907,65600000,1086658,-1.29,77.29,1.66,1.66,45818044034,1.65,1.65,45818044034 +블루엠텍,439580,25,6400,2,150,2.40,6941163,10674160,33510663,6941163,2.40,65.03,20.71,20.71,44557198000,20.78,20.78,44557198000 +카카오페이,377300,26,63800,5,-3700,-5.48,708232,1814653,135073602,708232,-5.48,39.03,0.52,0.52,44350549050,0.51,0.51,44350549050 +KB금융,105560,27,107500,5,-1900,-1.74,388987,1262756,381462103,388987,-1.74,30.80,0.10,0.10,42094130100,0.10,0.10,42094130100 +삼천당제약,000250,28,181100,2,4000,2.26,230076,103515,23457472,230076,2.26,222.26,0.98,0.98,41697151050,0.98,0.98,41697151050 +현대건설,000720,29,56400,5,-5100,-8.29,728117,1395721,111355765,728117,-8.29,52.17,0.65,0.65,41601255250,0.66,0.66,41601255250 +스튜디오미르,408900,30,5325,2,370,7.47,7683872,5511291,32729532,7683872,7.47,139.42,23.48,23.48,40326146466,23.14,23.14,40326146466 diff --git a/top30/20250820/top30-tv-20250820-101002.csv b/top30/20250820/top30-tv-20250820-101002.csv new file mode 100644 index 000000000000..16ff2fb35db8 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70450,2,450,0.64,6743148,10533082,5919637922,6743148,0.64,64.02,0.11,0.11,472549131850,0.11,0.11,472549131850 +두산에너빌리티,034020,2,53800,5,-5700,-9.58,8602412,11588978,640561146,8602412,-9.58,74.23,1.34,1.34,466227541550,1.35,1.35,466227541550 +KODEX 레버리지,122630,3,23710,5,-575,-2.37,14780714,18020876,94600000,14780714,-2.37,82.02,15.62,15.62,348711583935,15.55,15.55,348711583935 +SK하이닉스,000660,4,255750,5,-7250,-2.76,1261426,1709646,728002365,1261426,-2.76,73.78,0.17,0.17,320328960750,0.17,0.17,320328960750 +KODEX 200선물인버스2X,252670,5,1366,2,31,2.32,224488148,315556352,1299800000,224488148,2.32,71.14,17.27,17.27,307793774316,17.34,17.34,307793774316 +한라캐스트,125490,6,6740,2,940,16.21,41092717,0,36502352,41092717,16.21,0.00,112.58,112.58,302696725295,123.03,123.03,302696725295 +KODEX 200,069500,7,42240,5,-515,-1.20,3978369,8157192,158450000,3978369,-1.20,48.77,2.51,2.51,167710064444,2.51,2.51,167710064444 +한화오션,042660,8,101800,5,-4200,-3.96,1396659,1705666,306413394,1396659,-3.96,81.88,0.46,0.46,142045714000,0.46,0.46,142045714000 +KODEX 코스닥150레버리지,233740,9,8425,5,-235,-2.71,14019303,23030050,195800000,14019303,-2.71,60.87,7.16,7.16,117293267910,7.11,7.11,117293267910 +우양,103840,10,5620,2,910,19.32,18073656,4080789,16366428,18073656,19.32,442.90,110.43,110.43,98150709321,106.71,106.71,98150709321 +카카오,035720,11,64100,5,-1100,-1.69,1420881,2712501,442124799,1420881,-1.69,52.38,0.32,0.32,90161409200,0.32,0.32,90161409200 +현대차,005380,12,220500,2,1500,0.68,371338,442222,204757766,371338,0.68,83.97,0.18,0.18,81529175000,0.18,0.18,81529175000 +한화에어로스페이스,012450,13,811000,5,-16000,-1.93,94021,256827,51563401,94021,-1.93,36.61,0.18,0.18,76540608500,0.18,0.18,76540608500 +TIGER 미국테크TOP10 INDXX,381170,14,26630,5,-415,-1.53,2510795,2690084,124750000,2510795,-1.53,93.34,2.01,2.01,66846787703,2.01,2.01,66846787703 +현대로템,064350,15,167000,5,-7200,-4.13,355585,795282,109142293,355585,-4.13,44.71,0.33,0.33,59545233550,0.33,0.33,59545233550 +한국전력,015760,16,35375,5,-1975,-5.29,1652024,5167793,641964077,1652024,-5.29,31.97,0.26,0.26,58488668375,0.26,0.26,58488668375 +KODEX 인버스,114800,17,3567,2,42,1.19,16011768,26216580,225100000,16011768,1.19,61.07,7.11,7.11,57206081450,7.12,7.12,57206081450 +삼화네트웍스,046390,18,1672,2,73,4.57,31897279,22818300,43172933,31897279,4.57,139.79,73.88,73.88,56116978665,77.74,77.74,56116978665 +이수페타시스,007660,19,56100,5,-2500,-4.27,983928,848743,73409219,983928,-4.27,115.93,1.34,1.34,54094214550,1.31,1.31,54094214550 +SOL 조선TOP3플러스,466920,20,28500,5,-805,-2.75,1817522,4029504,46950000,1817522,-2.75,45.11,3.87,3.87,51902787517,3.88,3.88,51902787517 +두산,000150,21,479000,5,-46000,-8.76,105128,185994,16523835,105128,-8.76,56.52,0.64,0.64,50804681750,0.64,0.64,50804681750 +KODEX 코스닥150선물인버스,251340,22,3525,2,45,1.29,14186953,23840924,80100000,14186953,1.29,59.51,17.71,17.71,50145309805,17.76,17.76,50145309805 +TIGER 200,102110,23,42260,5,-510,-1.19,1153362,1405907,65600000,1153362,-1.19,82.04,1.76,1.76,48638297080,1.75,1.75,48638297080 +HANARO 원자력iSelect,434730,24,32805,5,-2060,-5.91,1473998,1587739,10700000,1473998,-5.91,92.84,13.78,13.78,48587316520,13.84,13.84,48587316520 +블루엠텍,439580,25,6380,2,130,2.08,7297548,10674160,33510663,7297548,2.08,68.37,21.78,21.78,46840989635,21.91,21.91,46840989635 +카카오페이,377300,26,63600,5,-3900,-5.78,739799,1814653,135073602,739799,-5.78,40.77,0.55,0.55,46360096100,0.54,0.54,46360096100 +현대건설,000720,27,56400,5,-5100,-8.29,789681,1395721,111355765,789681,-8.29,56.58,0.71,0.71,45079598000,0.72,0.72,45079598000 +삼천당제약,000250,28,181800,2,4700,2.65,240306,103515,23457472,240306,2.65,232.15,1.02,1.02,43556706350,1.02,1.02,43556706350 +KB금융,105560,29,107500,5,-1900,-1.74,401850,1262756,381462103,401850,-1.74,31.82,0.11,0.11,43477703750,0.11,0.11,43477703750 +스튜디오미르,408900,30,5240,2,285,5.75,8174964,5511291,32729532,8174964,5.75,148.33,24.98,24.98,42906458506,25.02,25.02,42906458506 diff --git a/top30/20250820/top30-tv-20250820-102002.csv b/top30/20250820/top30-tv-20250820-102002.csv new file mode 100644 index 000000000000..5dab5a7bfdf5 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,70550,2,550,0.79,7400541,10533082,5919637922,7400541,0.79,70.26,0.13,0.13,518888973250,0.12,0.12,518888973250 +두산에너빌리티,034020,2,52600,5,-6900,-11.60,9279567,11588978,640561146,9279567,-11.60,80.07,1.45,1.45,502128502500,1.49,1.49,502128502500 +KODEX 레버리지,122630,3,23555,5,-730,-3.01,15772050,18020876,94600000,15772050,-3.01,87.52,16.67,16.67,372077221260,16.70,16.70,372077221260 +SK하이닉스,000660,4,255750,5,-7250,-2.76,1363439,1709646,728002365,1363439,-2.76,79.75,0.19,0.19,346376665500,0.19,0.19,346376665500 +KODEX 200선물인버스2X,252670,5,1375,2,40,3.00,247600823,315556352,1299800000,247600823,3.00,78.46,19.05,19.05,339537991505,19.00,19.00,339537991505 +한라캐스트,125490,6,6430,2,630,10.86,43470244,0,36502352,43470244,10.86,0.00,119.09,119.09,318382109575,135.65,135.65,318382109575 +KODEX 200,069500,7,42100,5,-655,-1.53,4227138,8157192,158450000,4227138,-1.53,51.82,2.67,2.67,178188341863,2.67,2.67,178188341863 +한화오션,042660,8,100500,5,-5500,-5.19,1492787,1705666,306413394,1492787,-5.19,87.52,0.49,0.49,151754711200,0.49,0.49,151754711200 +KODEX 코스닥150레버리지,233740,9,8355,5,-305,-3.52,15058617,23030050,195800000,15058617,-3.52,65.39,7.69,7.69,125989056013,7.70,7.70,125989056013 +우양,103840,10,5840,2,1130,23.99,20735641,4080789,16366428,20735641,23.99,508.13,126.70,126.70,113455954556,118.70,118.70,113455954556 +카카오,035720,11,63900,5,-1300,-1.99,1529491,2712501,442124799,1529491,-1.99,56.39,0.35,0.35,97088313100,0.34,0.34,97088313100 +현대차,005380,12,219500,2,500,0.23,392867,442222,204757766,392867,0.23,88.84,0.19,0.19,86257738500,0.19,0.19,86257738500 +한화에어로스페이스,012450,13,810000,5,-17000,-2.06,100354,256827,51563401,100354,-2.06,39.07,0.19,0.19,81659482500,0.20,0.20,81659482500 +TIGER 미국테크TOP10 INDXX,381170,14,26615,5,-430,-1.59,2823426,2690084,124750000,2823426,-1.59,104.96,2.26,2.26,75168961831,2.26,2.26,75168961831 +한국전력,015760,15,34900,5,-2450,-6.56,1895625,5167793,641964077,1895625,-6.56,36.68,0.30,0.30,67039003400,0.30,0.30,67039003400 +현대로템,064350,16,166250,5,-7950,-4.56,379661,795282,109142293,379661,-4.56,47.74,0.35,0.35,63545605850,0.35,0.35,63545605850 +KODEX 인버스,114800,17,3575,2,50,1.42,17218863,26216580,225100000,17218863,1.42,65.68,7.65,7.65,61525746300,7.65,7.65,61525746300 +이수페타시스,007660,18,55200,5,-3400,-5.80,1048827,848743,73409219,1048827,-5.80,123.57,1.43,1.43,57686855600,1.42,1.42,57686855600 +삼화네트웍스,046390,19,1657,2,58,3.63,32751348,22818300,43172933,32751348,3.63,143.53,75.86,75.86,57534683308,80.43,80.43,57534683308 +SOL 조선TOP3플러스,466920,20,28160,5,-1145,-3.91,1984066,4029504,46950000,1984066,-3.91,49.24,4.23,4.23,56606540362,4.28,4.28,56606540362 +KODEX 코스닥150선물인버스,251340,21,3540,2,60,1.72,15921019,23840924,80100000,15921019,1.72,66.78,19.88,19.88,56275689599,19.85,19.85,56275689599 +현대건설,000720,22,55100,5,-6400,-10.41,967214,1395721,111355765,967214,-10.41,69.30,0.87,0.87,54942668450,0.90,0.90,54942668450 +두산,000150,23,472500,5,-52500,-10.00,111520,185994,16523835,111520,-10.00,59.96,0.67,0.67,53838389750,0.69,0.69,53838389750 +스튜디오미르,408900,24,5320,2,365,7.37,10020837,5511291,32729532,10020837,7.37,181.82,30.62,30.62,52862383226,30.36,30.36,52862383226 +TIGER 200,102110,25,42120,5,-650,-1.52,1222095,1405907,65600000,1222095,-1.52,86.93,1.86,1.86,51534227648,1.87,1.87,51534227648 +HANARO 원자력iSelect,434730,26,32370,5,-2495,-7.16,1531811,1587739,10700000,1531811,-7.16,96.48,14.32,14.32,50470530903,14.57,14.57,50470530903 +KB금융,105560,27,106800,5,-2600,-2.38,450296,1262756,381462103,450296,-2.38,35.66,0.12,0.12,48654989900,0.12,0.12,48654989900 +카카오페이,377300,28,63000,5,-4500,-6.67,769120,1814653,135073602,769120,-6.67,42.38,0.57,0.57,48206751500,0.57,0.57,48206751500 +블루엠텍,439580,29,6380,2,130,2.08,7454216,10674160,33510663,7454216,2.08,69.83,22.24,22.24,47837561120,22.38,22.38,47837561120 +NAVER,035420,30,220500,5,-5000,-2.22,206072,419214,158437008,206072,-2.22,49.16,0.13,0.13,45585377500,0.13,0.13,45585377500 diff --git a/top30/20250820/top30-tv-20250820-103001.csv b/top30/20250820/top30-tv-20250820-103001.csv new file mode 100644 index 000000000000..bd3467c87dfd --- /dev/null +++ b/top30/20250820/top30-tv-20250820-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,52400,5,-7100,-11.93,10160056,11588978,640561146,10160056,-11.93,87.67,1.59,1.59,548337535500,1.63,1.63,548337535500 +삼성전자,005930,2,70450,2,450,0.64,7717655,10533082,5919637922,7717655,0.64,73.27,0.13,0.13,541237937350,0.13,0.13,541237937350 +KODEX 레버리지,122630,3,23405,5,-880,-3.62,16701968,18020876,94600000,16701968,-3.62,92.68,17.66,17.66,393892178370,17.79,17.79,393892178370 +KODEX 200선물인버스2X,252670,4,1383,2,48,3.60,265191120,315556352,1299800000,265191120,3.60,84.04,20.40,20.40,363811861532,20.24,20.24,363811861532 +SK하이닉스,000660,5,254250,5,-8750,-3.33,1429932,1709646,728002365,1429932,-3.33,83.64,0.20,0.20,363310792750,0.20,0.20,363310792750 +한라캐스트,125490,6,6780,2,980,16.90,45337824,0,36502352,45337824,16.90,0.00,124.21,124.21,330835068195,133.68,133.68,330835068195 +KODEX 200,069500,7,41970,5,-785,-1.84,4489793,8157192,158450000,4489793,-1.84,55.04,2.83,2.83,189222565692,2.85,2.85,189222565692 +한화오션,042660,8,99800,5,-6200,-5.85,1615914,1705666,306413394,1615914,-5.85,94.74,0.53,0.53,164081931500,0.54,0.54,164081931500 +KODEX 코스닥150레버리지,233740,9,8325,5,-335,-3.87,16191134,23030050,195800000,16191134,-3.87,70.30,8.27,8.27,135413226530,8.31,8.31,135413226530 +우양,103840,10,5770,2,1060,22.51,22388734,4080789,16366428,22388734,22.51,548.64,136.80,136.80,123073185086,130.33,130.33,123073185086 +카카오,035720,11,63900,5,-1300,-1.99,1596405,2712501,442124799,1596405,-1.99,58.85,0.36,0.36,101358636800,0.36,0.36,101358636800 +현대차,005380,12,220000,2,1000,0.46,412910,442222,204757766,412910,0.46,93.37,0.20,0.20,90659765750,0.20,0.20,90659765750 +한화에어로스페이스,012450,13,805000,5,-22000,-2.66,108694,256827,51563401,108694,-2.66,42.32,0.21,0.21,88389536000,0.21,0.21,88389536000 +TIGER 미국테크TOP10 INDXX,381170,14,26615,5,-430,-1.59,2942324,2690084,124750000,2942324,-1.59,109.38,2.36,2.36,78332596480,2.36,2.36,78332596480 +한국전력,015760,15,34800,5,-2550,-6.83,2122646,5167793,641964077,2122646,-6.83,41.07,0.33,0.33,74934300150,0.34,0.34,74934300150 +현대로템,064350,16,166300,5,-7900,-4.54,395574,795282,109142293,395574,-4.54,49.74,0.36,0.36,66190865050,0.36,0.36,66190865050 +KODEX 인버스,114800,17,3590,2,65,1.84,17963740,26216580,225100000,17963740,1.84,68.52,7.98,7.98,64197859323,7.94,7.94,64197859323 +현대건설,000720,18,54900,5,-6600,-10.73,1084342,1395721,111355765,1084342,-10.73,77.69,0.97,0.97,61397518850,1.00,1.00,61397518850 +SOL 조선TOP3플러스,466920,19,28060,5,-1245,-4.25,2126753,4029504,46950000,2126753,-4.25,52.78,4.53,4.53,60618919649,4.60,4.60,60618919649 +이수페타시스,007660,20,54900,5,-3700,-6.31,1089584,848743,73409219,1089584,-6.31,128.38,1.48,1.48,59934282600,1.49,1.49,59934282600 +삼화네트웍스,046390,21,1672,2,73,4.57,33673444,22818300,43172933,33673444,4.57,147.57,78.00,78.00,59076190149,81.84,81.84,59076190149 +KODEX 코스닥150선물인버스,251340,22,3550,2,70,2.01,16464855,23840924,80100000,16464855,2.01,69.06,20.56,20.56,58205296550,20.47,20.47,58205296550 +스튜디오미르,408900,23,5450,2,495,9.99,10991501,5511291,32729532,10991501,9.99,199.44,33.58,33.58,58076008596,32.56,32.56,58076008596 +두산,000150,24,473500,5,-51500,-9.81,119841,185994,16523835,119841,-9.81,64.43,0.73,0.73,57777829000,0.74,0.74,57777829000 +TIGER 200,102110,25,41990,5,-780,-1.82,1274222,1405907,65600000,1274222,-1.82,90.63,1.94,1.94,53724795418,1.95,1.95,53724795418 +HANARO 원자력iSelect,434730,26,32210,5,-2655,-7.62,1585053,1587739,10700000,1585053,-7.62,99.83,14.81,14.81,52189521109,15.14,15.14,52189521109 +KB금융,105560,27,106500,5,-2900,-2.65,470425,1262756,381462103,470425,-2.65,37.25,0.12,0.12,50797639050,0.13,0.13,50797639050 +블루엠텍,439580,28,6430,2,180,2.88,7901892,10674160,33510663,7901892,2.88,74.03,23.58,23.58,50719700705,23.54,23.54,50719700705 +카카오페이,377300,29,62800,5,-4700,-6.96,790199,1814653,135073602,790199,-6.96,43.55,0.59,0.59,49529123900,0.58,0.58,49529123900 +NAVER,035420,30,220000,5,-5500,-2.44,216622,419214,158437008,216622,-2.44,51.67,0.14,0.14,47909979250,0.14,0.14,47909979250 diff --git a/top30/20250820/top30-tv-20250820-104001.csv b/top30/20250820/top30-tv-20250820-104001.csv new file mode 100644 index 000000000000..e70235dff7ef --- /dev/null +++ b/top30/20250820/top30-tv-20250820-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51600,5,-7900,-13.28,11537717,11588978,640561146,11537717,-13.28,99.56,1.80,1.80,619839733100,1.88,1.88,619839733100 +삼성전자,005930,2,70100,2,100,0.14,8177033,10533082,5919637922,8177033,0.14,77.63,0.14,0.14,573494649350,0.14,0.14,573494649350 +KODEX 레버리지,122630,3,23300,5,-985,-4.06,17957722,18020876,94600000,17957722,-4.06,99.65,18.98,18.98,423187041974,19.20,19.20,423187041974 +KODEX 200선물인버스2X,252670,4,1388,2,53,3.97,280475964,315556352,1299800000,280475964,3.97,88.88,21.58,21.58,385008523109,21.34,21.34,385008523109 +SK하이닉스,000660,5,253500,5,-9500,-3.61,1503566,1709646,728002365,1503566,-3.61,87.95,0.21,0.21,381977848250,0.21,0.21,381977848250 +한라캐스트,125490,6,6820,2,1020,17.59,46352098,0,36502352,46352098,17.59,0.00,126.98,126.98,337671466665,135.64,135.64,337671466665 +KODEX 200,069500,7,41875,5,-880,-2.06,4834671,8157192,158450000,4834671,-2.06,59.27,3.05,3.05,203673568246,3.07,3.07,203673568246 +한화오션,042660,8,99700,5,-6300,-5.94,1733915,1705666,306413394,1733915,-5.94,101.66,0.57,0.57,175846608100,0.58,0.58,175846608100 +KODEX 코스닥150레버리지,233740,9,8280,5,-380,-4.39,17001403,23030050,195800000,17001403,-4.39,73.82,8.68,8.68,142129194593,8.77,8.77,142129194593 +우양,103840,10,5890,2,1180,25.05,23826209,4080789,16366428,23826209,25.05,583.86,145.58,145.58,131505474291,136.42,136.42,131505474291 +카카오,035720,11,63700,5,-1500,-2.30,1647420,2712501,442124799,1647420,-2.30,60.73,0.37,0.37,104610420300,0.37,0.37,104610420300 +현대차,005380,12,219500,2,500,0.23,429596,442222,204757766,429596,0.23,97.14,0.21,0.21,94318040000,0.21,0.21,94318040000 +한화에어로스페이스,012450,13,803000,5,-24000,-2.90,113415,256827,51563401,113415,-2.90,44.16,0.22,0.22,92187835500,0.22,0.22,92187835500 +한국전력,015760,14,34375,5,-2975,-7.97,2429374,5167793,641964077,2429374,-7.97,47.01,0.38,0.38,85535258100,0.39,0.39,85535258100 +TIGER 미국테크TOP10 INDXX,381170,15,26595,5,-450,-1.66,3053326,2690084,124750000,3053326,-1.66,113.50,2.45,2.45,81285384646,2.45,2.45,81285384646 +현대로템,064350,16,165500,5,-8700,-4.99,412804,795282,109142293,412804,-4.99,51.91,0.38,0.38,69047316450,0.38,0.38,69047316450 +KODEX 인버스,114800,17,3600,2,75,2.13,18461353,26216580,225100000,18461353,2.13,70.42,8.20,8.20,65986927278,8.14,8.14,65986927278 +SOL 조선TOP3플러스,466920,18,28010,5,-1295,-4.42,2297997,4029504,46950000,2297997,-4.42,57.03,4.89,4.89,65416722886,4.97,4.97,65416722886 +현대건설,000720,19,54800,5,-6700,-10.89,1142979,1395721,111355765,1142979,-10.89,81.89,1.03,1.03,64621075600,1.06,1.06,64621075600 +두산,000150,20,469500,5,-55500,-10.57,131884,185994,16523835,131884,-10.57,70.91,0.80,0.80,63451371500,0.82,0.82,63451371500 +스튜디오미르,408900,21,5410,2,455,9.18,11872638,5511291,32729532,11872638,9.18,215.42,36.27,36.27,62858468846,35.50,35.50,62858468846 +이수페타시스,007660,22,54900,5,-3700,-6.31,1133014,848743,73409219,1133014,-6.31,133.49,1.54,1.54,62318108300,1.55,1.55,62318108300 +KODEX 코스닥150선물인버스,251340,23,3555,2,75,2.16,16917493,23840924,80100000,16917493,2.16,70.96,21.12,21.12,59814027721,21.01,21.01,59814027721 +삼화네트웍스,046390,24,1664,2,65,4.07,34071458,22818300,43172933,34071458,4.07,149.32,78.92,78.92,59741012376,83.16,83.16,59741012376 +TIGER 200,102110,25,41895,5,-875,-2.05,1328830,1405907,65600000,1328830,-2.05,94.52,2.03,2.03,56013916664,2.04,2.04,56013916664 +HANARO 원자력iSelect,434730,26,31970,5,-2895,-8.30,1657076,1587739,10700000,1657076,-8.30,104.37,15.49,15.49,54499937254,15.93,15.93,54499937254 +NAVER,035420,27,219500,5,-6000,-2.66,240155,419214,158437008,240155,-2.66,57.29,0.15,0.15,53086792000,0.15,0.15,53086792000 +KB금융,105560,28,106400,5,-3000,-2.74,485314,1262756,381462103,485314,-2.74,38.43,0.13,0.13,52381510850,0.13,0.13,52381510850 +블루엠텍,439580,29,6400,2,150,2.40,8033033,10674160,33510663,8033033,2.40,75.26,23.97,23.97,51557200550,24.04,24.04,51557200550 +알테오젠,196170,30,414500,5,-12500,-2.93,121165,341276,53464968,121165,-2.93,35.50,0.23,0.23,50593362750,0.23,0.23,50593362750 diff --git a/top30/20250820/top30-tv-20250820-105001.csv b/top30/20250820/top30-tv-20250820-105001.csv new file mode 100644 index 000000000000..a9395867196d --- /dev/null +++ b/top30/20250820/top30-tv-20250820-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,52100,5,-7400,-12.44,12530344,11588978,640561146,12530344,-12.44,108.12,1.96,1.96,671137190600,2.01,2.01,671137190600 +삼성전자,005930,2,70500,2,500,0.71,8537441,10533082,5919637922,8537441,0.71,81.05,0.14,0.14,598821820100,0.14,0.14,598821820100 +KODEX 레버리지,122630,3,23455,5,-830,-3.42,19426934,18020876,94600000,19426934,-3.42,107.80,20.54,20.54,457511153260,20.62,20.62,457511153260 +SK하이닉스,000660,4,254500,5,-8500,-3.23,1603611,1709646,728002365,1603611,-3.23,93.80,0.22,0.22,407377951750,0.22,0.22,407377951750 +KODEX 200선물인버스2X,252670,5,1380,2,45,3.37,293500719,315556352,1299800000,293500719,3.37,93.01,22.58,22.58,403059572491,22.47,22.47,403059572491 +한라캐스트,125490,6,6670,2,870,15.00,46947685,0,36502352,46947685,15.00,0.00,128.62,128.62,341668542175,140.33,140.33,341668542175 +KODEX 200,069500,7,42010,5,-745,-1.74,5375016,8157192,158450000,5375016,-1.74,65.89,3.39,3.39,226331165162,3.40,3.40,226331165162 +한화오션,042660,8,100700,5,-5300,-5.00,1860550,1705666,306413394,1860550,-5.00,109.08,0.61,0.61,188484585550,0.61,0.61,188484585550 +KODEX 코스닥150레버리지,233740,9,8335,5,-325,-3.75,17863188,23030050,195800000,17863188,-3.75,77.56,9.12,9.12,149284499598,9.15,9.15,149284499598 +우양,103840,10,5820,2,1110,23.57,24672705,4080789,16366428,24672705,23.57,604.61,150.75,150.75,136433891716,143.23,143.23,136433891716 +카카오,035720,11,64300,5,-900,-1.38,1748955,2712501,442124799,1748955,-1.38,64.48,0.40,0.40,111113613600,0.39,0.39,111113613600 +한화에어로스페이스,012450,12,801000,5,-26000,-3.14,122586,256827,51563401,122586,-3.14,47.73,0.24,0.24,99549800500,0.24,0.24,99549800500 +한국전력,015760,13,34350,5,-3000,-8.03,2770796,5167793,641964077,2770796,-8.03,53.62,0.43,0.43,97241162725,0.44,0.44,97241162725 +현대차,005380,14,219750,2,750,0.34,438625,442222,204757766,438625,0.34,99.19,0.21,0.21,96299101500,0.21,0.21,96299101500 +TIGER 미국테크TOP10 INDXX,381170,15,26612,5,-433,-1.60,3081056,2690084,124750000,3081056,-1.60,114.53,2.47,2.47,82022946798,2.47,2.47,82022946798 +현대로템,064350,16,165600,5,-8600,-4.94,437203,795282,109142293,437203,-4.94,54.97,0.40,0.40,73089221000,0.40,0.40,73089221000 +KODEX 인버스,114800,17,3585,2,60,1.70,20202734,26216580,225100000,20202734,1.70,77.06,8.98,8.98,72248311791,8.95,8.95,72248311791 +현대건설,000720,18,54900,5,-6600,-10.73,1249592,1395721,111355765,1249592,-10.73,89.53,1.12,1.12,70456999250,1.15,1.15,70456999250 +스튜디오미르,408900,19,5240,2,285,5.75,12956337,5511291,32729532,12956337,5.75,235.09,39.59,39.59,68583470876,39.99,39.99,68583470876 +SOL 조선TOP3플러스,466920,20,28120,5,-1185,-4.04,2410516,4029504,46950000,2410516,-4.04,59.82,5.13,5.13,68568754399,5.19,5.19,68568754399 +두산,000150,21,473000,5,-52000,-9.90,141005,185994,16523835,141005,-9.90,75.81,0.85,0.85,67754231000,0.87,0.87,67754231000 +이수페타시스,007660,22,55300,5,-3300,-5.63,1183908,848743,73409219,1183908,-5.63,139.49,1.61,1.61,65115822750,1.60,1.60,65115822750 +KODEX 코스닥150선물인버스,251340,23,3550,2,70,2.01,17468790,23840924,80100000,17468790,2.01,73.27,21.81,21.81,61770458163,21.72,21.72,61770458163 +삼화네트웍스,046390,24,1657,2,58,3.63,34493849,22818300,43172933,34493849,3.63,151.17,79.90,79.90,60440742124,84.49,84.49,60440742124 +TIGER 200,102110,25,42030,5,-740,-1.73,1374816,1405907,65600000,1374816,-1.73,97.79,2.10,2.10,57943266384,2.10,2.10,57943266384 +NAVER,035420,26,220500,5,-5000,-2.22,262148,419214,158437008,262148,-2.22,62.53,0.17,0.17,57925931500,0.17,0.17,57925931500 +HANARO 원자력iSelect,434730,27,32120,5,-2745,-7.87,1699548,1587739,10700000,1699548,-7.87,107.04,15.88,15.88,55861001049,16.25,16.25,55861001049 +KB금융,105560,28,106800,5,-2600,-2.38,505048,1262756,381462103,505048,-2.38,40.00,0.13,0.13,54485701450,0.13,0.13,54485701450 +알테오젠,196170,29,416000,5,-11000,-2.58,127425,341276,53464968,127425,-2.58,37.34,0.24,0.24,53195214500,0.24,0.24,53195214500 +블루엠텍,439580,30,6360,2,110,1.76,8177233,10674160,33510663,8177233,1.76,76.61,24.40,24.40,52475436250,24.62,24.62,52475436250 diff --git a/top30/20250820/top30-tv-20250820-110002.csv b/top30/20250820/top30-tv-20250820-110002.csv new file mode 100644 index 000000000000..e73c07ff3cfb --- /dev/null +++ b/top30/20250820/top30-tv-20250820-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,51700,5,-7800,-13.11,12912774,11588978,640561146,12912774,-13.11,111.42,2.02,2.02,691051585600,2.09,2.09,691051585600 +삼성전자,005930,2,70300,2,300,0.43,9013898,10533082,5919637922,9013898,0.43,85.58,0.15,0.15,632323896600,0.15,0.15,632323896600 +KODEX 레버리지,122630,3,23365,5,-920,-3.79,20117046,18020876,94600000,20117046,-3.79,111.63,21.27,21.27,473675683359,21.43,21.43,473675683359 +SK하이닉스,000660,4,254000,5,-9000,-3.42,1717355,1709646,728002365,1717355,-3.42,100.45,0.24,0.24,436359187250,0.24,0.24,436359187250 +KODEX 200선물인버스2X,252670,5,1386,2,51,3.82,300513530,315556352,1299800000,300513530,3.82,95.23,23.12,23.12,412747273727,22.91,22.91,412747273727 +한라캐스트,125490,6,6800,2,1000,17.24,48200754,0,36502352,48200754,17.24,0.00,132.05,132.05,350203605675,141.09,141.09,350203605675 +KODEX 200,069500,7,41930,5,-825,-1.93,5684160,8157192,158450000,5684160,-1.93,69.68,3.59,3.59,239310297044,3.60,3.60,239310297044 +한화오션,042660,8,100300,5,-5700,-5.38,1924515,1705666,306413394,1924515,-5.38,112.83,0.63,0.63,194898676400,0.63,0.63,194898676400 +KODEX 코스닥150레버리지,233740,9,8285,5,-375,-4.33,18591735,23030050,195800000,18591735,-4.33,80.73,9.50,9.50,155345132445,9.58,9.58,155345132445 +우양,103840,10,5780,2,1070,22.72,25062338,4080789,16366428,25062338,22.72,614.15,153.13,153.13,138692101236,146.61,146.61,138692101236 +카카오,035720,11,64100,5,-1100,-1.69,1796632,2712501,442124799,1796632,-1.69,66.24,0.41,0.41,114174707950,0.40,0.40,114174707950 +한화에어로스페이스,012450,12,806000,5,-21000,-2.54,132642,256827,51563401,132642,-2.54,51.65,0.26,0.26,107632954000,0.26,0.26,107632954000 +한국전력,015760,13,34450,5,-2900,-7.76,2998428,5167793,641964077,2998428,-7.76,58.02,0.47,0.47,105104281350,0.48,0.48,105104281350 +현대차,005380,14,219500,2,500,0.23,451424,442222,204757766,451424,0.23,102.08,0.22,0.22,99106379000,0.22,0.22,99106379000 +TIGER 미국테크TOP10 INDXX,381170,15,26630,5,-415,-1.53,3110338,2690084,124750000,3110338,-1.53,115.62,2.49,2.49,82802573025,2.49,2.49,82802573025 +현대로템,064350,16,166100,5,-8100,-4.65,455509,795282,109142293,455509,-4.65,57.28,0.42,0.42,76127584750,0.42,0.42,76127584750 +KODEX 인버스,114800,17,3590,2,65,1.84,20866508,26216580,225100000,20866508,1.84,79.59,9.27,9.27,74631178645,9.24,9.24,74631178645 +현대건설,000720,18,54700,5,-6800,-11.06,1300086,1395721,111355765,1300086,-11.06,93.15,1.17,1.17,73227413300,1.20,1.20,73227413300 +두산,000150,19,470500,5,-54500,-10.38,148915,185994,16523835,148915,-10.38,80.06,0.90,0.90,71499398750,0.92,0.92,71499398750 +SOL 조선TOP3플러스,466920,20,28060,5,-1245,-4.25,2470940,4029504,46950000,2470940,-4.25,61.32,5.26,5.26,70265997373,5.33,5.33,70265997373 +스튜디오미르,408900,21,5310,2,355,7.16,13154772,5511291,32729532,13154772,7.16,238.69,40.19,40.19,69633093061,40.07,40.07,69633093061 +이수페타시스,007660,22,55200,5,-3400,-5.80,1220632,848743,73409219,1220632,-5.80,143.82,1.66,1.66,67150826050,1.66,1.66,67150826050 +KODEX 코스닥150선물인버스,251340,23,3555,2,75,2.16,18315106,23840924,80100000,18315106,2.16,76.82,22.87,22.87,64774374790,22.75,22.75,64774374790 +삼화네트웍스,046390,24,1709,2,110,6.88,36170324,22818300,43172933,36170324,6.88,158.51,83.78,83.78,63294851291,85.79,85.79,63294851291 +TIGER 200,102110,25,41950,5,-820,-1.92,1429159,1405907,65600000,1429159,-1.92,101.65,2.18,2.18,60226037139,2.19,2.19,60226037139 +NAVER,035420,26,220250,5,-5250,-2.33,270815,419214,158437008,270815,-2.33,64.60,0.17,0.17,59837209000,0.17,0.17,59837209000 +KB금융,105560,27,106500,5,-2900,-2.65,535045,1262756,381462103,535045,-2.65,42.37,0.14,0.14,57683010600,0.14,0.14,57683010600 +HANARO 원자력iSelect,434730,28,32025,5,-2840,-8.15,1729542,1587739,10700000,1729542,-8.15,108.93,16.16,16.16,56823926774,16.58,16.58,56823926774 +알테오젠,196170,29,414500,5,-12500,-2.93,131896,341276,53464968,131896,-2.93,38.65,0.25,0.25,55051704750,0.25,0.25,55051704750 +카카오페이,377300,30,63200,5,-4300,-6.37,847760,1814653,135073602,847760,-6.37,46.72,0.63,0.63,53152233100,0.62,0.62,53152233100 diff --git a/top30/20250820/top30-tv-20250820-111001.csv b/top30/20250820/top30-tv-20250820-111001.csv new file mode 100644 index 000000000000..3dcd4055d8dd --- /dev/null +++ b/top30/20250820/top30-tv-20250820-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,52500,5,-7000,-11.76,13286679,11588978,640561146,13286679,-11.76,114.65,2.07,2.07,710497115050,2.11,2.11,710497115050 +삼성전자,005930,2,70300,2,300,0.43,9286676,10533082,5919637922,9286676,0.43,88.17,0.16,0.16,651484021500,0.16,0.16,651484021500 +KODEX 레버리지,122630,3,23425,5,-860,-3.54,20587070,18020876,94600000,20587070,-3.54,114.24,21.76,21.76,484669231974,21.87,21.87,484669231974 +SK하이닉스,000660,4,254750,5,-8250,-3.14,1795082,1709646,728002365,1795082,-3.14,105.00,0.25,0.25,456120794500,0.25,0.25,456120794500 +KODEX 200선물인버스2X,252670,5,1381,2,46,3.45,307883925,315556352,1299800000,307883925,3.45,97.57,23.69,23.69,422951121255,23.56,23.56,422951121255 +한라캐스트,125490,6,6970,2,1170,20.17,49568493,0,36502352,49568493,20.17,0.00,135.80,135.80,359638289935,141.36,141.36,359638289935 +KODEX 200,069500,7,41980,5,-775,-1.81,5979298,8157192,158450000,5979298,-1.81,73.30,3.77,3.77,251690648676,3.78,3.78,251690648676 +한화오션,042660,8,100500,5,-5500,-5.19,1976364,1705666,306413394,1976364,-5.19,115.87,0.64,0.64,200095602150,0.65,0.65,200095602150 +KODEX 코스닥150레버리지,233740,9,8320,5,-340,-3.93,19341264,23030050,195800000,19341264,-3.93,83.98,9.88,9.88,161561111830,9.92,9.92,161561111830 +우양,103840,10,5800,2,1090,23.14,25735622,4080789,16366428,25735622,23.14,630.65,157.25,157.25,142624525391,150.25,150.25,142624525391 +카카오,035720,11,64300,5,-900,-1.38,1847581,2712501,442124799,1847581,-1.38,68.11,0.42,0.42,117446663350,0.41,0.41,117446663350 +한화에어로스페이스,012450,12,804000,5,-23000,-2.78,135641,256827,51563401,135641,-2.78,52.81,0.26,0.26,110043587500,0.27,0.27,110043587500 +한국전력,015760,13,34600,5,-2750,-7.36,3136839,5167793,641964077,3136839,-7.36,60.70,0.49,0.49,109888045825,0.49,0.49,109888045825 +현대차,005380,14,219000,3,0,0.00,470376,442222,204757766,470376,0.00,106.37,0.23,0.23,103252996750,0.23,0.23,103252996750 +TIGER 미국테크TOP10 INDXX,381170,15,26640,5,-405,-1.50,3129381,2690084,124750000,3129381,-1.50,116.33,2.51,2.51,83309673532,2.51,2.51,83309673532 +현대로템,064350,16,165800,5,-8400,-4.82,472461,795282,109142293,472461,-4.82,59.41,0.43,0.43,78937714850,0.44,0.44,78937714850 +KODEX 인버스,114800,17,3590,2,65,1.84,21398623,26216580,225100000,21398623,1.84,81.62,9.51,9.51,76542873566,9.47,9.47,76542873566 +현대건설,000720,18,55300,5,-6200,-10.08,1344293,1395721,111355765,1344293,-10.08,96.32,1.21,1.21,75652483850,1.23,1.23,75652483850 +두산,000150,19,475000,5,-50000,-9.52,156802,185994,16523835,156802,-9.52,84.30,0.95,0.95,75225199500,0.96,0.96,75225199500 +SOL 조선TOP3플러스,466920,20,28145,5,-1160,-3.96,2570785,4029504,46950000,2570785,-3.96,63.80,5.48,5.48,73069559703,5.53,5.53,73069559703 +스튜디오미르,408900,21,5260,2,305,6.16,13386391,5511291,32729532,13386391,6.16,242.89,40.90,40.90,70856084401,41.16,41.16,70856084401 +이수페타시스,007660,22,55450,5,-3150,-5.38,1245407,848743,73409219,1245407,-5.38,146.74,1.70,1.70,68519003450,1.68,1.68,68519003450 +삼화네트웍스,046390,23,1717,2,118,7.38,38029583,22818300,43172933,38029583,7.38,166.66,88.09,88.09,66486440789,89.69,89.69,66486440789 +KODEX 코스닥150선물인버스,251340,24,3545,2,65,1.87,18663568,23840924,80100000,18663568,1.87,78.28,23.30,23.30,66012358275,23.25,23.25,66012358275 +TIGER 200,102110,25,42005,5,-765,-1.79,1472178,1405907,65600000,1472178,-1.79,104.71,2.24,2.24,62031914036,2.25,2.25,62031914036 +NAVER,035420,26,220000,5,-5500,-2.44,275038,419214,158437008,275038,-2.44,65.61,0.17,0.17,60767646750,0.17,0.17,60767646750 +KB금융,105560,27,106600,5,-2800,-2.56,551599,1262756,381462103,551599,-2.56,43.68,0.14,0.14,59444006700,0.15,0.15,59444006700 +HANARO 원자력iSelect,434730,28,32165,5,-2700,-7.74,1769798,1587739,10700000,1769798,-7.74,111.47,16.54,16.54,58114067523,16.89,16.89,58114067523 +알테오젠,196170,29,415500,5,-11500,-2.69,136957,341276,53464968,136957,-2.69,40.13,0.26,0.26,57150211000,0.26,0.26,57150211000 +에이피알,278470,30,208000,5,-9000,-4.15,262625,496649,37430655,262625,-4.15,52.88,0.70,0.70,55854761500,0.72,0.72,55854761500 diff --git a/top30/20250820/top30-tv-20250820-112002.csv b/top30/20250820/top30-tv-20250820-112002.csv new file mode 100644 index 000000000000..8ed95b536b14 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,53000,5,-6500,-10.92,13894078,11588978,640561146,13894078,-10.92,119.89,2.17,2.17,742556695300,2.19,2.19,742556695300 +삼성전자,005930,2,70000,3,0,0.00,9782646,10533082,5919637922,9782646,0.00,92.88,0.17,0.17,686291633050,0.17,0.17,686291633050 +KODEX 레버리지,122630,3,23430,5,-855,-3.52,21498787,18020876,94600000,21498787,-3.52,119.30,22.73,22.73,506057530711,22.83,22.83,506057530711 +SK하이닉스,000660,4,254250,5,-8750,-3.33,1850523,1709646,728002365,1850523,-3.33,108.24,0.25,0.25,470251141750,0.25,0.25,470251141750 +KODEX 200선물인버스2X,252670,5,1382,2,47,3.52,314692972,315556352,1299800000,314692972,3.52,99.73,24.21,24.21,432345517418,24.07,24.07,432345517418 +한라캐스트,125490,6,6850,2,1050,18.10,50873403,0,36502352,50873403,18.10,0.00,139.37,139.37,368712452895,147.46,147.46,368712452895 +KODEX 200,069500,7,41985,5,-770,-1.80,6476356,8157192,158450000,6476356,-1.80,79.39,4.09,4.09,272573318960,4.10,4.10,272573318960 +한화오션,042660,8,101200,5,-4800,-4.53,2014534,1705666,306413394,2014534,-4.53,118.11,0.66,0.66,203946594400,0.66,0.66,203946594400 +KODEX 코스닥150레버리지,233740,9,8315,5,-345,-3.98,19733496,23030050,195800000,19733496,-3.98,85.69,10.08,10.08,164826132982,10.12,10.12,164826132982 +우양,103840,10,5780,2,1070,22.72,26034528,4080789,16366428,26034528,22.72,637.98,159.07,159.07,144357301106,152.60,152.60,144357301106 +카카오,035720,11,64700,5,-500,-0.77,1980628,2712501,442124799,1980628,-0.77,73.02,0.45,0.45,126056104100,0.44,0.44,126056104100 +한화에어로스페이스,012450,12,805000,5,-22000,-2.66,142648,256827,51563401,142648,-2.66,55.54,0.28,0.28,115675212500,0.28,0.28,115675212500 +한국전력,015760,13,34700,5,-2650,-7.10,3234667,5167793,641964077,3234667,-7.10,62.59,0.50,0.50,113281056350,0.51,0.51,113281056350 +현대차,005380,14,218500,5,-500,-0.23,482706,442222,204757766,482706,-0.23,109.15,0.24,0.24,105948917750,0.24,0.24,105948917750 +TIGER 미국테크TOP10 INDXX,381170,15,26635,5,-410,-1.52,3144477,2690084,124750000,3144477,-1.52,116.89,2.52,2.52,83711774405,2.52,2.52,83711774405 +현대로템,064350,16,166550,5,-7650,-4.39,494919,795282,109142293,494919,-4.39,62.23,0.45,0.45,82673342700,0.45,0.45,82673342700 +두산,000150,17,483000,5,-42000,-8.00,167594,185994,16523835,167594,-8.00,90.11,1.01,1.01,80406321250,1.01,1.01,80406321250 +현대건설,000720,18,55700,5,-5800,-9.43,1406195,1395721,111355765,1406195,-9.43,100.75,1.26,1.26,79089338600,1.28,1.28,79089338600 +KODEX 인버스,114800,19,3590,2,65,1.84,21781694,26216580,225100000,21781694,1.84,83.08,9.68,9.68,77917427900,9.64,9.64,77917427900 +SOL 조선TOP3플러스,466920,20,28215,5,-1090,-3.72,2660863,4029504,46950000,2660863,-3.72,66.03,5.67,5.67,75609344795,5.71,5.71,75609344795 +스튜디오미르,408900,21,5200,2,245,4.94,13663106,5511291,32729532,13663106,4.94,247.91,41.75,41.75,72299685056,42.48,42.48,72299685056 +이수페타시스,007660,22,55100,5,-3500,-5.97,1271232,848743,73409219,1271232,-5.97,149.78,1.73,1.73,69948090350,1.73,1.73,69948090350 +KODEX 코스닥150선물인버스,251340,23,3550,2,70,2.01,19297933,23840924,80100000,19297933,2.01,80.94,24.09,24.09,68262167806,24.01,24.01,68262167806 +삼화네트웍스,046390,24,1704,2,105,6.57,38404125,22818300,43172933,38404125,6.57,168.30,88.95,88.95,67123144271,91.24,91.24,67123144271 +TIGER 200,102110,25,42005,5,-765,-1.79,1560503,1405907,65600000,1560503,-1.79,111.00,2.38,2.38,65745795078,2.39,2.39,65745795078 +NAVER,035420,26,220500,5,-5000,-2.22,280755,419214,158437008,280755,-2.22,66.97,0.18,0.18,62028479750,0.18,0.18,62028479750 +KB금융,105560,27,106400,5,-3000,-2.74,571227,1262756,381462103,571227,-2.74,45.24,0.15,0.15,61532621950,0.15,0.15,61532621950 +HANARO 원자력iSelect,434730,28,32255,5,-2610,-7.49,1820793,1587739,10700000,1820793,-7.49,114.68,17.02,17.02,59759674291,17.32,17.32,59759674291 +알테오젠,196170,29,415500,5,-11500,-2.69,139902,341276,53464968,139902,-2.69,40.99,0.26,0.26,58373768750,0.26,0.26,58373768750 +에이피알,278470,30,208000,5,-9000,-4.15,273176,496649,37430655,273176,-4.15,55.00,0.73,0.73,58048213250,0.75,0.75,58048213250 diff --git a/top30/20250820/top30-tv-20250820-113001.csv b/top30/20250820/top30-tv-20250820-113001.csv new file mode 100644 index 000000000000..70aebb5126a8 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54700,5,-4800,-8.07,15209943,11588978,640561146,15209943,-8.07,131.24,2.37,2.37,813542919400,2.32,2.32,813542919400 +삼성전자,005930,2,70200,2,200,0.29,10055453,10533082,5919637922,10055453,0.29,95.47,0.17,0.17,705414153350,0.17,0.17,705414153350 +KODEX 레버리지,122630,3,23535,5,-750,-3.09,21943972,18020876,94600000,21943972,-3.09,121.77,23.20,23.20,516516075321,23.20,23.20,516516075321 +SK하이닉스,000660,4,255000,5,-8000,-3.04,1891887,1709646,728002365,1891887,-3.04,110.66,0.26,0.26,480792527750,0.26,0.26,480792527750 +KODEX 200선물인버스2X,252670,5,1375,2,40,3.00,322676160,315556352,1299800000,322676160,3.00,102.26,24.83,24.83,443350049861,24.81,24.81,443350049861 +한라캐스트,125490,6,6730,2,930,16.03,51569120,0,36502352,51569120,16.03,0.00,141.28,141.28,373452444535,152.02,152.02,373452444535 +KODEX 200,069500,7,42075,5,-680,-1.59,6618190,8157192,158450000,6618190,-1.59,81.13,4.18,4.18,278533556890,4.18,4.18,278533556890 +한화오션,042660,8,100800,5,-5200,-4.91,2053304,1705666,306413394,2053304,-4.91,120.38,0.67,0.67,207861669300,0.67,0.67,207861669300 +KODEX 코스닥150레버리지,233740,9,8325,5,-335,-3.87,20023916,23030050,195800000,20023916,-3.87,86.95,10.23,10.23,167243398405,10.26,10.26,167243398405 +우양,103840,10,5760,2,1050,22.29,26352487,4080789,16366428,26352487,22.29,645.77,161.02,161.02,146197567521,155.08,155.08,146197567521 +카카오,035720,11,64700,5,-500,-0.77,2036329,2712501,442124799,2036329,-0.77,75.07,0.46,0.46,129662491800,0.45,0.45,129662491800 +한국전력,015760,12,35300,5,-2050,-5.49,3507340,5167793,641964077,3507340,-5.49,67.87,0.55,0.55,122846044250,0.54,0.54,122846044250 +한화에어로스페이스,012450,13,808000,5,-19000,-2.30,148712,256827,51563401,148712,-2.30,57.90,0.29,0.29,120565710500,0.29,0.29,120565710500 +현대차,005380,14,218500,5,-500,-0.23,487497,442222,204757766,487497,-0.23,110.24,0.24,0.24,106996889750,0.24,0.24,106996889750 +현대로템,064350,15,167700,5,-6500,-3.73,513193,795282,109142293,513193,-3.73,64.53,0.47,0.47,85723036900,0.47,0.47,85723036900 +두산,000150,16,491000,5,-34000,-6.48,177278,185994,16523835,177278,-6.48,95.31,1.07,1.07,85134345500,1.05,1.05,85134345500 +TIGER 미국테크TOP10 INDXX,381170,17,26625,5,-420,-1.55,3156849,2690084,124750000,3156849,-1.55,117.35,2.53,2.53,84041247847,2.53,2.53,84041247847 +현대건설,000720,18,56400,5,-5100,-8.29,1467420,1395721,111355765,1467420,-8.29,105.14,1.32,1.32,82517616700,1.31,1.31,82517616700 +KODEX 인버스,114800,19,3580,2,55,1.56,22188902,26216580,225100000,22188902,1.56,84.64,9.86,9.86,79376012925,9.85,9.85,79376012925 +SOL 조선TOP3플러스,466920,20,28295,5,-1010,-3.45,2711400,4029504,46950000,2711400,-3.45,67.29,5.78,5.78,77037179710,5.80,5.80,77037179710 +스튜디오미르,408900,21,5200,2,245,4.94,14021820,5511291,32729532,14021820,4.94,254.42,42.84,42.84,74151720461,43.57,43.57,74151720461 +이수페타시스,007660,22,55300,5,-3300,-5.63,1296015,848743,73409219,1296015,-5.63,152.70,1.77,1.77,71317447500,1.76,1.76,71317447500 +KODEX 코스닥150선물인버스,251340,23,3545,2,65,1.87,19705019,23840924,80100000,19705019,1.87,82.65,24.60,24.60,69705947102,24.55,24.55,69705947102 +삼화네트웍스,046390,24,1692,2,93,5.82,38869923,22818300,43172933,38869923,5.82,170.35,90.03,90.03,67913452247,92.97,92.97,67913452247 +TIGER 200,102110,25,42105,5,-665,-1.55,1607635,1405907,65600000,1607635,-1.55,114.35,2.45,2.45,67728138476,2.45,2.45,67728138476 +NAVER,035420,26,221000,5,-4500,-2.00,286345,419214,158437008,286345,-2.00,68.31,0.18,0.18,63263036250,0.18,0.18,63263036250 +KB금융,105560,27,106500,5,-2900,-2.65,582327,1262756,381462103,582327,-2.65,46.12,0.15,0.15,62712886150,0.15,0.15,62712886150 +HANARO 원자력iSelect,434730,28,32670,5,-2195,-6.30,1870201,1587739,10700000,1870201,-6.30,117.79,17.48,17.48,61364519386,17.55,17.55,61364519386 +알테오젠,196170,29,416000,5,-11000,-2.58,143147,341276,53464968,143147,-2.58,41.94,0.27,0.27,59723730000,0.27,0.27,59723730000 +에이피알,278470,30,207000,5,-10000,-4.61,281070,496649,37430655,281070,-4.61,56.59,0.75,0.75,59688077250,0.77,0.77,59688077250 diff --git a/top30/20250820/top30-tv-20250820-114001.csv b/top30/20250820/top30-tv-20250820-114001.csv new file mode 100644 index 000000000000..58c9f60bccfb --- /dev/null +++ b/top30/20250820/top30-tv-20250820-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54800,5,-4700,-7.90,15971234,11588978,640561146,15971234,-7.90,137.81,2.49,2.49,855010891000,2.44,2.44,855010891000 +삼성전자,005930,2,70200,2,200,0.29,10368349,10533082,5919637922,10368349,0.29,98.44,0.18,0.18,727410576350,0.18,0.18,727410576350 +KODEX 레버리지,122630,3,23530,5,-755,-3.11,22430264,18020876,94600000,22430264,-3.11,124.47,23.71,23.71,527959994686,23.72,23.72,527959994686 +SK하이닉스,000660,4,254500,5,-8500,-3.23,1932559,1709646,728002365,1932559,-3.23,113.04,0.27,0.27,491148681250,0.27,0.27,491148681250 +KODEX 200선물인버스2X,252670,5,1376,2,41,3.07,327817881,315556352,1299800000,327817881,3.07,103.89,25.22,25.22,450424856222,25.18,25.18,450424856222 +한라캐스트,125490,6,6800,2,1000,17.24,52043983,0,36502352,52043983,17.24,0.00,142.58,142.58,376675338340,151.75,151.75,376675338340 +KODEX 200,069500,7,42065,5,-690,-1.61,6766002,8157192,158450000,6766002,-1.61,82.95,4.27,4.27,284752242959,4.27,4.27,284752242959 +한화오션,042660,8,101200,5,-4800,-4.53,2083769,1705666,306413394,2083769,-4.53,122.17,0.68,0.68,210935392700,0.68,0.68,210935392700 +KODEX 코스닥150레버리지,233740,9,8315,5,-345,-3.98,20437407,23030050,195800000,20437407,-3.98,88.74,10.44,10.44,170679147607,10.48,10.48,170679147607 +우양,103840,10,5760,2,1050,22.29,27215127,4080789,16366428,27215127,22.29,666.91,166.29,166.29,151125540886,160.31,160.31,151125540886 +카카오,035720,11,64600,5,-600,-0.92,2075741,2712501,442124799,2075741,-0.92,76.52,0.47,0.47,132207539100,0.46,0.46,132207539100 +한국전력,015760,12,35250,5,-2100,-5.62,3655142,5167793,641964077,3655142,-5.62,70.73,0.57,0.57,128049731650,0.57,0.57,128049731650 +한화에어로스페이스,012450,13,809000,5,-18000,-2.18,154658,256827,51563401,154658,-2.18,60.22,0.30,0.30,125370171500,0.30,0.30,125370171500 +현대차,005380,14,218500,5,-500,-0.23,496910,442222,204757766,496910,-0.23,112.37,0.24,0.24,109054151750,0.24,0.24,109054151750 +두산,000150,15,493000,5,-32000,-6.10,183790,185994,16523835,183790,-6.10,98.82,1.11,1.11,88331911750,1.08,1.08,88331911750 +현대로템,064350,16,167700,5,-6500,-3.73,525893,795282,109142293,525893,-3.73,66.13,0.48,0.48,87847939350,0.48,0.48,87847939350 +현대건설,000720,17,56800,5,-4700,-7.64,1535470,1395721,111355765,1535470,-7.64,110.01,1.38,1.38,86357131400,1.37,1.37,86357131400 +TIGER 미국테크TOP10 INDXX,381170,18,26630,5,-415,-1.53,3164808,2690084,124750000,3164808,-1.53,117.65,2.54,2.54,84253191512,2.54,2.54,84253191512 +KODEX 인버스,114800,19,3580,2,55,1.56,22563218,26216580,225100000,22563218,1.56,86.06,10.02,10.02,80716128134,10.02,10.02,80716128134 +SOL 조선TOP3플러스,466920,20,28400,5,-905,-3.09,2761119,4029504,46950000,2761119,-3.09,68.52,5.88,5.88,78444051970,5.88,5.88,78444051970 +스튜디오미르,408900,21,5230,2,275,5.55,14161820,5511291,32729532,14161820,5.55,256.96,43.27,43.27,74880590671,43.74,43.74,74880590671 +이수페타시스,007660,22,54900,5,-3700,-6.31,1331534,848743,73409219,1331534,-6.31,156.88,1.81,1.81,73270401450,1.82,1.82,73270401450 +KODEX 코스닥150선물인버스,251340,23,3550,2,70,2.01,19903379,23840924,80100000,19903379,2.01,83.48,24.85,24.85,70410195337,24.76,24.76,70410195337 +삼화네트웍스,046390,24,1708,2,109,6.82,39722362,22818300,43172933,39722362,6.82,174.08,92.01,92.01,69370573488,94.08,94.08,69370573488 +TIGER 200,102110,25,42090,5,-680,-1.59,1644815,1405907,65600000,1644815,-1.59,116.99,2.51,2.51,69293196056,2.51,2.51,69293196056 +KB금융,105560,26,106200,5,-3200,-2.93,598988,1262756,381462103,598988,-2.93,47.43,0.16,0.16,64485021800,0.16,0.16,64485021800 +NAVER,035420,27,221000,5,-4500,-2.00,288218,419214,158437008,288218,-2.00,68.75,0.18,0.18,63676370500,0.18,0.18,63676370500 +HANARO 원자력iSelect,434730,28,32700,5,-2165,-6.21,1906932,1587739,10700000,1906932,-6.21,120.10,17.82,17.82,62563153906,17.88,17.88,62563153906 +에이피알,278470,29,206000,5,-11000,-5.07,291242,496649,37430655,291242,-5.07,58.64,0.78,0.78,61791240250,0.80,0.80,61791240250 +알테오젠,196170,30,415000,5,-12000,-2.81,144645,341276,53464968,144645,-2.81,42.38,0.27,0.27,60345937500,0.27,0.27,60345937500 diff --git a/top30/20250820/top30-tv-20250820-115001.csv b/top30/20250820/top30-tv-20250820-115001.csv new file mode 100644 index 000000000000..d2b50a232e6b --- /dev/null +++ b/top30/20250820/top30-tv-20250820-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55300,5,-4200,-7.06,16872206,11588978,640561146,16872206,-7.06,145.59,2.63,2.63,904583227300,2.55,2.55,904583227300 +삼성전자,005930,2,70300,2,300,0.43,10599027,10533082,5919637922,10599027,0.43,100.63,0.18,0.18,743615734450,0.18,0.18,743615734450 +KODEX 레버리지,122630,3,23565,5,-720,-2.96,22751674,18020876,94600000,22751674,-2.96,126.25,24.05,24.05,535525024596,24.02,24.02,535525024596 +SK하이닉스,000660,4,254500,5,-8500,-3.23,1965671,1709646,728002365,1965671,-3.23,114.98,0.27,0.27,499576896000,0.27,0.27,499576896000 +KODEX 200선물인버스2X,252670,5,1375,2,40,3.00,331460453,315556352,1299800000,331460453,3.00,105.04,25.50,25.50,455434399226,25.48,25.48,455434399226 +한라캐스트,125490,6,6770,2,970,16.72,52397595,0,36502352,52397595,16.72,0.00,143.55,143.55,379082840910,153.40,153.40,379082840910 +KODEX 200,069500,7,42105,5,-650,-1.52,6899467,8157192,158450000,6899467,-1.52,84.58,4.35,4.35,290370122061,4.35,4.35,290370122061 +한화오션,042660,8,101700,5,-4300,-4.06,2110560,1705666,306413394,2110560,-4.06,123.74,0.69,0.69,213649738650,0.69,0.69,213649738650 +KODEX 코스닥150레버리지,233740,9,8335,5,-325,-3.75,20728149,23030050,195800000,20728149,-3.75,90.00,10.59,10.59,173099089770,10.61,10.61,173099089770 +우양,103840,10,5720,2,1010,21.44,27480912,4080789,16366428,27480912,21.44,673.42,167.91,167.91,152654808801,163.06,163.06,152654808801 +카카오,035720,11,64600,5,-600,-0.92,2119397,2712501,442124799,2119397,-0.92,78.13,0.48,0.48,135026038250,0.47,0.47,135026038250 +한국전력,015760,12,35575,5,-1775,-4.75,3798862,5167793,641964077,3798862,-4.75,73.51,0.59,0.59,133134814100,0.58,0.58,133134814100 +한화에어로스페이스,012450,13,809500,5,-17500,-2.12,157900,256827,51563401,157900,-2.12,61.48,0.31,0.31,127992747000,0.31,0.31,127992747000 +현대차,005380,14,218500,5,-500,-0.23,508015,442222,204757766,508015,-0.23,114.88,0.25,0.25,111479560250,0.25,0.25,111479560250 +두산,000150,15,496000,5,-29000,-5.52,191262,185994,16523835,191262,-5.52,102.83,1.16,1.16,92027032000,1.12,1.12,92027032000 +현대로템,064350,16,168300,5,-5900,-3.39,544865,795282,109142293,544865,-3.39,68.51,0.50,0.50,91034897300,0.50,0.50,91034897300 +현대건설,000720,17,57100,5,-4400,-7.15,1615456,1395721,111355765,1615456,-7.15,115.74,1.45,1.45,90908568450,1.43,1.43,90908568450 +TIGER 미국테크TOP10 INDXX,381170,18,26640,5,-405,-1.50,3189160,2690084,124750000,3189160,-1.50,118.55,2.56,2.56,84901840009,2.55,2.55,84901840009 +KODEX 인버스,114800,19,3575,2,50,1.42,22742049,26216580,225100000,22742049,1.42,86.75,10.10,10.10,81356069740,10.11,10.11,81356069740 +SOL 조선TOP3플러스,466920,20,28480,5,-825,-2.82,2802880,4029504,46950000,2802880,-2.82,69.56,5.97,5.97,79630069735,5.96,5.96,79630069735 +스튜디오미르,408900,21,5180,2,225,4.54,14235309,5511291,32729532,14235309,4.54,258.29,43.49,43.49,75263113716,44.39,44.39,75263113716 +이수페타시스,007660,22,55100,5,-3500,-5.97,1358529,848743,73409219,1358529,-5.97,160.06,1.85,1.85,74753803900,1.85,1.85,74753803900 +TIGER 200,102110,23,42125,5,-645,-1.51,1688310,1405907,65600000,1688310,-1.51,120.09,2.57,2.57,71124487882,2.57,2.57,71124487882 +KODEX 코스닥150선물인버스,251340,24,3540,2,60,1.72,20010091,23840924,80100000,20010091,1.72,83.93,24.98,24.98,70788590882,24.96,24.96,70788590882 +삼화네트웍스,046390,25,1696,2,97,6.07,39968935,22818300,43172933,39968935,6.07,175.16,92.58,92.58,69788819942,95.31,95.31,69788819942 +KB금융,105560,26,106300,5,-3100,-2.83,613374,1262756,381462103,613374,-2.83,48.57,0.16,0.16,66014858750,0.16,0.16,66014858750 +NAVER,035420,27,221000,5,-4500,-2.00,298002,419214,158437008,298002,-2.00,71.09,0.19,0.19,65837986750,0.19,0.19,65837986750 +HANARO 원자력iSelect,434730,28,32945,5,-1920,-5.51,1945574,1587739,10700000,1945574,-5.51,122.54,18.18,18.18,63831343174,18.11,18.11,63831343174 +에이피알,278470,29,206000,5,-11000,-5.07,300949,496649,37430655,300949,-5.07,60.60,0.80,0.80,63793700500,0.83,0.83,63793700500 +알테오젠,196170,30,416000,5,-11000,-2.58,146539,341276,53464968,146539,-2.58,42.94,0.27,0.27,61132672750,0.27,0.27,61132672750 diff --git a/top30/20250820/top30-tv-20250820-120001.csv b/top30/20250820/top30-tv-20250820-120001.csv new file mode 100644 index 000000000000..e04f99f6d9ec --- /dev/null +++ b/top30/20250820/top30-tv-20250820-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54900,5,-4600,-7.73,17603175,11588978,640561146,17603175,-7.73,151.90,2.75,2.75,944998735350,2.69,2.69,944998735350 +삼성전자,005930,2,70200,2,200,0.29,10775979,10533082,5919637922,10775979,0.29,102.31,0.18,0.18,756044028750,0.18,0.18,756044028750 +KODEX 레버리지,122630,3,23530,5,-755,-3.11,23053317,18020876,94600000,23053317,-3.11,127.93,24.37,24.37,542628321458,24.38,24.38,542628321458 +SK하이닉스,000660,4,254000,5,-9000,-3.42,2032184,1709646,728002365,2032184,-3.42,118.87,0.28,0.28,516481086750,0.28,0.28,516481086750 +KODEX 200선물인버스2X,252670,5,1376,2,41,3.07,335732762,315556352,1299800000,335732762,3.07,106.39,25.83,25.83,461307224602,25.79,25.79,461307224602 +한라캐스트,125490,6,6820,2,1020,17.59,52665408,0,36502352,52665408,17.59,0.00,144.28,144.28,380901406525,153.01,153.01,380901406525 +KODEX 200,069500,7,42080,5,-675,-1.58,6970487,8157192,158450000,6970487,-1.58,85.45,4.40,4.40,293359553676,4.40,4.40,293359553676 +한화오션,042660,8,101600,5,-4400,-4.15,2168568,1705666,306413394,2168568,-4.15,127.14,0.71,0.71,219558515000,0.71,0.71,219558515000 +KODEX 코스닥150레버리지,233740,9,8310,5,-350,-4.04,20961515,23030050,195800000,20961515,-4.04,91.02,10.71,10.71,175042590831,10.76,10.76,175042590831 +우양,103840,10,5740,2,1030,21.87,27631383,4080789,16366428,27631383,21.87,677.11,168.83,168.83,153515923626,163.41,163.41,153515923626 +한국전력,015760,11,35700,5,-1650,-4.42,3961625,5167793,641964077,3961625,-4.42,76.66,0.62,0.62,138927977375,0.61,0.61,138927977375 +카카오,035720,12,64700,5,-500,-0.77,2145341,2712501,442124799,2145341,-0.77,79.09,0.49,0.49,136703772300,0.48,0.48,136703772300 +한화에어로스페이스,012450,13,805500,5,-21500,-2.60,164013,256827,51563401,164013,-2.60,63.86,0.32,0.32,132933186000,0.32,0.32,132933186000 +현대차,005380,14,218000,5,-1000,-0.46,513406,442222,204757766,513406,-0.46,116.10,0.25,0.25,112656903500,0.25,0.25,112656903500 +현대건설,000720,15,57100,5,-4400,-7.15,1694277,1395721,111355765,1694277,-7.15,121.39,1.52,1.52,95411331400,1.50,1.50,95411331400 +두산,000150,16,494500,5,-30500,-5.81,197312,185994,16523835,197312,-5.81,106.09,1.19,1.19,95020849250,1.16,1.16,95020849250 +현대로템,064350,17,167900,5,-6300,-3.62,555076,795282,109142293,555076,-3.62,69.80,0.51,0.51,92751584050,0.51,0.51,92751584050 +TIGER 미국테크TOP10 INDXX,381170,18,26670,5,-375,-1.39,3222641,2690084,124750000,3222641,-1.39,119.80,2.58,2.58,85794352689,2.58,2.58,85794352689 +KODEX 인버스,114800,19,3582,2,57,1.62,23122300,26216580,225100000,23122300,1.62,88.20,10.27,10.27,82717162963,10.26,10.26,82717162963 +SOL 조선TOP3플러스,466920,20,28420,5,-885,-3.02,2856271,4029504,46950000,2856271,-3.02,70.88,6.08,6.08,81148735904,6.08,6.08,81148735904 +이수페타시스,007660,21,55000,5,-3600,-6.14,1385168,848743,73409219,1385168,-6.14,163.20,1.89,1.89,76220022600,1.89,1.89,76220022600 +스튜디오미르,408900,22,5170,2,215,4.34,14326327,5511291,32729532,14326327,4.34,259.95,43.77,43.77,75733078956,44.76,44.76,75733078956 +TIGER 200,102110,23,42095,5,-675,-1.58,1724746,1405907,65600000,1724746,-1.58,122.68,2.63,2.63,72658756740,2.63,2.63,72658756740 +KODEX 코스닥150선물인버스,251340,24,3545,2,65,1.87,20107898,23840924,80100000,20107898,1.87,84.34,25.10,25.10,71135273020,25.05,25.05,71135273020 +삼화네트웍스,046390,25,1715,2,116,7.25,40754190,22818300,43172933,40754190,7.25,178.60,94.40,94.40,71135011483,96.07,96.07,71135011483 +에이피알,278470,26,204500,5,-12500,-5.76,321771,496649,37430655,321771,-5.76,64.79,0.86,0.86,68064311000,0.89,0.89,68064311000 +KB금융,105560,27,106400,5,-3000,-2.74,628115,1262756,381462103,628115,-2.74,49.74,0.16,0.16,67582126900,0.17,0.17,67582126900 +NAVER,035420,28,221000,5,-4500,-2.00,303035,419214,158437008,303035,-2.00,72.29,0.19,0.19,66950285250,0.19,0.19,66950285250 +HANARO 원자력iSelect,434730,29,32870,5,-1995,-5.72,1984330,1587739,10700000,1984330,-5.72,124.98,18.55,18.55,65107887994,18.51,18.51,65107887994 +TIGER 미국S&P500,360750,30,22230,2,10,0.05,2897940,5849446,402900000,2897940,0.05,49.54,0.72,0.72,64323296072,0.72,0.72,64323296072 diff --git a/top30/20250820/top30-tv-20250820-121001.csv b/top30/20250820/top30-tv-20250820-121001.csv new file mode 100644 index 000000000000..4a635a8b8978 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54900,5,-4600,-7.73,17937349,11588978,640561146,17937349,-7.73,154.78,2.80,2.80,963341284700,2.74,2.74,963341284700 +삼성전자,005930,2,70200,2,200,0.29,10921908,10533082,5919637922,10921908,0.29,103.69,0.18,0.18,766282184700,0.18,0.18,766282184700 +KODEX 레버리지,122630,3,23445,5,-840,-3.46,23354551,18020876,94600000,23354551,-3.46,129.60,24.69,24.69,549702218053,24.78,24.78,549702218053 +SK하이닉스,000660,4,253500,5,-9500,-3.61,2068722,1709646,728002365,2068722,-3.61,121.00,0.28,0.28,525750607250,0.28,0.28,525750607250 +KODEX 200선물인버스2X,252670,5,1380,2,45,3.37,342606849,315556352,1299800000,342606849,3.37,108.57,26.36,26.36,470784209660,26.25,26.25,470784209660 +한라캐스트,125490,6,6810,2,1010,17.41,53215545,0,36502352,53215545,17.41,0.00,145.79,145.79,384675073600,154.75,154.75,384675073600 +KODEX 200,069500,7,42010,5,-745,-1.74,7098150,8157192,158450000,7098150,-1.74,87.02,4.48,4.48,298724002284,4.49,4.49,298724002284 +한화오션,042660,8,101400,5,-4600,-4.34,2186083,1705666,306413394,2186083,-4.34,128.17,0.71,0.71,221337878550,0.71,0.71,221337878550 +KODEX 코스닥150레버리지,233740,9,8285,5,-375,-4.33,21403598,23030050,195800000,21403598,-4.33,92.94,10.93,10.93,178707603070,11.02,11.02,178707603070 +우양,103840,10,5700,2,990,21.02,27860143,4080789,16366428,27860143,21.02,682.71,170.23,170.23,154825933541,165.96,165.96,154825933541 +한국전력,015760,11,35500,5,-1850,-4.95,4047428,5167793,641964077,4047428,-4.95,78.32,0.63,0.63,141981212825,0.62,0.62,141981212825 +카카오,035720,12,64500,5,-700,-1.07,2179077,2712501,442124799,2179077,-1.07,80.33,0.49,0.49,138879486800,0.49,0.49,138879486800 +한화에어로스페이스,012450,13,808500,5,-18500,-2.24,169124,256827,51563401,169124,-2.24,65.85,0.33,0.33,137053142000,0.33,0.33,137053142000 +현대차,005380,14,218500,5,-500,-0.23,518115,442222,204757766,518115,-0.23,117.16,0.25,0.25,113685237000,0.25,0.25,113685237000 +현대건설,000720,15,57100,5,-4400,-7.15,1744881,1395721,111355765,1744881,-7.15,125.02,1.57,1.57,98304154050,1.55,1.55,98304154050 +두산,000150,16,492000,5,-33000,-6.29,201486,185994,16523835,201486,-6.29,108.33,1.22,1.22,97082168250,1.19,1.19,97082168250 +현대로템,064350,17,167800,5,-6400,-3.67,564073,795282,109142293,564073,-3.67,70.93,0.52,0.52,94261056550,0.51,0.51,94261056550 +TIGER 미국테크TOP10 INDXX,381170,18,26630,5,-415,-1.53,3267509,2690084,124750000,3267509,-1.53,121.46,2.62,2.62,86990110720,2.62,2.62,86990110720 +KODEX 인버스,114800,19,3587,2,62,1.76,23462891,26216580,225100000,23462891,1.76,89.50,10.42,10.42,83938155248,10.40,10.40,83938155248 +SOL 조선TOP3플러스,466920,20,28365,5,-940,-3.21,2890239,4029504,46950000,2890239,-3.21,71.73,6.16,6.16,82112535699,6.17,6.17,82112535699 +이수페타시스,007660,21,54900,5,-3700,-6.31,1413000,848743,73409219,1413000,-6.31,166.48,1.92,1.92,77750254550,1.93,1.93,77750254550 +스튜디오미르,408900,22,5240,2,285,5.75,14467095,5511291,32729532,14467095,5.75,262.50,44.20,44.20,76464412046,44.58,44.58,76464412046 +TIGER 200,102110,23,42020,5,-750,-1.75,1754529,1405907,65600000,1754529,-1.75,124.80,2.67,2.67,73911057930,2.68,2.68,73911057930 +KODEX 코스닥150선물인버스,251340,24,3550,2,70,2.01,20515159,23840924,80100000,20515159,2.01,86.05,25.61,25.61,72582196174,25.53,25.53,72582196174 +삼화네트웍스,046390,25,1694,2,95,5.94,40936972,22818300,43172933,40936972,5.94,179.40,94.82,94.82,71445790979,97.69,97.69,71445790979 +에이피알,278470,26,207000,5,-10000,-4.61,337501,496649,37430655,337501,-4.61,67.96,0.90,0.90,71302530750,0.92,0.92,71302530750 +TIGER 미국S&P500,360750,27,22205,5,-15,-0.07,3125917,5849446,402900000,3125917,-0.07,53.44,0.78,0.78,69386914839,0.78,0.78,69386914839 +NAVER,035420,28,221000,5,-4500,-2.00,312541,419214,158437008,312541,-2.00,74.55,0.20,0.20,69048101250,0.20,0.20,69048101250 +KB금융,105560,29,106400,5,-3000,-2.74,636065,1262756,381462103,636065,-2.74,50.37,0.17,0.17,68427461050,0.17,0.17,68427461050 +HANARO 원자력iSelect,434730,30,32775,5,-2090,-5.99,2018421,1587739,10700000,2018421,-5.99,127.13,18.86,18.86,66227380438,18.88,18.88,66227380438 diff --git a/top30/20250820/top30-tv-20250820-122002.csv b/top30/20250820/top30-tv-20250820-122002.csv new file mode 100644 index 000000000000..ab6aa9594259 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54600,5,-4900,-8.24,18231718,11588978,640561146,18231718,-8.24,157.32,2.85,2.85,979407066250,2.80,2.80,979407066250 +삼성전자,005930,2,70050,2,50,0.07,11211882,10533082,5919637922,11211882,0.07,106.44,0.19,0.19,786590289800,0.19,0.19,786590289800 +KODEX 레버리지,122630,3,23430,5,-855,-3.52,23756083,18020876,94600000,23756083,-3.52,131.83,25.11,25.11,559113823308,25.23,25.23,559113823308 +SK하이닉스,000660,4,253750,5,-9250,-3.52,2117012,1709646,728002365,2117012,-3.52,123.83,0.29,0.29,537991331250,0.29,0.29,537991331250 +KODEX 200선물인버스2X,252670,5,1381,2,46,3.45,348707007,315556352,1299800000,348707007,3.45,110.51,26.83,26.83,479207815906,26.70,26.70,479207815906 +한라캐스트,125490,6,6760,2,960,16.55,53551748,0,36502352,53551748,16.55,0.00,146.71,146.71,386959035125,156.82,156.82,386959035125 +KODEX 200,069500,7,41985,5,-770,-1.80,7194506,8157192,158450000,7194506,-1.80,88.20,4.54,4.54,302770178279,4.55,4.55,302770178279 +한화오션,042660,8,101000,5,-5000,-4.72,2203267,1705666,306413394,2203267,-4.72,129.17,0.72,0.72,223074991950,0.72,0.72,223074991950 +KODEX 코스닥150레버리지,233740,9,8280,5,-380,-4.39,21714347,23030050,195800000,21714347,-4.39,94.29,11.09,11.09,181281129529,11.18,11.18,181281129529 +우양,103840,10,5710,2,1000,21.23,28069592,4080789,16366428,28069592,21.23,687.85,171.51,171.51,156023809706,166.96,166.96,156023809706 +한국전력,015760,11,35550,5,-1800,-4.82,4113446,5167793,641964077,4113446,-4.82,79.60,0.64,0.64,144322857150,0.63,0.63,144322857150 +카카오,035720,12,64300,5,-900,-1.38,2209628,2712501,442124799,2209628,-1.38,81.46,0.50,0.50,140847100200,0.50,0.50,140847100200 +한화에어로스페이스,012450,13,808000,5,-19000,-2.30,173305,256827,51563401,173305,-2.30,67.48,0.34,0.34,140428900500,0.34,0.34,140428900500 +현대차,005380,14,218500,5,-500,-0.23,521976,442222,204757766,521976,-0.23,118.03,0.25,0.25,114528014500,0.26,0.26,114528014500 +현대건설,000720,15,57200,5,-4300,-6.99,1788609,1395721,111355765,1788609,-6.99,128.15,1.61,1.61,100802326550,1.58,1.58,100802326550 +두산,000150,16,490500,5,-34500,-6.57,205101,185994,16523835,205101,-6.57,110.27,1.24,1.24,98857388250,1.22,1.22,98857388250 +현대로템,064350,17,167850,5,-6350,-3.65,574337,795282,109142293,574337,-3.65,72.22,0.53,0.53,95982175800,0.52,0.52,95982175800 +TIGER 미국테크TOP10 INDXX,381170,18,26625,5,-420,-1.55,3280527,2690084,124750000,3280527,-1.55,121.95,2.63,2.63,87336696525,2.63,2.63,87336696525 +KODEX 인버스,114800,19,3587,2,62,1.76,23647324,26216580,225100000,23647324,1.76,90.20,10.51,10.51,84599503856,10.48,10.48,84599503856 +SOL 조선TOP3플러스,466920,20,28335,5,-970,-3.31,2914168,4029504,46950000,2914168,-3.31,72.32,6.21,6.21,82790177899,6.22,6.22,82790177899 +이수페타시스,007660,21,54600,5,-4000,-6.83,1452603,848743,73409219,1452603,-6.83,171.15,1.98,1.98,79915578150,1.99,1.99,79915578150 +TIGER 미국S&P500,360750,22,22210,5,-10,-0.05,3542591,5849446,402900000,3542591,-0.05,60.56,0.88,0.88,78639870585,0.88,0.88,78639870585 +스튜디오미르,408900,23,5240,2,285,5.75,14587504,5511291,32729532,14587504,5.75,264.68,44.57,44.57,77094525676,44.95,44.95,77094525676 +TIGER 200,102110,24,42005,5,-765,-1.79,1777269,1405907,65600000,1777269,-1.79,126.41,2.71,2.71,74866444799,2.72,2.72,74866444799 +KODEX 코스닥150선물인버스,251340,25,3555,2,75,2.16,20579708,23840924,80100000,20579708,2.16,86.32,25.69,25.69,72811814189,25.57,25.57,72811814189 +에이피알,278470,26,207500,5,-9500,-4.38,342946,496649,37430655,342946,-4.38,69.05,0.92,0.92,72432102000,0.93,0.93,72432102000 +삼화네트웍스,046390,27,1692,2,93,5.82,41391065,22818300,43172933,41391065,5.82,181.39,95.87,95.87,72220283459,98.87,98.87,72220283459 +NAVER,035420,28,220000,5,-5500,-2.44,318903,419214,158437008,318903,-2.44,76.07,0.20,0.20,70450683250,0.20,0.20,70450683250 +KB금융,105560,29,106500,5,-2900,-2.65,650438,1262756,381462103,650438,-2.65,51.51,0.17,0.17,69956912400,0.17,0.17,69956912400 +HANARO 원자력iSelect,434730,30,32760,5,-2105,-6.04,2037047,1587739,10700000,2037047,-6.04,128.30,19.04,19.04,66837396613,19.07,19.07,66837396613 diff --git a/top30/20250820/top30-tv-20250820-123002.csv b/top30/20250820/top30-tv-20250820-123002.csv new file mode 100644 index 000000000000..fc06135f2b65 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55000,5,-4500,-7.56,18429572,11588978,640561146,18429572,-7.56,159.03,2.88,2.88,990223071100,2.81,2.81,990223071100 +삼성전자,005930,2,69950,5,-50,-0.07,11531043,10533082,5919637922,11531043,-0.07,109.47,0.19,0.19,808909228250,0.20,0.20,808909228250 +KODEX 레버리지,122630,3,23460,5,-825,-3.40,24001297,18020876,94600000,24001297,-3.40,133.19,25.37,25.37,564856337823,25.45,25.45,564856337823 +SK하이닉스,000660,4,254250,5,-8750,-3.33,2155042,1709646,728002365,2155042,-3.33,126.05,0.30,0.30,547647511750,0.30,0.30,547647511750 +KODEX 200선물인버스2X,252670,5,1380,2,45,3.37,352988725,315556352,1299800000,352988725,3.37,111.86,27.16,27.16,485124412084,27.05,27.05,485124412084 +한라캐스트,125490,6,6650,2,850,14.66,54412692,0,36502352,54412692,14.66,0.00,149.07,149.07,392693730310,161.78,161.78,392693730310 +KODEX 200,069500,7,42005,5,-750,-1.75,7309937,8157192,158450000,7309937,-1.75,89.61,4.61,4.61,307615118748,4.62,4.62,307615118748 +한화오션,042660,8,101000,5,-5000,-4.72,2226328,1705666,306413394,2226328,-4.72,130.53,0.73,0.73,225401344900,0.73,0.73,225401344900 +KODEX 코스닥150레버리지,233740,9,8295,5,-365,-4.21,22193236,23030050,195800000,22193236,-4.21,96.37,11.33,11.33,185243644142,11.41,11.41,185243644142 +우양,103840,10,5890,2,1180,25.05,29031711,4080789,16366428,29031711,25.05,711.42,177.39,177.39,161640613681,167.68,167.68,161640613681 +한국전력,015760,11,35550,5,-1800,-4.82,4177428,5167793,641964077,4177428,-4.82,80.84,0.65,0.65,146593631925,0.64,0.64,146593631925 +카카오,035720,12,64200,5,-1000,-1.53,2249592,2712501,442124799,2249592,-1.53,82.93,0.51,0.51,143411496350,0.51,0.51,143411496350 +한화에어로스페이스,012450,13,809000,5,-18000,-2.18,176361,256827,51563401,176361,-2.18,68.67,0.34,0.34,142897837000,0.34,0.34,142897837000 +현대차,005380,14,218500,5,-500,-0.23,527075,442222,204757766,527075,-0.23,119.19,0.26,0.26,115641187750,0.26,0.26,115641187750 +현대건설,000720,15,57500,5,-4000,-6.50,1837476,1395721,111355765,1837476,-6.50,131.65,1.65,1.65,103603794400,1.62,1.62,103603794400 +두산,000150,16,491000,5,-34000,-6.48,211130,185994,16523835,211130,-6.48,113.51,1.28,1.28,101819078250,1.25,1.25,101819078250 +현대로템,064350,17,167300,5,-6900,-3.96,584676,795282,109142293,584676,-3.96,73.52,0.54,0.54,97714459800,0.54,0.54,97714459800 +TIGER 미국테크TOP10 INDXX,381170,18,26625,5,-420,-1.55,3296309,2690084,124750000,3296309,-1.55,122.54,2.64,2.64,87756862075,2.64,2.64,87756862075 +KODEX 인버스,114800,19,3585,2,60,1.70,24511672,26216580,225100000,24511672,1.70,93.50,10.89,10.89,87702192923,10.87,10.87,87702192923 +TIGER 미국S&P500,360750,20,22210,5,-10,-0.05,3864042,5849446,402900000,3864042,-0.05,66.06,0.96,0.96,85777541420,0.96,0.96,85777541420 +SOL 조선TOP3플러스,466920,21,28325,5,-980,-3.34,2950193,4029504,46950000,2950193,-3.34,73.21,6.28,6.28,83810198618,6.30,6.30,83810198618 +이수페타시스,007660,22,54600,5,-4000,-6.83,1484106,848743,73409219,1484106,-6.83,174.86,2.02,2.02,81635796900,2.04,2.04,81635796900 +스튜디오미르,408900,23,5260,2,305,6.16,14745059,5511291,32729532,14745059,6.16,267.54,45.05,45.05,77922994666,45.26,45.26,77922994666 +TIGER 200,102110,24,42025,5,-745,-1.74,1804725,1405907,65600000,1804725,-1.74,128.37,2.75,2.75,76019466726,2.76,2.76,76019466726 +에이피알,278470,25,208000,5,-9000,-4.15,349531,496649,37430655,349531,-4.15,70.38,0.93,0.93,73803383000,0.95,0.95,73803383000 +KODEX 코스닥150선물인버스,251340,26,3550,2,70,2.01,20707276,23840924,80100000,20707276,2.01,86.86,25.85,25.85,73265517927,25.77,25.77,73265517927 +NAVER,035420,27,220000,5,-5500,-2.44,329853,419214,158437008,329853,-2.44,78.68,0.21,0.21,72859816750,0.21,0.21,72859816750 +삼화네트웍스,046390,28,1695,2,96,6.00,41587574,22818300,43172933,41587574,6.00,182.26,96.33,96.33,72552631506,99.15,99.15,72552631506 +KB금융,105560,29,106500,5,-2900,-2.65,660988,1262756,381462103,660988,-2.65,52.34,0.17,0.17,71078930650,0.17,0.17,71078930650 +HANARO 원자력iSelect,434730,30,32810,5,-2055,-5.89,2057855,1587739,10700000,2057855,-5.89,129.61,19.23,19.23,67518957747,19.23,19.23,67518957747 diff --git a/top30/20250820/top30-tv-20250820-124002.csv b/top30/20250820/top30-tv-20250820-124002.csv new file mode 100644 index 000000000000..6f24a46c37bb --- /dev/null +++ b/top30/20250820/top30-tv-20250820-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54700,5,-4800,-8.07,18751724,11588978,640561146,18751724,-8.07,161.81,2.93,2.93,1007966280400,2.88,2.88,1007966280400 +삼성전자,005930,2,69900,5,-100,-0.14,11708763,10533082,5919637922,11708763,-0.14,111.16,0.20,0.20,821347741900,0.20,0.20,821347741900 +KODEX 레버리지,122630,3,23405,5,-880,-3.62,24408340,18020876,94600000,24408340,-3.62,135.44,25.80,25.80,574393397561,25.94,25.94,574393397561 +SK하이닉스,000660,4,253250,5,-9750,-3.71,2199785,1709646,728002365,2199785,-3.71,128.67,0.30,0.30,558999032500,0.30,0.30,558999032500 +KODEX 200선물인버스2X,252670,5,1382,2,47,3.52,357943915,315556352,1299800000,357943915,3.52,113.43,27.54,27.54,491972064167,27.39,27.39,491972064167 +한라캐스트,125490,6,6680,2,880,15.17,54785731,0,36502352,54785731,15.17,0.00,150.09,150.09,395182392370,162.07,162.07,395182392370 +KODEX 200,069500,7,41960,5,-795,-1.86,7410158,8157192,158450000,7410158,-1.86,90.84,4.68,4.68,311823166015,4.69,4.69,311823166015 +한화오션,042660,8,101000,5,-5000,-4.72,2245513,1705666,306413394,2245513,-4.72,131.65,0.73,0.73,227339936500,0.73,0.73,227339936500 +KODEX 코스닥150레버리지,233740,9,8290,5,-370,-4.27,22589687,23030050,195800000,22589687,-4.27,98.09,11.54,11.54,188529381296,11.61,11.61,188529381296 +우양,103840,10,5850,2,1140,24.20,29848094,4080789,16366428,29848094,24.20,731.43,182.37,182.37,166449023511,173.85,173.85,166449023511 +한국전력,015760,11,35900,5,-1450,-3.88,4342373,5167793,641964077,4342373,-3.88,84.03,0.68,0.68,152496021275,0.66,0.66,152496021275 +카카오,035720,12,64100,5,-1100,-1.69,2307904,2712501,442124799,2307904,-1.69,85.08,0.52,0.52,147148838050,0.52,0.52,147148838050 +한화에어로스페이스,012450,13,808000,5,-19000,-2.30,177981,256827,51563401,177981,-2.30,69.30,0.35,0.35,144206962000,0.35,0.35,144206962000 +현대차,005380,14,218000,5,-1000,-0.46,533990,442222,204757766,533990,-0.46,120.75,0.26,0.26,117150141250,0.26,0.26,117150141250 +현대건설,000720,15,57700,5,-3800,-6.18,1919672,1395721,111355765,1919672,-6.18,137.54,1.72,1.72,108352186000,1.69,1.69,108352186000 +두산,000150,16,488000,5,-37000,-7.05,214885,185994,16523835,214885,-7.05,115.53,1.30,1.30,103661095750,1.29,1.29,103661095750 +현대로템,064350,17,167200,5,-7000,-4.02,592136,795282,109142293,592136,-4.02,74.46,0.54,0.54,98962716750,0.54,0.54,98962716750 +KODEX 인버스,114800,18,3595,2,70,1.99,24986570,26216580,225100000,24986570,1.99,95.31,11.10,11.10,89406573046,11.05,11.05,89406573046 +TIGER 미국테크TOP10 INDXX,381170,19,26620,5,-425,-1.57,3351775,2690084,124750000,3351775,-1.57,124.60,2.69,2.69,89233865245,2.69,2.69,89233865245 +TIGER 미국S&P500,360750,20,22210,5,-10,-0.05,4019587,5849446,402900000,4019587,-0.05,68.72,1.00,1.00,89232168740,1.00,1.00,89232168740 +SOL 조선TOP3플러스,466920,21,28250,5,-1055,-3.60,3009242,4029504,46950000,3009242,-3.60,74.68,6.41,6.41,85481562268,6.44,6.44,85481562268 +이수페타시스,007660,22,54700,5,-3900,-6.66,1501499,848743,73409219,1501499,-6.66,176.91,2.05,2.05,82585626650,2.06,2.06,82585626650 +스튜디오미르,408900,23,5250,2,295,5.95,14879774,5511291,32729532,14879774,5.95,269.99,45.46,45.46,78632441631,45.76,45.76,78632441631 +TIGER 200,102110,24,41980,5,-790,-1.85,1850823,1405907,65600000,1850823,-1.85,131.65,2.82,2.82,77956662951,2.83,2.83,77956662951 +에이피알,278470,25,208000,5,-9000,-4.15,354068,496649,37430655,354068,-4.15,71.29,0.95,0.95,74747165250,0.96,0.96,74747165250 +NAVER,035420,26,219500,5,-6000,-2.66,335815,419214,158437008,335815,-2.66,80.11,0.21,0.21,74170862500,0.21,0.21,74170862500 +KODEX 코스닥150선물인버스,251340,27,3555,2,75,2.16,20866906,23840924,80100000,20866906,2.16,87.53,26.05,26.05,73832647645,25.93,25.93,73832647645 +삼화네트웍스,046390,28,1703,2,104,6.50,42175600,22818300,43172933,42175600,6.50,184.83,97.69,97.69,73557480575,100.05,100.05,73557480575 +KB금융,105560,29,106400,5,-3000,-2.74,669322,1262756,381462103,669322,-2.74,53.00,0.18,0.18,71965741950,0.18,0.18,71965741950 +HANARO 원자력iSelect,434730,30,32850,5,-2015,-5.78,2092991,1587739,10700000,2092991,-5.78,131.82,19.56,19.56,68673989132,19.54,19.54,68673989132 diff --git a/top30/20250820/top30-tv-20250820-125001.csv b/top30/20250820/top30-tv-20250820-125001.csv new file mode 100644 index 000000000000..ee247e97ffec --- /dev/null +++ b/top30/20250820/top30-tv-20250820-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,54700,5,-4800,-8.07,19056101,11588978,640561146,19056101,-8.07,164.43,2.97,2.97,1024632109300,2.92,2.92,1024632109300 +삼성전자,005930,2,70000,3,0,0.00,11833259,10533082,5919637922,11833259,0.00,112.34,0.20,0.20,830057180400,0.20,0.20,830057180400 +KODEX 레버리지,122630,3,23390,5,-895,-3.69,24683515,18020876,94600000,24683515,-3.69,136.97,26.09,26.09,580827172855,26.25,26.25,580827172855 +SK하이닉스,000660,4,253000,5,-10000,-3.80,2244720,1709646,728002365,2244720,-3.80,131.30,0.31,0.31,570369496250,0.31,0.31,570369496250 +KODEX 200선물인버스2X,252670,5,1383,2,48,3.60,360466590,315556352,1299800000,360466590,3.60,114.23,27.73,27.73,495463292958,27.56,27.56,495463292958 +한라캐스트,125490,6,6590,2,790,13.62,55403857,0,36502352,55403857,13.62,0.00,151.78,151.78,399258579055,165.98,165.98,399258579055 +KODEX 200,069500,7,41950,5,-805,-1.88,7516642,8157192,158450000,7516642,-1.88,92.15,4.74,4.74,316289159045,4.76,4.76,316289159045 +한화오션,042660,8,100500,5,-5500,-5.19,2265205,1705666,306413394,2265205,-5.19,132.80,0.74,0.74,229322270750,0.74,0.74,229322270750 +KODEX 코스닥150레버리지,233740,9,8285,5,-375,-4.33,22864730,23030050,195800000,22864730,-4.33,99.28,11.68,11.68,190806960240,11.76,11.76,190806960240 +우양,103840,10,5700,2,990,21.02,31318080,4080789,16366428,31318080,21.02,767.45,191.36,191.36,174812614876,187.39,187.39,174812614876 +한국전력,015760,11,35800,5,-1550,-4.15,4409965,5167793,641964077,4409965,-4.15,85.34,0.69,0.69,154914329725,0.67,0.67,154914329725 +카카오,035720,12,64000,5,-1200,-1.84,2328480,2712501,442124799,2328480,-1.84,85.84,0.53,0.53,148466285350,0.52,0.52,148466285350 +한화에어로스페이스,012450,13,805000,5,-22000,-2.66,180660,256827,51563401,180660,-2.66,70.34,0.35,0.35,146368538500,0.35,0.35,146368538500 +현대차,005380,14,218000,5,-1000,-0.46,538209,442222,204757766,538209,-0.46,121.71,0.26,0.26,118071401250,0.26,0.26,118071401250 +현대건설,000720,15,57700,5,-3800,-6.18,1958624,1395721,111355765,1958624,-6.18,140.33,1.76,1.76,110596996600,1.72,1.72,110596996600 +두산,000150,16,489500,5,-35500,-6.76,217173,185994,16523835,217173,-6.76,116.76,1.31,1.31,104780839250,1.30,1.30,104780839250 +현대로템,064350,17,167400,5,-6800,-3.90,599333,795282,109142293,599333,-3.90,75.36,0.55,0.55,100166516600,0.55,0.55,100166516600 +TIGER 미국S&P500,360750,18,22200,5,-20,-0.09,4381646,5849446,402900000,4381646,-0.09,74.91,1.09,1.09,97270182150,1.09,1.09,97270182150 +TIGER 미국테크TOP10 INDXX,381170,19,26615,5,-430,-1.59,3404443,2690084,124750000,3404443,-1.59,126.56,2.73,2.73,90635505074,2.73,2.73,90635505074 +KODEX 인버스,114800,20,3595,2,70,1.99,25140083,26216580,225100000,25140083,1.99,95.89,11.17,11.17,89957854317,11.12,11.12,89957854317 +SOL 조선TOP3플러스,466920,21,28245,5,-1060,-3.62,3046947,4029504,46950000,3046947,-3.62,75.62,6.49,6.49,86546209348,6.53,6.53,86546209348 +이수페타시스,007660,22,54700,5,-3900,-6.66,1540510,848743,73409219,1540510,-6.66,181.50,2.10,2.10,84718042100,2.11,2.11,84718042100 +스튜디오미르,408900,23,5200,2,245,4.94,14951921,5511291,32729532,14951921,4.94,271.30,45.68,45.68,79009445361,46.42,46.42,79009445361 +TIGER 200,102110,24,41970,5,-800,-1.87,1871597,1405907,65600000,1871597,-1.87,133.12,2.85,2.85,78828304576,2.86,2.86,78828304576 +에이피알,278470,25,208000,5,-9000,-4.15,357676,496649,37430655,357676,-4.15,72.02,0.96,0.96,75497908500,0.97,0.97,75497908500 +NAVER,035420,26,220000,5,-5500,-2.44,340126,419214,158437008,340126,-2.44,81.13,0.21,0.21,75117576500,0.22,0.22,75117576500 +KODEX 코스닥150선물인버스,251340,27,3555,2,75,2.16,21064245,23840924,80100000,21064245,2.16,88.35,26.30,26.30,74534248884,26.17,26.17,74534248884 +삼화네트웍스,046390,28,1682,2,83,5.19,42436480,22818300,43172933,42436480,5.19,185.98,98.29,98.29,73998605339,101.90,101.90,73998605339 +KB금융,105560,29,106300,5,-3100,-2.83,681686,1262756,381462103,681686,-2.83,53.98,0.18,0.18,73280520550,0.18,0.18,73280520550 +알테오젠,196170,30,415000,5,-12000,-2.81,167281,341276,53464968,167281,-2.81,49.02,0.31,0.31,69738744250,0.31,0.31,69738744250 diff --git a/top30/20250820/top30-tv-20250820-130001.csv b/top30/20250820/top30-tv-20250820-130001.csv new file mode 100644 index 000000000000..cf3c39611152 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55600,5,-3900,-6.55,19469571,11588978,640561146,19469571,-6.55,168.00,3.04,3.04,1047439612850,2.94,2.94,1047439612850 +삼성전자,005930,2,69950,5,-50,-0.07,12018401,10533082,5919637922,12018401,-0.07,114.10,0.20,0.20,843009719400,0.20,0.20,843009719400 +KODEX 레버리지,122630,3,23445,5,-840,-3.46,24935858,18020876,94600000,24935858,-3.46,138.37,26.36,26.36,586737095477,26.45,26.45,586737095477 +SK하이닉스,000660,4,253000,5,-10000,-3.80,2278213,1709646,728002365,2278213,-3.80,133.26,0.31,0.31,578846298500,0.31,0.31,578846298500 +KODEX 200선물인버스2X,252670,5,1381,2,46,3.45,363602727,315556352,1299800000,363602727,3.45,115.23,27.97,27.97,499796796636,27.84,27.84,499796796636 +한라캐스트,125490,6,6440,2,640,11.03,56518644,0,36502352,56518644,11.03,0.00,154.84,154.84,406465433940,172.91,172.91,406465433940 +KODEX 200,069500,7,41995,5,-760,-1.78,7625347,8157192,158450000,7625347,-1.78,93.48,4.81,4.81,320851974003,4.82,4.82,320851974003 +한화오션,042660,8,100900,5,-5100,-4.81,2289782,1705666,306413394,2289782,-4.81,134.25,0.75,0.75,231800827950,0.75,0.75,231800827950 +KODEX 코스닥150레버리지,233740,9,8305,5,-355,-4.10,23152929,23030050,195800000,23152929,-4.10,100.53,11.82,11.82,193198884844,11.88,11.88,193198884844 +우양,103840,10,5650,2,940,19.96,31870593,4080789,16366428,31870593,19.96,780.99,194.73,194.73,177952393256,192.44,192.44,177952393256 +한국전력,015760,11,35950,5,-1400,-3.75,4538304,5167793,641964077,4538304,-3.75,87.82,0.71,0.71,159520330775,0.69,0.69,159520330775 +카카오,035720,12,64200,5,-1000,-1.53,2356645,2712501,442124799,2356645,-1.53,86.88,0.53,0.53,150271298400,0.53,0.53,150271298400 +한화에어로스페이스,012450,13,805000,5,-22000,-2.66,183183,256827,51563401,183183,-2.66,71.33,0.36,0.36,148400424500,0.36,0.36,148400424500 +현대차,005380,14,218500,5,-500,-0.23,545716,442222,204757766,545716,-0.23,123.40,0.27,0.27,119712770000,0.27,0.27,119712770000 +현대건설,000720,15,58300,5,-3200,-5.20,2029107,1395721,111355765,2029107,-5.20,145.38,1.82,1.82,114698233400,1.77,1.77,114698233400 +두산,000150,16,494000,5,-31000,-5.90,222132,185994,16523835,222132,-5.90,119.43,1.34,1.34,107218296250,1.31,1.31,107218296250 +현대로템,064350,17,167500,5,-6700,-3.85,609319,795282,109142293,609319,-3.85,76.62,0.56,0.56,101838365500,0.56,0.56,101838365500 +TIGER 미국S&P500,360750,18,22200,5,-20,-0.09,4495071,5849446,402900000,4495071,-0.09,76.85,1.12,1.12,99787738305,1.12,1.12,99787738305 +TIGER 미국테크TOP10 INDXX,381170,19,26615,5,-430,-1.59,3414919,2690084,124750000,3414919,-1.59,126.94,2.74,2.74,90914263387,2.74,2.74,90914263387 +KODEX 인버스,114800,20,3587,2,62,1.76,25337015,26216580,225100000,25337015,1.76,96.65,11.26,11.26,90664815063,11.23,11.23,90664815063 +SOL 조선TOP3플러스,466920,21,28325,5,-980,-3.34,3122993,4029504,46950000,3122993,-3.34,77.50,6.65,6.65,88697193318,6.67,6.67,88697193318 +이수페타시스,007660,22,54900,5,-3700,-6.31,1574281,848743,73409219,1574281,-6.31,185.48,2.14,2.14,86566887300,2.15,2.15,86566887300 +TIGER 200,102110,23,42015,5,-755,-1.77,1910468,1405907,65600000,1910468,-1.77,135.89,2.91,2.91,80460607185,2.92,2.92,80460607185 +스튜디오미르,408900,24,5200,2,245,4.94,15004612,5511291,32729532,15004612,4.94,272.25,45.84,45.84,79283894946,46.58,46.58,79283894946 +에이피알,278470,25,207500,5,-9500,-4.38,361944,496649,37430655,361944,-4.38,72.88,0.97,0.97,76386033000,0.98,0.98,76386033000 +NAVER,035420,26,219500,5,-6000,-2.66,344342,419214,158437008,344342,-2.66,82.14,0.22,0.22,76043827250,0.22,0.22,76043827250 +KODEX 코스닥150선물인버스,251340,27,3552,2,72,2.07,21431319,23840924,80100000,21431319,2.07,89.89,26.76,26.76,75837659654,26.66,26.66,75837659654 +KB금융,105560,28,106700,5,-2700,-2.47,692276,1262756,381462103,692276,-2.47,54.82,0.18,0.18,74408691500,0.18,0.18,74408691500 +삼화네트웍스,046390,29,1668,2,69,4.32,42651872,22818300,43172933,42651872,4.32,186.92,98.79,98.79,74360250303,103.26,103.26,74360250303 +알테오젠,196170,30,415000,5,-12000,-2.81,171392,341276,53464968,171392,-2.81,50.22,0.32,0.32,71446219250,0.32,0.32,71446219250 diff --git a/top30/20250820/top30-tv-20250820-131001.csv b/top30/20250820/top30-tv-20250820-131001.csv new file mode 100644 index 000000000000..e41f64f672f4 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55800,5,-3700,-6.22,20165945,11588978,640561146,20165945,-6.22,174.01,3.15,3.15,1086122018900,3.04,3.04,1086122018900 +삼성전자,005930,2,69950,5,-50,-0.07,12230593,10533082,5919637922,12230593,-0.07,116.12,0.21,0.21,857842794000,0.21,0.21,857842794000 +SK하이닉스,000660,3,253500,5,-9500,-3.61,2349306,1709646,728002365,2349306,-3.61,137.41,0.32,0.32,596841458500,0.32,0.32,596841458500 +KODEX 레버리지,122630,4,23505,5,-780,-3.21,25236966,18020876,94600000,25236966,-3.21,140.04,26.68,26.68,593806146064,26.71,26.71,593806146064 +KODEX 200선물인버스2X,252670,5,1378,2,43,3.22,368466863,315556352,1299800000,368466863,3.22,116.77,28.35,28.35,506506656843,28.28,28.28,506506656843 +한라캐스트,125490,6,6480,2,680,11.72,57091869,0,36502352,57091869,11.72,0.00,156.41,156.41,410185321395,173.41,173.41,410185321395 +KODEX 200,069500,7,42050,5,-705,-1.65,7702225,8157192,158450000,7702225,-1.65,94.42,4.86,4.86,324082502704,4.86,4.86,324082502704 +한화오션,042660,8,101300,5,-4700,-4.43,2308947,1705666,306413394,2308947,-4.43,135.37,0.75,0.75,233738579150,0.75,0.75,233738579150 +KODEX 코스닥150레버리지,233740,9,8307,5,-353,-4.08,23353403,23030050,195800000,23353403,-4.08,101.40,11.93,11.93,194862020006,11.98,11.98,194862020006 +우양,103840,10,5630,2,920,19.53,32166624,4080789,16366428,32166624,19.53,788.25,196.54,196.54,179626861446,194.94,194.94,179626861446 +한국전력,015760,11,35950,5,-1400,-3.75,4674717,5167793,641964077,4674717,-3.75,90.46,0.73,0.73,164423090825,0.71,0.71,164423090825 +한화에어로스페이스,012450,12,807000,5,-20000,-2.42,190346,256827,51563401,190346,-2.42,74.11,0.37,0.37,154180187000,0.37,0.37,154180187000 +카카오,035720,13,64000,5,-1200,-1.84,2382393,2712501,442124799,2382393,-1.84,87.83,0.54,0.54,151922203750,0.54,0.54,151922203750 +현대차,005380,14,219500,2,500,0.23,551774,442222,204757766,551774,0.23,124.77,0.27,0.27,121039056250,0.27,0.27,121039056250 +현대건설,000720,15,58300,5,-3200,-5.20,2112459,1395721,111355765,2112459,-5.20,151.35,1.90,1.90,119540612350,1.84,1.84,119540612350 +두산,000150,16,497000,5,-28000,-5.33,227512,185994,16523835,227512,-5.33,122.32,1.38,1.38,109884513250,1.34,1.34,109884513250 +현대로템,064350,17,168200,5,-6000,-3.44,632800,795282,109142293,632800,-3.44,79.57,0.58,0.58,105785569000,0.58,0.58,105785569000 +TIGER 미국S&P500,360750,18,22205,5,-15,-0.07,4621024,5849446,402900000,4621024,-0.07,79.00,1.15,1.15,102583376610,1.15,1.15,102583376610 +KODEX 인버스,114800,19,3580,2,55,1.56,25714023,26216580,225100000,25714023,1.56,98.08,11.42,11.42,92016718558,11.42,11.42,92016718558 +TIGER 미국테크TOP10 INDXX,381170,20,26615,5,-430,-1.59,3425620,2690084,124750000,3425620,-1.59,127.34,2.75,2.75,91198968189,2.75,2.75,91198968189 +SOL 조선TOP3플러스,466920,21,28425,5,-880,-3.00,3185239,4029504,46950000,3185239,-3.00,79.05,6.78,6.78,90463115039,6.78,6.78,90463115039 +이수페타시스,007660,22,55200,5,-3400,-5.80,1604766,848743,73409219,1604766,-5.80,189.08,2.19,2.19,88244519500,2.18,2.18,88244519500 +TIGER 200,102110,23,42070,5,-700,-1.64,1941858,1405907,65600000,1941858,-1.64,138.12,2.96,2.96,81779923647,2.96,2.96,81779923647 +스튜디오미르,408900,24,5240,2,285,5.75,15067392,5511291,32729532,15067392,5.75,273.39,46.04,46.04,79612449126,46.42,46.42,79612449126 +NAVER,035420,25,220000,5,-5500,-2.44,356352,419214,158437008,356352,-2.44,85.00,0.22,0.22,78685221000,0.23,0.23,78685221000 +에이피알,278470,26,208500,5,-8500,-3.92,367295,496649,37430655,367295,-3.92,73.95,0.98,0.98,77501078750,0.99,0.99,77501078750 +KODEX 코스닥150선물인버스,251340,27,3550,2,70,2.01,21735413,23840924,80100000,21735413,2.01,91.17,27.14,27.14,76917992515,27.05,27.05,76917992515 +KB금융,105560,28,107000,5,-2400,-2.19,702037,1262756,381462103,702037,-2.19,55.60,0.18,0.18,75451138750,0.18,0.18,75451138750 +삼화네트웍스,046390,29,1648,2,49,3.06,43246539,22818300,43172933,43246539,3.06,189.53,100.17,100.17,75339836465,105.89,105.89,75339836465 +콜마홀딩스,024720,30,14950,2,1860,14.21,5148639,129963,34296259,5148639,14.21,3961.62,15.01,15.01,74265954930,14.48,14.48,74265954930 diff --git a/top30/20250820/top30-tv-20250820-132001.csv b/top30/20250820/top30-tv-20250820-132001.csv new file mode 100644 index 000000000000..a31a1a1b0f3a --- /dev/null +++ b/top30/20250820/top30-tv-20250820-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,55700,5,-3800,-6.39,20644749,11588978,640561146,20644749,-6.39,178.14,3.22,3.22,1112800750650,3.12,3.12,1112800750650 +삼성전자,005930,2,70100,2,100,0.14,12513312,10533082,5919637922,12513312,0.14,118.80,0.21,0.21,877653248700,0.21,0.21,877653248700 +SK하이닉스,000660,3,254500,5,-8500,-3.23,2423207,1709646,728002365,2423207,-3.23,141.74,0.33,0.33,615627396500,0.33,0.33,615627396500 +KODEX 레버리지,122630,4,23680,5,-605,-2.49,25988404,18020876,94600000,25988404,-2.49,144.21,27.47,27.47,611559829294,27.30,27.30,611559829294 +KODEX 200선물인버스2X,252670,5,1368,2,33,2.47,381553469,315556352,1299800000,381553469,2.47,120.91,29.35,29.35,524447584884,29.49,29.49,524447584884 +한라캐스트,125490,6,6300,2,500,8.62,58069601,0,36502352,58069601,8.62,0.00,159.08,159.08,416387815100,181.07,181.07,416387815100 +KODEX 200,069500,7,42210,5,-545,-1.27,7996423,8157192,158450000,7996423,-1.27,98.03,5.05,5.05,336487744371,5.03,5.03,336487744371 +한화오션,042660,8,101900,5,-4100,-3.87,2334961,1705666,306413394,2334961,-3.87,136.89,0.76,0.76,236384505700,0.76,0.76,236384505700 +KODEX 코스닥150레버리지,233740,9,8370,5,-290,-3.35,24298802,23030050,195800000,24298802,-3.35,105.51,12.41,12.41,202756627724,12.37,12.37,202756627724 +우양,103840,10,5580,2,870,18.47,32667512,4080789,16366428,32667512,18.47,800.52,199.60,199.60,182428746076,199.76,199.76,182428746076 +한국전력,015760,11,36375,5,-975,-2.61,4869447,5167793,641964077,4869447,-2.61,94.23,0.76,0.76,171480994950,0.73,0.73,171480994950 +한화에어로스페이스,012450,12,808000,5,-19000,-2.30,194152,256827,51563401,194152,-2.30,75.60,0.38,0.38,157252938000,0.38,0.38,157252938000 +카카오,035720,13,64400,5,-800,-1.23,2405740,2712501,442124799,2405740,-1.23,88.69,0.54,0.54,153421475150,0.54,0.54,153421475150 +현대차,005380,14,219000,3,0,0.00,559153,442222,204757766,559153,0.00,126.44,0.27,0.27,122656605000,0.27,0.27,122656605000 +현대건설,000720,15,58100,5,-3400,-5.53,2162214,1395721,111355765,2162214,-5.53,154.92,1.94,1.94,122441274200,1.89,1.89,122441274200 +두산,000150,16,497000,5,-28000,-5.33,233692,185994,16523835,233692,-5.33,125.64,1.41,1.41,112965373500,1.38,1.38,112965373500 +현대로템,064350,17,168500,5,-5700,-3.27,645563,795282,109142293,645563,-3.27,81.17,0.59,0.59,107933879700,0.59,0.59,107933879700 +TIGER 미국S&P500,360750,18,22205,5,-15,-0.07,4708617,5849446,402900000,4708617,-0.07,80.50,1.17,1.17,104527624386,1.17,1.17,104527624386 +KODEX 인버스,114800,19,3565,2,40,1.13,27081894,26216580,225100000,27081894,1.13,103.30,12.03,12.03,96903769950,12.08,12.08,96903769950 +TIGER 미국테크TOP10 INDXX,381170,20,26620,5,-425,-1.57,3450316,2690084,124750000,3450316,-1.57,128.26,2.77,2.77,91856188984,2.77,2.77,91856188984 +SOL 조선TOP3플러스,466920,21,28520,5,-785,-2.68,3222245,4029504,46950000,3222245,-2.68,79.97,6.86,6.86,91516463448,6.83,6.83,91516463448 +이수페타시스,007660,22,55300,5,-3300,-5.63,1646706,848743,73409219,1646706,-5.63,194.02,2.24,2.24,90563002550,2.23,2.23,90563002550 +TIGER 200,102110,23,42235,5,-535,-1.25,1995432,1405907,65600000,1995432,-1.25,141.93,3.04,3.04,84038013294,3.03,3.03,84038013294 +NAVER,035420,24,221000,5,-4500,-2.00,366025,419214,158437008,366025,-2.00,87.31,0.23,0.23,80817070000,0.23,0.23,80817070000 +KODEX 코스닥150선물인버스,251340,25,3535,2,55,1.58,22751440,23840924,80100000,22751440,1.58,95.43,28.40,28.40,80512903542,28.43,28.43,80512903542 +에이피알,278470,26,211000,5,-6000,-2.76,380443,496649,37430655,380443,-2.76,76.60,1.02,1.02,80263117500,1.02,1.02,80263117500 +스튜디오미르,408900,27,5210,2,255,5.15,15161717,5511291,32729532,15161717,5.15,275.10,46.32,46.32,80104904456,46.98,46.98,80104904456 +KB금융,105560,28,108100,5,-1300,-1.19,734423,1262756,381462103,734423,-1.19,58.16,0.19,0.19,78939079550,0.19,0.19,78939079550 +콜마홀딩스,024720,29,14610,2,1520,11.61,5435587,129963,34296259,5435587,11.61,4182.41,15.85,15.85,78492171730,15.66,15.66,78492171730 +삼화네트웍스,046390,30,1658,2,59,3.69,43517570,22818300,43172933,43517570,3.69,190.71,100.80,100.80,75787068495,105.88,105.88,75787068495 diff --git a/top30/20250820/top30-tv-20250820-133001.csv b/top30/20250820/top30-tv-20250820-133001.csv new file mode 100644 index 000000000000..7fa0fedec500 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56400,5,-3100,-5.21,21163370,11588978,640561146,21163370,-5.21,182.62,3.30,3.30,1141738172100,3.16,3.16,1141738172100 +삼성전자,005930,2,70200,2,200,0.29,12855646,10533082,5919637922,12855646,0.29,122.05,0.22,0.22,901683986400,0.22,0.22,901683986400 +SK하이닉스,000660,3,254000,5,-9000,-3.42,2460254,1709646,728002365,2460254,-3.42,143.90,0.34,0.34,625028848750,0.34,0.34,625028848750 +KODEX 레버리지,122630,4,23670,5,-615,-2.53,26550729,18020876,94600000,26550729,-2.53,147.33,28.07,28.07,624853644019,27.91,27.91,624853644019 +KODEX 200선물인버스2X,252670,5,1369,2,34,2.55,391866277,315556352,1299800000,391866277,2.55,124.18,30.15,30.15,538575321885,30.27,30.27,538575321885 +한라캐스트,125490,6,6150,2,350,6.03,59370583,0,36502352,59370583,6.03,0.00,162.65,162.65,424458678135,189.08,189.08,424458678135 +KODEX 200,069500,7,42200,5,-555,-1.30,8184850,8157192,158450000,8184850,-1.30,100.34,5.17,5.17,344434190503,5.15,5.15,344434190503 +한화오션,042660,8,101800,5,-4200,-3.96,2359668,1705666,306413394,2359668,-3.96,138.34,0.77,0.77,238896499650,0.77,0.77,238896499650 +KODEX 코스닥150레버리지,233740,9,8355,5,-305,-3.52,24745397,23030050,195800000,24745397,-3.52,107.45,12.64,12.64,206485106112,12.62,12.62,206485106112 +우양,103840,10,5680,2,970,20.59,33073362,4080789,16366428,33073362,20.59,810.46,202.08,202.08,184718497651,198.70,198.70,184718497651 +한국전력,015760,11,36600,5,-750,-2.01,5034083,5167793,641964077,5034083,-2.01,97.41,0.78,0.78,177487428425,0.76,0.76,177487428425 +한화에어로스페이스,012450,12,808000,5,-19000,-2.30,198372,256827,51563401,198372,-2.30,77.24,0.38,0.38,160661895000,0.39,0.39,160661895000 +카카오,035720,13,64300,5,-900,-1.38,2427369,2712501,442124799,2427369,-1.38,89.49,0.55,0.55,154811878550,0.54,0.54,154811878550 +현대차,005380,14,219500,2,500,0.23,571867,442222,204757766,571867,0.23,129.32,0.28,0.28,125448346500,0.28,0.28,125448346500 +현대건설,000720,15,58300,5,-3200,-5.20,2211480,1395721,111355765,2211480,-5.20,158.45,1.99,1.99,125302576200,1.93,1.93,125302576200 +두산,000150,16,500000,5,-25000,-4.76,239624,185994,16523835,239624,-4.76,128.83,1.45,1.45,115918895250,1.40,1.40,115918895250 +현대로템,064350,17,168300,5,-5900,-3.39,655455,795282,109142293,655455,-3.39,82.42,0.60,0.60,109598089100,0.60,0.60,109598089100 +TIGER 미국S&P500,360750,18,22210,5,-10,-0.05,4804134,5849446,402900000,4804134,-0.05,82.13,1.19,1.19,106648252153,1.19,1.19,106648252153 +KODEX 인버스,114800,19,3570,2,45,1.28,27939445,26216580,225100000,27939445,1.28,106.57,12.41,12.41,99967329254,12.44,12.44,99967329254 +SOL 조선TOP3플러스,466920,20,28500,5,-805,-2.75,3299091,4029504,46950000,3299091,-2.75,81.87,7.03,7.03,93702515246,7.00,7.00,93702515246 +이수페타시스,007660,21,55000,5,-3600,-6.14,1683972,848743,73409219,1683972,-6.14,198.41,2.29,2.29,92614518250,2.29,2.29,92614518250 +TIGER 미국테크TOP10 INDXX,381170,22,26625,5,-420,-1.55,3463358,2690084,124750000,3463358,-1.55,128.75,2.78,2.78,92203316483,2.78,2.78,92203316483 +TIGER 200,102110,23,42215,5,-555,-1.30,2036371,1405907,65600000,2036371,-1.30,144.84,3.10,3.10,85765237204,3.10,3.10,85765237204 +KODEX 코스닥150선물인버스,251340,24,3540,2,60,1.72,23363875,23840924,80100000,23363875,1.72,98.00,29.17,29.17,82680726191,29.16,29.16,82680726191 +에이피알,278470,25,211000,5,-6000,-2.76,391726,496649,37430655,391726,-2.76,78.87,1.05,1.05,82641825500,1.05,1.05,82641825500 +NAVER,035420,26,221000,5,-4500,-2.00,371944,419214,158437008,371944,-2.00,88.72,0.23,0.23,82122270250,0.23,0.23,82122270250 +KB금융,105560,27,108500,5,-900,-0.82,761911,1262756,381462103,761911,-0.82,60.34,0.20,0.20,81912748400,0.20,0.20,81912748400 +콜마홀딩스,024720,28,14700,2,1610,12.30,5624840,129963,34296259,5624840,12.30,4328.03,16.40,16.40,81261206685,16.12,16.12,81261206685 +스튜디오미르,408900,29,5310,2,355,7.16,15337598,5511291,32729532,15337598,7.16,278.29,46.86,46.86,81030345351,46.62,46.62,81030345351 +삼화네트웍스,046390,30,1642,2,43,2.69,43679581,22818300,43172933,43679581,2.69,191.42,101.17,101.17,76053144293,107.28,107.28,76053144293 diff --git a/top30/20250820/top30-tv-20250820-134001.csv b/top30/20250820/top30-tv-20250820-134001.csv new file mode 100644 index 000000000000..d79761a4a948 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56100,5,-3400,-5.71,21752923,11588978,640561146,21752923,-5.71,187.70,3.40,3.40,1174826818300,3.27,3.27,1174826818300 +삼성전자,005930,2,70150,2,150,0.21,13021682,10533082,5919637922,13021682,0.21,123.63,0.22,0.22,913337406550,0.22,0.22,913337406550 +SK하이닉스,000660,3,254500,5,-8500,-3.23,2535186,1709646,728002365,2535186,-3.23,148.29,0.35,0.35,644066403000,0.35,0.35,644066403000 +KODEX 레버리지,122630,4,23670,5,-615,-2.53,26787551,18020876,94600000,26787551,-2.53,148.65,28.32,28.32,630452505141,28.16,28.16,630452505141 +KODEX 200선물인버스2X,252670,5,1368,2,33,2.47,397812945,315556352,1299800000,397812945,2.47,126.07,30.61,30.61,546719701608,30.75,30.75,546719701608 +한라캐스트,125490,6,6270,2,470,8.10,60312218,0,36502352,60312218,8.10,0.00,165.23,165.23,430329499410,188.02,188.02,430329499410 +KODEX 200,069500,7,42200,5,-555,-1.30,8309699,8157192,158450000,8309699,-1.30,101.87,5.24,5.24,349699914810,5.23,5.23,349699914810 +한화오션,042660,8,102100,5,-3900,-3.68,2386289,1705666,306413394,2386289,-3.68,139.90,0.78,0.78,241609846950,0.77,0.77,241609846950 +KODEX 코스닥150레버리지,233740,9,8335,5,-325,-3.75,24989066,23030050,195800000,24989066,-3.75,108.51,12.76,12.76,208516977742,12.78,12.78,208516977742 +우양,103840,10,5500,2,790,16.77,33821548,4080789,16366428,33821548,16.77,828.80,206.65,206.65,188868844976,209.82,209.82,188868844976 +한국전력,015760,11,37050,5,-300,-0.80,5304509,5167793,641964077,5304509,-0.80,102.65,0.83,0.83,187423061175,0.79,0.79,187423061175 +한화에어로스페이스,012450,12,806000,5,-21000,-2.54,200792,256827,51563401,200792,-2.54,78.18,0.39,0.39,162616410500,0.39,0.39,162616410500 +카카오,035720,13,64500,5,-700,-1.07,2450779,2712501,442124799,2450779,-1.07,90.35,0.55,0.55,156318717500,0.55,0.55,156318717500 +현대건설,000720,14,58400,5,-3100,-5.04,2255509,1395721,111355765,2255509,-5.04,161.60,2.03,2.03,127871266550,1.97,1.97,127871266550 +현대차,005380,15,219500,2,500,0.23,580099,442222,204757766,580099,0.23,131.18,0.28,0.28,127252547250,0.28,0.28,127252547250 +두산,000150,16,500000,5,-25000,-4.76,245265,185994,16523835,245265,-4.76,131.87,1.48,1.48,118739223250,1.44,1.44,118739223250 +스튜디오미르,408900,17,5720,2,765,15.44,21041794,5511291,32729532,21041794,15.44,381.79,64.29,64.29,113223197246,60.48,60.48,113223197246 +현대로템,064350,18,168700,5,-5500,-3.16,667599,795282,109142293,667599,-3.16,83.94,0.61,0.61,111644614450,0.61,0.61,111644614450 +TIGER 미국S&P500,360750,19,22215,5,-5,-0.02,4995395,5849446,402900000,4995395,-0.02,85.40,1.24,1.24,110895714719,1.24,1.24,110895714719 +KODEX 인버스,114800,20,3570,2,45,1.28,28061642,26216580,225100000,28061642,1.28,107.04,12.47,12.47,100403782756,12.49,12.49,100403782756 +SOL 조선TOP3플러스,466920,21,28575,5,-730,-2.49,3378822,4029504,46950000,3378822,-2.49,83.85,7.20,7.20,95976567968,7.15,7.15,95976567968 +이수페타시스,007660,22,54900,5,-3700,-6.31,1714917,848743,73409219,1714917,-6.31,202.05,2.34,2.34,94315931700,2.34,2.34,94315931700 +TIGER 미국테크TOP10 INDXX,381170,23,26630,5,-415,-1.53,3470920,2690084,124750000,3470920,-1.53,129.03,2.78,2.78,92404628863,2.78,2.78,92404628863 +TIGER 200,102110,24,42220,5,-550,-1.29,2082970,1405907,65600000,2082970,-1.29,148.16,3.18,3.18,87731534976,3.17,3.17,87731534976 +콜마홀딩스,024720,25,14200,2,1110,8.48,6012886,129963,34296259,6012886,8.48,4626.61,17.53,17.53,86865557250,17.84,17.84,86865557250 +에이피알,278470,26,211500,5,-5500,-2.53,400881,496649,37430655,400881,-2.53,80.72,1.07,1.07,84583171750,1.07,1.07,84583171750 +KB금융,105560,27,108200,5,-1200,-1.10,778610,1262756,381462103,778610,-1.10,61.66,0.20,0.20,83722346100,0.20,0.20,83722346100 +KODEX 코스닥150선물인버스,251340,28,3545,2,65,1.87,23567238,23840924,80100000,23567238,1.87,98.85,29.42,29.42,83401327348,29.37,29.37,83401327348 +NAVER,035420,29,220500,5,-5000,-2.22,377737,419214,158437008,377737,-2.22,90.11,0.24,0.24,83399868250,0.24,0.24,83399868250 +LG화학,051910,30,285000,2,7500,2.70,274838,185341,70592343,274838,2.70,148.29,0.39,0.39,77444848000,0.38,0.38,77444848000 diff --git a/top30/20250820/top30-tv-20250820-135001.csv b/top30/20250820/top30-tv-20250820-135001.csv new file mode 100644 index 000000000000..036687307fd2 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56200,5,-3300,-5.55,22280641,11588978,640561146,22280641,-5.55,192.26,3.48,3.48,1204577100650,3.35,3.35,1204577100650 +삼성전자,005930,2,69900,5,-100,-0.14,13366121,10533082,5919637922,13366121,-0.14,126.90,0.23,0.23,937491624650,0.23,0.23,937491624650 +SK하이닉스,000660,3,255000,5,-8000,-3.04,2595516,1709646,728002365,2595516,-3.04,151.82,0.36,0.36,659399950750,0.36,0.36,659399950750 +KODEX 레버리지,122630,4,23665,5,-620,-2.55,27117937,18020876,94600000,27117937,-2.55,150.48,28.67,28.67,638274597164,28.51,28.51,638274597164 +KODEX 200선물인버스2X,252670,5,1368,2,33,2.47,402707165,315556352,1299800000,402707165,2.47,127.62,30.98,30.98,553414512654,31.12,31.12,553414512654 +한라캐스트,125490,6,6180,2,380,6.55,61058745,0,36502352,61058745,6.55,0.00,167.27,167.27,434952781895,192.81,192.81,434952781895 +KODEX 200,069500,7,42200,5,-555,-1.30,8644221,8157192,158450000,8644221,-1.30,105.97,5.46,5.46,363818889371,5.44,5.44,363818889371 +한화오션,042660,8,102700,5,-3300,-3.11,2430413,1705666,306413394,2430413,-3.11,142.49,0.79,0.79,246131477100,0.78,0.78,246131477100 +KODEX 코스닥150레버리지,233740,9,8335,5,-325,-3.75,25349210,23030050,195800000,25349210,-3.75,110.07,12.95,12.95,211518768492,12.96,12.96,211518768492 +한국전력,015760,10,37000,5,-350,-0.94,5546713,5167793,641964077,5546713,-0.94,107.33,0.86,0.86,196387301525,0.83,0.83,196387301525 +우양,103840,11,5540,2,830,17.62,34153723,4080789,16366428,34153723,17.62,836.94,208.68,208.68,190700514326,210.32,210.32,190700514326 +한화에어로스페이스,012450,12,806000,5,-21000,-2.54,204202,256827,51563401,204202,-2.54,79.51,0.40,0.40,165366647000,0.40,0.40,165366647000 +카카오,035720,13,64600,5,-600,-0.92,2484995,2712501,442124799,2484995,-0.92,91.61,0.56,0.56,158525179800,0.56,0.56,158525179800 +현대건설,000720,14,58400,5,-3100,-5.04,2323863,1395721,111355765,2323863,-5.04,166.50,2.09,2.09,131876266900,2.03,2.03,131876266900 +현대차,005380,15,219000,3,0,0.00,583450,442222,204757766,583450,0.00,131.94,0.28,0.28,127987237750,0.29,0.29,127987237750 +스튜디오미르,408900,16,5510,2,555,11.20,23302608,5511291,32729532,23302608,11.20,422.82,71.20,71.20,125938829531,69.83,69.83,125938829531 +두산,000150,17,502000,5,-23000,-4.38,250406,185994,16523835,250406,-4.38,134.63,1.52,1.52,121322278750,1.46,1.46,121322278750 +현대로템,064350,18,169100,5,-5100,-2.93,681109,795282,109142293,681109,-2.93,85.64,0.62,0.62,113927100500,0.62,0.62,113927100500 +TIGER 미국S&P500,360750,19,22205,5,-15,-0.07,5063146,5849446,402900000,5063146,-0.07,86.56,1.26,1.26,112400112920,1.26,1.26,112400112920 +KODEX 인버스,114800,20,3575,2,50,1.42,28624859,26216580,225100000,28624859,1.42,109.19,12.72,12.72,102414503480,12.73,12.73,102414503480 +SOL 조선TOP3플러스,466920,21,28735,5,-570,-1.95,3489831,4029504,46950000,3489831,-1.95,86.61,7.43,7.43,99159547382,7.35,7.35,99159547382 +TIGER 미국테크TOP10 INDXX,381170,22,26625,5,-420,-1.55,3632036,2690084,124750000,3632036,-1.55,135.02,2.91,2.91,96694012183,2.91,2.91,96694012183 +이수페타시스,007660,23,55200,5,-3400,-5.80,1746621,848743,73409219,1746621,-5.80,205.79,2.38,2.38,96060114350,2.37,2.37,96060114350 +콜마홀딩스,024720,24,14550,2,1460,11.15,6228316,129963,34296259,6228316,11.15,4792.38,18.16,18.16,89959392165,18.03,18.03,89959392165 +TIGER 200,102110,25,42220,5,-550,-1.29,2121704,1405907,65600000,2121704,-1.29,150.91,3.23,3.23,89366866389,3.23,3.23,89366866389 +에이피알,278470,26,212500,5,-4500,-2.07,404889,496649,37430655,404889,-2.07,81.52,1.08,1.08,85434040750,1.07,1.07,85434040750 +KB금융,105560,27,108300,5,-1100,-1.01,789362,1262756,381462103,789362,-1.01,62.51,0.21,0.21,84885547850,0.21,0.21,84885547850 +KODEX 코스닥150선물인버스,251340,28,3545,2,65,1.87,23966153,23840924,80100000,23966153,1.87,100.53,29.92,29.92,84814823279,29.87,29.87,84814823279 +NAVER,035420,29,220000,5,-5500,-2.44,383083,419214,158437008,383083,-2.44,91.38,0.24,0.24,84577385250,0.24,0.24,84577385250 +LG화학,051910,30,286500,2,9000,3.24,292268,185341,70592343,292268,3.24,157.69,0.41,0.41,82423708750,0.41,0.41,82423708750 diff --git a/top30/20250820/top30-tv-20250820-140001.csv b/top30/20250820/top30-tv-20250820-140001.csv new file mode 100644 index 000000000000..a8693e18733f --- /dev/null +++ b/top30/20250820/top30-tv-20250820-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56500,5,-3000,-5.04,22923383,11588978,640561146,22923383,-5.04,197.80,3.58,3.58,1240944021050,3.43,3.43,1240944021050 +삼성전자,005930,2,70050,2,50,0.07,13793029,10533082,5919637922,13793029,0.07,130.95,0.23,0.23,967386312750,0.23,0.23,967386312750 +SK하이닉스,000660,3,254750,5,-8250,-3.14,2630668,1709646,728002365,2630668,-3.14,153.87,0.36,0.36,668349881500,0.36,0.36,668349881500 +KODEX 레버리지,122630,4,23750,5,-535,-2.20,27739422,18020876,94600000,27739422,-2.20,153.93,29.32,29.32,653026907669,29.07,29.07,653026907669 +KODEX 200선물인버스2X,252670,5,1364,2,29,2.17,416451847,315556352,1299800000,416451847,2.17,131.97,32.04,32.04,572156769125,32.27,32.27,572156769125 +한라캐스트,125490,6,6160,2,360,6.21,61637934,0,36502352,61637934,6.21,0.00,168.86,168.86,438493907500,195.01,195.01,438493907500 +KODEX 200,069500,7,42270,5,-485,-1.13,8918334,8157192,158450000,8918334,-1.13,109.33,5.63,5.63,375405812568,5.61,5.61,375405812568 +한화오션,042660,8,104900,5,-1100,-1.04,2532850,1705666,306413394,2532850,-1.04,148.50,0.83,0.83,256762068750,0.80,0.80,256762068750 +KODEX 코스닥150레버리지,233740,9,8370,5,-290,-3.35,25774940,23030050,195800000,25774940,-3.35,111.92,13.16,13.16,215079212860,13.12,13.12,215079212860 +한국전력,015760,10,37100,5,-250,-0.67,5738299,5167793,641964077,5738299,-0.67,111.04,0.89,0.89,203499418400,0.85,0.85,203499418400 +우양,103840,11,5500,2,790,16.77,34485450,4080789,16366428,34485450,16.77,845.07,210.71,210.71,192528839566,213.88,213.88,192528839566 +한화에어로스페이스,012450,12,812000,5,-15000,-1.81,213027,256827,51563401,213027,-1.81,82.95,0.41,0.41,172508092500,0.41,0.41,172508092500 +카카오,035720,13,65100,5,-100,-0.15,2633449,2712501,442124799,2633449,-0.15,97.09,0.60,0.60,168152245850,0.58,0.58,168152245850 +현대건설,000720,14,58500,5,-3000,-4.88,2385809,1395721,111355765,2385809,-4.88,170.94,2.14,2.14,135507274200,2.08,2.08,135507274200 +스튜디오미르,408900,15,5440,2,485,9.79,24745703,5511291,32729532,24745703,9.79,449.00,75.61,75.61,133836876031,75.17,75.17,133836876031 +현대차,005380,16,219000,3,0,0.00,589402,442222,204757766,589402,0.00,133.28,0.29,0.29,129292586500,0.29,0.29,129292586500 +두산,000150,17,502000,5,-23000,-4.38,256075,185994,16523835,256075,-4.38,137.68,1.55,1.55,124178240250,1.50,1.50,124178240250 +현대로템,064350,18,169900,5,-4300,-2.47,698151,795282,109142293,698151,-2.47,87.79,0.64,0.64,116817049450,0.63,0.63,116817049450 +TIGER 미국S&P500,360750,19,22205,5,-15,-0.07,5171145,5849446,402900000,5171145,-0.07,88.40,1.28,1.28,114797735252,1.28,1.28,114797735252 +KODEX 인버스,114800,20,3570,2,45,1.28,29371103,26216580,225100000,29371103,1.28,112.03,13.05,13.05,105075130284,13.08,13.08,105075130284 +SOL 조선TOP3플러스,466920,21,29050,5,-255,-0.87,3685436,4029504,46950000,3685436,-0.87,91.46,7.85,7.85,104809531027,7.68,7.68,104809531027 +TIGER 미국테크TOP10 INDXX,381170,22,26615,5,-430,-1.59,3777462,2690084,124750000,3777462,-1.59,140.42,3.03,3.03,100564526788,3.03,3.03,100564526788 +이수페타시스,007660,23,55500,5,-3100,-5.29,1789890,848743,73409219,1789890,-5.29,210.89,2.44,2.44,98454568550,2.42,2.42,98454568550 +콜마홀딩스,024720,24,14210,2,1120,8.56,6355567,129963,34296259,6355567,8.56,4890.29,18.53,18.53,91788842020,18.83,18.83,91788842020 +TIGER 200,102110,25,42285,5,-485,-1.13,2151825,1405907,65600000,2151825,-1.13,153.06,3.28,3.28,90640089326,3.27,3.27,90640089326 +NAVER,035420,26,221500,5,-4000,-1.77,399412,419214,158437008,399412,-1.77,95.28,0.25,0.25,88181875500,0.25,0.25,88181875500 +에이피알,278470,27,212750,5,-4250,-1.96,415156,496649,37430655,415156,-1.96,83.59,1.11,1.11,87614886500,1.10,1.10,87614886500 +KB금융,105560,28,108600,5,-800,-0.73,806927,1262756,381462103,806927,-0.73,63.90,0.21,0.21,86790545450,0.21,0.21,86790545450 +KODEX 코스닥150선물인버스,251340,29,3540,2,60,1.72,24396973,23840924,80100000,24396973,1.72,102.33,30.46,30.46,86339367190,30.45,30.45,86339367190 +LG화학,051910,30,282500,2,5000,1.80,303450,185341,70592343,303450,1.80,163.73,0.43,0.43,85607239000,0.43,0.43,85607239000 diff --git a/top30/20250820/top30-tv-20250820-141001.csv b/top30/20250820/top30-tv-20250820-141001.csv new file mode 100644 index 000000000000..c391a2874ecb --- /dev/null +++ b/top30/20250820/top30-tv-20250820-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56500,5,-3000,-5.04,23530432,11588978,640561146,23530432,-5.04,203.04,3.67,3.67,1274951921950,3.52,3.52,1274951921950 +삼성전자,005930,2,70100,2,100,0.14,14112531,10533082,5919637922,14112531,0.14,133.98,0.24,0.24,989749396100,0.24,0.24,989749396100 +SK하이닉스,000660,3,255250,5,-7750,-2.95,2729044,1709646,728002365,2729044,-2.95,159.63,0.37,0.37,693397689000,0.37,0.37,693397689000 +KODEX 레버리지,122630,4,23730,5,-555,-2.29,28070122,18020876,94600000,28070122,-2.29,155.76,29.67,29.67,660864854639,29.44,29.44,660864854639 +KODEX 200선물인버스2X,252670,5,1365,2,30,2.25,424920170,315556352,1299800000,424920170,2.25,134.66,32.69,32.69,583731953883,32.90,32.90,583731953883 +한라캐스트,125490,6,6040,2,240,4.14,62386468,0,36502352,62386468,4.14,0.00,170.91,170.91,443025181840,200.94,200.94,443025181840 +KODEX 200,069500,7,42260,5,-495,-1.16,9105281,8157192,158450000,9105281,-1.16,111.62,5.75,5.75,383298746229,5.72,5.72,383298746229 +한화오션,042660,8,104000,5,-2000,-1.89,2610269,1705666,306413394,2610269,-1.89,153.04,0.85,0.85,264830048000,0.83,0.83,264830048000 +KODEX 코스닥150레버리지,233740,9,8365,5,-295,-3.41,26176282,23030050,195800000,26176282,-3.41,113.66,13.37,13.37,218429730339,13.34,13.34,218429730339 +한국전력,015760,10,37400,2,50,0.13,5992328,5167793,641964077,5992328,0.13,115.96,0.93,0.93,212922463925,0.89,0.89,212922463925 +우양,103840,11,5520,2,810,17.20,35068107,4080789,16366428,35068107,17.20,859.35,214.27,214.27,195709593201,216.63,216.63,195709593201 +한화에어로스페이스,012450,12,818000,5,-9000,-1.09,220815,256827,51563401,220815,-1.09,85.98,0.43,0.43,178842240500,0.42,0.42,178842240500 +카카오,035720,13,65200,3,0,0.00,2709063,2712501,442124799,2709063,0.00,99.87,0.61,0.61,173068717250,0.60,0.60,173068717250 +스튜디오미르,408900,14,5330,2,375,7.57,26046460,5511291,32729532,26046460,7.57,472.60,79.58,79.58,140839929831,80.73,80.73,140839929831 +현대건설,000720,15,58300,5,-3200,-5.20,2447811,1395721,111355765,2447811,-5.20,175.38,2.20,2.20,139120736050,2.14,2.14,139120736050 +현대차,005380,16,219500,2,500,0.23,594163,442222,204757766,594163,0.23,134.36,0.29,0.29,130336917750,0.29,0.29,130336917750 +두산,000150,17,504500,5,-20500,-3.90,260826,185994,16523835,260826,-3.90,140.23,1.58,1.58,126560615750,1.52,1.52,126560615750 +TIGER 미국S&P500,360750,18,22190,5,-30,-0.14,5449136,5849446,402900000,5449136,-0.14,93.16,1.35,1.35,120967204365,1.35,1.35,120967204365 +현대로템,064350,19,169700,5,-4500,-2.58,713786,795282,109142293,713786,-2.58,89.75,0.65,0.65,119463788000,0.65,0.65,119463788000 +SOL 조선TOP3플러스,466920,20,28945,5,-360,-1.23,3839545,4029504,46950000,3839545,-1.23,95.29,8.18,8.18,109267825272,8.04,8.04,109267825272 +KODEX 인버스,114800,21,3565,2,40,1.13,29855161,26216580,225100000,29855161,1.13,113.88,13.26,13.26,106802875096,13.31,13.31,106802875096 +TIGER 미국테크TOP10 INDXX,381170,22,26585,5,-460,-1.70,3916115,2690084,124750000,3916115,-1.70,145.58,3.14,3.14,104253629471,3.14,3.14,104253629471 +이수페타시스,007660,23,55200,5,-3400,-5.80,1837505,848743,73409219,1837505,-5.80,216.50,2.50,2.50,101089419150,2.49,2.49,101089419150 +콜마홀딩스,024720,24,14340,2,1250,9.55,6473992,129963,34296259,6473992,9.55,4981.41,18.88,18.88,93478215085,19.01,19.01,93478215085 +TIGER 200,102110,25,42270,5,-500,-1.17,2206238,1405907,65600000,2206238,-1.17,156.93,3.36,3.36,92938328223,3.35,3.35,92938328223 +에이피알,278470,26,212500,5,-4500,-2.07,429567,496649,37430655,429567,-2.07,86.49,1.15,1.15,90687561500,1.14,1.14,90687561500 +KODEX 코스닥150선물인버스,251340,27,3540,2,60,1.72,25599195,23840924,80100000,25599195,1.72,107.38,31.96,31.96,90596740408,31.95,31.95,90596740408 +NAVER,035420,28,221000,5,-4500,-2.00,405375,419214,158437008,405375,-2.00,96.70,0.26,0.26,89498158500,0.26,0.26,89498158500 +KB금융,105560,29,108700,5,-700,-0.64,830319,1262756,381462103,830319,-0.64,65.75,0.22,0.22,89332846700,0.22,0.22,89332846700 +LG화학,051910,30,283500,2,6000,2.16,311765,185341,70592343,311765,2.16,168.21,0.44,0.44,87959704250,0.44,0.44,87959704250 diff --git a/top30/20250820/top30-tv-20250820-142001.csv b/top30/20250820/top30-tv-20250820-142001.csv new file mode 100644 index 000000000000..68477639f4ee --- /dev/null +++ b/top30/20250820/top30-tv-20250820-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56700,5,-2800,-4.71,24060811,11588978,640561146,24060811,-4.71,207.62,3.76,3.76,1304995692650,3.59,3.59,1304995692650 +삼성전자,005930,2,70200,2,200,0.29,14336354,10533082,5919637922,14336354,0.29,136.11,0.24,0.24,1005456993050,0.24,0.24,1005456993050 +SK하이닉스,000660,3,256000,5,-7000,-2.66,2773674,1709646,728002365,2773674,-2.66,162.24,0.38,0.38,704804660750,0.38,0.38,704804660750 +KODEX 레버리지,122630,4,23855,5,-430,-1.77,28696015,18020876,94600000,28696015,-1.77,159.24,30.33,30.33,675771723302,29.95,29.95,675771723302 +KODEX 200선물인버스2X,252670,5,1358,2,23,1.72,444751819,315556352,1299800000,444751819,1.72,140.94,34.22,34.22,610691529665,34.60,34.60,610691529665 +한라캐스트,125490,6,6090,2,290,5.00,63064782,0,36502352,63064782,5.00,0.00,172.77,172.77,447108777220,201.13,201.13,447108777220 +KODEX 200,069500,7,42365,5,-390,-0.91,9290294,8157192,158450000,9290294,-0.91,113.89,5.86,5.86,391130245820,5.83,5.83,391130245820 +한화오션,042660,8,104800,5,-1200,-1.13,2662586,1705666,306413394,2662586,-1.13,156.10,0.87,0.87,270292925450,0.84,0.84,270292925450 +KODEX 코스닥150레버리지,233740,9,8425,5,-235,-2.71,27177162,23030050,195800000,27177162,-2.71,118.01,13.88,13.88,226843545859,13.75,13.75,226843545859 +한국전력,015760,10,37400,2,50,0.13,6215420,5167793,641964077,6215420,0.13,120.27,0.97,0.97,221266411475,0.92,0.92,221266411475 +우양,103840,11,5470,2,760,16.14,35219731,4080789,16366428,35219731,16.14,863.06,215.19,215.19,196540950406,219.54,219.54,196540950406 +한화에어로스페이스,012450,12,821000,5,-6000,-0.73,227328,256827,51563401,227328,-0.73,88.51,0.44,0.44,184165916000,0.44,0.44,184165916000 +카카오,035720,13,65500,2,300,0.46,2849455,2712501,442124799,2849455,0.46,105.05,0.64,0.64,182249191000,0.63,0.63,182249191000 +스튜디오미르,408900,14,5310,2,355,7.16,26549895,5511291,32729532,26549895,7.16,481.74,81.12,81.12,143507420716,82.57,82.57,143507420716 +현대건설,000720,15,58600,5,-2900,-4.72,2501723,1395721,111355765,2501723,-4.72,179.24,2.25,2.25,142277681900,2.18,2.18,142277681900 +현대차,005380,16,219500,2,500,0.23,601960,442222,204757766,601960,0.23,136.12,0.29,0.29,132047154750,0.29,0.29,132047154750 +두산,000150,17,507000,5,-18000,-3.43,266200,185994,16523835,266200,-3.43,143.12,1.61,1.61,129277457750,1.54,1.54,129277457750 +TIGER 미국S&P500,360750,18,22185,5,-35,-0.16,5708067,5849446,402900000,5708067,-0.16,97.58,1.42,1.42,126712153452,1.42,1.42,126712153452 +현대로템,064350,19,170300,5,-3900,-2.24,730820,795282,109142293,730820,-2.24,91.89,0.67,0.67,122358972250,0.66,0.66,122358972250 +SOL 조선TOP3플러스,466920,20,29085,5,-220,-0.75,3902836,4029504,46950000,3902836,-0.75,96.86,8.31,8.31,111104582677,8.14,8.14,111104582677 +KODEX 인버스,114800,21,3555,2,30,0.85,30610223,26216580,225100000,30610223,0.85,116.76,13.60,13.60,109490930456,13.68,13.68,109490930456 +TIGER 미국테크TOP10 INDXX,381170,22,26590,5,-455,-1.68,4024313,2690084,124750000,4024313,-1.68,149.60,3.23,3.23,107130616410,3.23,3.23,107130616410 +이수페타시스,007660,23,55700,5,-2900,-4.95,1879819,848743,73409219,1879819,-4.95,221.48,2.56,2.56,103437310800,2.53,2.53,103437310800 +콜마홀딩스,024720,24,14280,2,1190,9.09,6851778,129963,34296259,6851778,9.09,5272.10,19.98,19.98,98998852510,20.21,20.21,98998852510 +TIGER 200,102110,25,42390,5,-380,-0.89,2240037,1405907,65600000,2240037,-0.89,159.33,3.41,3.41,94369536093,3.39,3.39,94369536093 +KODEX 코스닥150선물인버스,251340,26,3520,2,40,1.15,26627939,23840924,80100000,26627939,1.15,111.69,33.24,33.24,94225869665,33.42,33.42,94225869665 +에이피알,278470,27,212500,5,-4500,-2.07,434804,496649,37430655,434804,-2.07,87.55,1.16,1.16,91799983000,1.15,1.15,91799983000 +NAVER,035420,28,221500,5,-4000,-1.77,414528,419214,158437008,414528,-1.77,98.88,0.26,0.26,91521121000,0.26,0.26,91521121000 +KB금융,105560,29,108900,5,-500,-0.46,848561,1262756,381462103,848561,-0.46,67.20,0.22,0.22,91316404250,0.22,0.22,91316404250 +TIGER 코리아원자력,0091P0,30,9060,5,-345,-3.67,10296233,8781201,6000000,10296233,-3.67,117.25,171.60,171.60,90551389537,166.58,166.58,90551389537 diff --git a/top30/20250820/top30-tv-20250820-143001.csv b/top30/20250820/top30-tv-20250820-143001.csv new file mode 100644 index 000000000000..33de876abc2c --- /dev/null +++ b/top30/20250820/top30-tv-20250820-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,56800,5,-2700,-4.54,24682256,11588978,640561146,24682256,-4.54,212.98,3.85,3.85,1340304204700,3.68,3.68,1340304204700 +삼성전자,005930,2,70400,2,400,0.57,14679025,10533082,5919637922,14679025,0.57,139.36,0.25,0.25,1029567337450,0.25,0.25,1029567337450 +SK하이닉스,000660,3,255750,5,-7250,-2.76,2825950,1709646,728002365,2825950,-2.76,165.29,0.39,0.39,718175473250,0.39,0.39,718175473250 +KODEX 레버리지,122630,4,23915,5,-370,-1.52,29468095,18020876,94600000,29468095,-1.52,163.52,31.15,31.15,694220435906,30.69,30.69,694220435906 +KODEX 200선물인버스2X,252670,5,1355,2,20,1.50,462447268,315556352,1299800000,462447268,1.50,146.55,35.58,35.58,634679287212,36.04,36.04,634679287212 +한라캐스트,125490,6,5940,2,140,2.41,63531579,0,36502352,63531579,2.41,0.00,174.05,174.05,449911470400,207.50,207.50,449911470400 +KODEX 200,069500,7,42425,5,-330,-0.77,9507910,8157192,158450000,9507910,-0.77,116.56,6.00,6.00,400355860402,5.96,5.96,400355860402 +한화오션,042660,8,106400,2,400,0.38,2794908,1705666,306413394,2794908,0.38,163.86,0.91,0.91,284273611000,0.87,0.87,284273611000 +KODEX 코스닥150레버리지,233740,9,8435,5,-225,-2.60,27549775,23030050,195800000,27549775,-2.60,119.63,14.07,14.07,229983550617,13.93,13.93,229983550617 +한국전력,015760,10,37350,3,0,0.00,6394746,5167793,641964077,6394746,0.00,123.74,1.00,1.00,227963068650,0.95,0.95,227963068650 +우양,103840,11,5510,2,800,16.99,35715914,4080789,16366428,35715914,16.99,875.22,218.23,218.23,199282260266,220.99,220.99,199282260266 +한화에어로스페이스,012450,12,821000,5,-6000,-0.73,233784,256827,51563401,233784,-0.73,91.03,0.45,0.45,189472006500,0.45,0.45,189472006500 +카카오,035720,13,65600,2,400,0.61,2939728,2712501,442124799,2939728,0.61,108.38,0.66,0.66,188163863750,0.65,0.65,188163863750 +스튜디오미르,408900,14,5260,2,305,6.16,27188411,5511291,32729532,27188411,6.16,493.32,83.07,83.07,146863723556,85.31,85.31,146863723556 +현대건설,000720,15,58500,5,-3000,-4.88,2554532,1395721,111355765,2554532,-4.88,183.03,2.29,2.29,145372298600,2.23,2.23,145372298600 +현대차,005380,16,220000,2,1000,0.46,618732,442222,204757766,618732,0.46,139.91,0.30,0.30,135732159750,0.30,0.30,135732159750 +두산,000150,17,508000,5,-17000,-3.24,273036,185994,16523835,273036,-3.24,146.80,1.65,1.65,132756626250,1.58,1.58,132756626250 +TIGER 미국S&P500,360750,18,22180,5,-40,-0.18,5785476,5849446,402900000,5785476,-0.18,98.91,1.44,1.44,128429492474,1.44,1.44,128429492474 +현대로템,064350,19,171400,5,-2800,-1.61,751791,795282,109142293,751791,-1.61,94.53,0.69,0.69,125946192750,0.67,0.67,125946192750 +SOL 조선TOP3플러스,466920,20,29265,5,-40,-0.14,4029659,4029504,46950000,4029659,-0.14,100.00,8.58,8.58,114806311118,8.36,8.36,114806311118 +KODEX 인버스,114800,21,3550,2,25,0.71,31887881,26216580,225100000,31887881,0.71,121.63,14.17,14.17,114032120690,14.27,14.27,114032120690 +TIGER 미국테크TOP10 INDXX,381170,22,26590,5,-455,-1.68,4054850,2690084,124750000,4054850,-1.68,150.73,3.25,3.25,107942528438,3.25,3.25,107942528438 +이수페타시스,007660,23,55300,5,-3300,-5.63,1925996,848743,73409219,1925996,-5.63,226.92,2.62,2.62,105998675150,2.61,2.61,105998675150 +콜마홀딩스,024720,24,14330,2,1240,9.47,6957218,129963,34296259,6957218,9.47,5353.23,20.29,20.29,100509539725,20.45,20.45,100509539725 +KODEX 코스닥150선물인버스,251340,25,3520,2,40,1.15,27298245,23840924,80100000,27298245,1.15,114.50,34.08,34.08,96586976336,34.26,34.26,96586976336 +TIGER 200,102110,26,42435,5,-335,-0.78,2290375,1405907,65600000,2290375,-0.78,162.91,3.49,3.49,96504435778,3.47,3.47,96504435778 +NAVER,035420,27,222000,5,-3500,-1.55,428259,419214,158437008,428259,-1.55,102.16,0.27,0.27,94561267500,0.27,0.27,94561267500 +에이피알,278470,28,212500,5,-4500,-2.07,443412,496649,37430655,443412,-2.07,89.28,1.18,1.18,93636150250,1.18,1.18,93636150250 +KB금융,105560,29,108800,5,-600,-0.55,865661,1262756,381462103,865661,-0.55,68.55,0.23,0.23,93176574050,0.22,0.22,93176574050 +TIGER 코리아원자력,0091P0,30,9075,5,-330,-3.51,10553088,8781201,6000000,10553088,-3.51,120.18,175.88,175.88,92880767943,170.58,170.58,92880767943 diff --git a/top30/20250820/top30-tv-20250820-144001.csv b/top30/20250820/top30-tv-20250820-144001.csv new file mode 100644 index 000000000000..ce9a40b9a66e --- /dev/null +++ b/top30/20250820/top30-tv-20250820-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,25101946,11588978,640561146,25101946,-3.53,216.60,3.92,3.92,1364209605300,3.71,3.71,1364209605300 +삼성전자,005930,2,70400,2,400,0.57,15087893,10533082,5919637922,15087893,0.57,143.24,0.25,0.25,1058350361100,0.25,0.25,1058350361100 +SK하이닉스,000660,3,255250,5,-7750,-2.95,2889992,1709646,728002365,2889992,-2.95,169.04,0.40,0.40,734543205250,0.40,0.40,734543205250 +KODEX 레버리지,122630,4,23905,5,-380,-1.56,29685443,18020876,94600000,29685443,-1.56,164.73,31.38,31.38,699418113133,30.93,30.93,699418113133 +KODEX 200선물인버스2X,252670,5,1355,2,20,1.50,474996737,315556352,1299800000,474996737,1.50,150.53,36.54,36.54,651674830107,37.00,37.00,651674830107 +한라캐스트,125490,6,5990,2,190,3.28,63968615,0,36502352,63968615,3.28,0.00,175.25,175.25,452519816730,206.96,206.96,452519816730 +KODEX 200,069500,7,42415,5,-340,-0.80,9607783,8157192,158450000,9607783,-0.80,117.78,6.06,6.06,404591471723,6.02,6.02,404591471723 +한화오션,042660,8,104950,5,-1050,-0.99,2878785,1705666,306413394,2878785,-0.99,168.78,0.94,0.94,293126746500,0.91,0.91,293126746500 +KODEX 코스닥150레버리지,233740,9,8445,5,-215,-2.48,27992118,23030050,195800000,27992118,-2.48,121.55,14.30,14.30,233717326741,14.13,14.13,233717326741 +한국전력,015760,10,37300,5,-50,-0.13,6543844,5167793,641964077,6543844,-0.13,126.63,1.02,1.02,233507721750,0.98,0.98,233507721750 +우양,103840,11,5380,2,670,14.23,36211501,4080789,16366428,36211501,14.23,887.37,221.25,221.25,201979531886,229.39,229.39,201979531886 +한화에어로스페이스,012450,12,818000,5,-9000,-1.09,239114,256827,51563401,239114,-1.09,93.10,0.46,0.46,193836470000,0.46,0.46,193836470000 +카카오,035720,13,65400,2,200,0.31,3007215,2712501,442124799,3007215,0.31,110.87,0.68,0.68,192575845250,0.67,0.67,192575845250 +현대건설,000720,14,58700,5,-2800,-4.55,2608392,1395721,111355765,2608392,-4.55,186.88,2.34,2.34,148530943400,2.27,2.27,148530943400 +스튜디오미르,408900,15,5280,2,325,6.56,27474396,5511291,32729532,27474396,6.56,498.51,83.94,83.94,148368851346,85.86,85.86,148368851346 +현대차,005380,16,220500,2,1500,0.68,639896,442222,204757766,639896,0.68,144.70,0.31,0.31,140391410500,0.31,0.31,140391410500 +두산,000150,17,509000,5,-16000,-3.05,278082,185994,16523835,278082,-3.05,149.51,1.68,1.68,135319608750,1.61,1.61,135319608750 +TIGER 미국S&P500,360750,18,22180,5,-40,-0.18,5942564,5849446,402900000,5942564,-0.18,101.59,1.47,1.47,131914200324,1.48,1.48,131914200324 +현대로템,064350,19,171000,5,-3200,-1.84,767994,795282,109142293,767994,-1.84,96.57,0.70,0.70,128714771350,0.69,0.69,128714771350 +SOL 조선TOP3플러스,466920,20,29140,5,-165,-0.56,4112121,4029504,46950000,4112121,-0.56,102.05,8.76,8.76,117211343725,8.57,8.57,117211343725 +KODEX 인버스,114800,21,3555,2,30,0.85,32429974,26216580,225100000,32429974,0.85,123.70,14.41,14.41,115958665774,14.49,14.49,115958665774 +TIGER 미국테크TOP10 INDXX,381170,22,26590,5,-455,-1.68,4333207,2690084,124750000,4333207,-1.68,161.08,3.47,3.47,115344036052,3.48,3.48,115344036052 +이수페타시스,007660,23,55700,5,-2900,-4.95,1953211,848743,73409219,1953211,-4.95,230.13,2.66,2.66,107508367650,2.63,2.63,107508367650 +콜마홀딩스,024720,24,14130,2,1040,7.94,7108665,129963,34296259,7108665,7.94,5469.76,20.73,20.73,102661401195,21.18,21.18,102661401195 +KODEX 코스닥150선물인버스,251340,25,3520,2,40,1.15,28415523,23840924,80100000,28415523,1.15,119.19,35.48,35.48,100520902937,35.65,35.65,100520902937 +NAVER,035420,26,222000,5,-3500,-1.55,443612,419214,158437008,443612,-1.55,105.82,0.28,0.28,97965444000,0.28,0.28,97965444000 +TIGER 200,102110,27,42425,5,-345,-0.81,2323874,1405907,65600000,2323874,-0.81,165.29,3.54,3.54,97925720218,3.52,3.52,97925720218 +TIGER 코리아원자력,0091P0,28,9125,5,-280,-2.98,10802486,8781201,6000000,10802486,-2.98,123.02,180.04,180.04,95145086720,173.78,173.78,95145086720 +에이피알,278470,29,212500,5,-4500,-2.07,448484,496649,37430655,448484,-2.07,90.30,1.20,1.20,94717547000,1.19,1.19,94717547000 +KB금융,105560,30,108900,5,-500,-0.46,876627,1262756,381462103,876627,-0.46,69.42,0.23,0.23,94370105750,0.23,0.23,94370105750 diff --git a/top30/20250820/top30-tv-20250820-145001.csv b/top30/20250820/top30-tv-20250820-145001.csv new file mode 100644 index 000000000000..baa9b81ea9b5 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57500,5,-2000,-3.36,25658312,11588978,640561146,25658312,-3.36,221.40,4.01,4.01,1396060419400,3.79,3.79,1396060419400 +삼성전자,005930,2,70450,2,450,0.64,15336925,10533082,5919637922,15336925,0.64,145.61,0.26,0.26,1075894175850,0.26,0.26,1075894175850 +SK하이닉스,000660,3,255500,5,-7500,-2.85,2983361,1709646,728002365,2983361,-2.85,174.50,0.41,0.41,758370435750,0.41,0.41,758370435750 +KODEX 레버리지,122630,4,23930,5,-355,-1.46,29899386,18020876,94600000,29899386,-1.46,165.92,31.61,31.61,704533006479,31.12,31.12,704533006479 +KODEX 200선물인버스2X,252670,5,1353,2,18,1.35,490071752,315556352,1299800000,490071752,1.35,155.30,37.70,37.70,672100958485,38.22,38.22,672100958485 +한라캐스트,125490,6,6020,2,220,3.79,64480658,0,36502352,64480658,3.79,0.00,176.65,176.65,455609071345,207.34,207.34,455609071345 +KODEX 200,069500,7,42430,5,-325,-0.76,9828870,8157192,158450000,9828870,-0.76,120.49,6.20,6.20,413967667263,6.16,6.16,413967667263 +한화오션,042660,8,104900,5,-1100,-1.04,2918061,1705666,306413394,2918061,-1.04,171.08,0.95,0.95,297242548300,0.92,0.92,297242548300 +한국전력,015760,9,37400,2,50,0.13,6679223,5167793,641964077,6679223,0.13,129.25,1.04,1.04,238549611700,0.99,0.99,238549611700 +KODEX 코스닥150레버리지,233740,10,8450,5,-210,-2.42,28350436,23030050,195800000,28350436,-2.42,123.10,14.48,14.48,236741541629,14.31,14.31,236741541629 +우양,103840,11,5480,2,770,16.35,36490426,4080789,16366428,36490426,16.35,894.20,222.96,222.96,203490742206,226.89,226.89,203490742206 +카카오,035720,12,65300,2,100,0.15,3097288,2712501,442124799,3097288,0.15,114.19,0.70,0.70,198461382800,0.69,0.69,198461382800 +한화에어로스페이스,012450,13,816500,5,-10500,-1.27,242633,256827,51563401,242633,-1.27,94.47,0.47,0.47,196710239500,0.47,0.47,196710239500 +현대건설,000720,14,58800,5,-2700,-4.39,2663412,1395721,111355765,2663412,-4.39,190.83,2.39,2.39,151761252200,2.32,2.32,151761252200 +스튜디오미르,408900,15,5250,2,295,5.95,27642967,5511291,32729532,27642967,5.95,501.57,84.46,84.46,149251986396,86.86,86.86,149251986396 +현대차,005380,16,220500,2,1500,0.68,666247,442222,204757766,666247,0.68,150.66,0.33,0.33,146204330000,0.32,0.32,146204330000 +TIGER 미국S&P500,360750,17,22195,5,-25,-0.11,6343414,5849446,402900000,6343414,-0.11,108.44,1.57,1.57,140808897438,1.57,1.57,140808897438 +두산,000150,18,509000,5,-16000,-3.05,284069,185994,16523835,284069,-3.05,152.73,1.72,1.72,138364624750,1.65,1.65,138364624750 +현대로템,064350,19,170600,5,-3600,-2.07,780432,795282,109142293,780432,-2.07,98.13,0.72,0.72,130836572150,0.70,0.70,130836572150 +SOL 조선TOP3플러스,466920,20,29165,5,-140,-0.48,4187340,4029504,46950000,4187340,-0.48,103.92,8.92,8.92,119402198355,8.72,8.72,119402198355 +TIGER 미국테크TOP10 INDXX,381170,21,26590,5,-455,-1.68,4460819,2690084,124750000,4460819,-1.68,165.82,3.58,3.58,118737316907,3.58,3.58,118737316907 +KODEX 인버스,114800,22,3552,2,27,0.77,32961058,26216580,225100000,32961058,0.77,125.73,14.64,14.64,117846556130,14.74,14.74,117846556130 +이수페타시스,007660,23,55700,5,-2900,-4.95,2007526,848743,73409219,2007526,-4.95,236.53,2.73,2.73,110527089050,2.70,2.70,110527089050 +콜마홀딩스,024720,24,14020,2,930,7.10,7341682,129963,34296259,7341682,7.10,5649.06,21.41,21.41,105912913190,22.03,22.03,105912913190 +KODEX 코스닥150선물인버스,251340,25,3520,2,40,1.15,29507287,23840924,80100000,29507287,1.15,123.77,36.84,36.84,104362811642,37.01,37.01,104362811642 +TIGER 200,102110,26,42445,5,-325,-0.76,2366331,1405907,65600000,2366331,-0.76,168.31,3.61,3.61,99727001968,3.58,3.58,99727001968 +NAVER,035420,27,221750,5,-3750,-1.66,446464,419214,158437008,446464,-1.66,106.50,0.28,0.28,98597462750,0.28,0.28,98597462750 +TIGER 코리아원자력,0091P0,28,9145,5,-260,-2.76,10970455,8781201,6000000,10970455,-2.76,124.93,182.84,182.84,96676336486,176.19,176.19,96676336486 +KB금융,105560,29,109000,5,-400,-0.37,890176,1262756,381462103,890176,-0.37,70.49,0.23,0.23,95845497350,0.23,0.23,95845497350 +에이피알,278470,30,213000,5,-4000,-1.84,451753,496649,37430655,451753,-1.84,90.96,1.21,1.21,95413572750,1.20,1.20,95413572750 diff --git a/top30/20250820/top30-tv-20250820-150001.csv b/top30/20250820/top30-tv-20250820-150001.csv new file mode 100644 index 000000000000..5513a4cee01e --- /dev/null +++ b/top30/20250820/top30-tv-20250820-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57800,5,-1700,-2.86,26274035,11588978,640561146,26274035,-2.86,226.72,4.10,4.10,1431582564900,3.87,3.87,1431582564900 +삼성전자,005930,2,70500,2,500,0.71,15768768,10533082,5919637922,15768768,0.71,149.71,0.27,0.27,1106341592750,0.27,0.27,1106341592750 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3029708,1709646,728002365,3029708,-2.85,177.21,0.42,0.42,770200590250,0.41,0.41,770200590250 +KODEX 레버리지,122630,4,23960,5,-325,-1.34,30226138,18020876,94600000,30226138,-1.34,167.73,31.95,31.95,712357182301,31.43,31.43,712357182301 +KODEX 200선물인버스2X,252670,5,1352,2,17,1.27,499904163,315556352,1299800000,499904163,1.27,158.42,38.46,38.46,685401221135,39.00,39.00,685401221135 +한라캐스트,125490,6,5950,2,150,2.59,64914178,0,36502352,64914178,2.59,0.00,177.84,177.84,458199730240,210.97,210.97,458199730240 +KODEX 200,069500,7,42455,5,-300,-0.70,9986781,8157192,158450000,9986781,-0.70,122.43,6.30,6.30,420669260056,6.25,6.25,420669260056 +한화오션,042660,8,105200,5,-800,-0.75,2959498,1705666,306413394,2959498,-0.75,173.51,0.97,0.97,301600245700,0.94,0.94,301600245700 +한국전력,015760,9,37450,2,100,0.27,6835715,5167793,641964077,6835715,0.27,132.28,1.06,1.06,244406092475,1.02,1.02,244406092475 +KODEX 코스닥150레버리지,233740,10,8460,5,-200,-2.31,28702013,23030050,195800000,28702013,-2.31,124.63,14.66,14.66,239712231053,14.47,14.47,239712231053 +우양,103840,11,5430,2,720,15.29,36673288,4080789,16366428,36673288,15.29,898.68,224.08,224.08,204481958176,230.09,230.09,204481958176 +카카오,035720,12,65200,3,0,0.00,3162599,2712501,442124799,3162599,0.00,116.59,0.72,0.72,202724845000,0.70,0.70,202724845000 +한화에어로스페이스,012450,13,817000,5,-10000,-1.21,249642,256827,51563401,249642,-1.21,97.20,0.48,0.48,202429025000,0.48,0.48,202429025000 +현대건설,000720,14,58700,5,-2800,-4.55,2736917,1395721,111355765,2736917,-4.55,196.09,2.46,2.46,156082695700,2.39,2.39,156082695700 +스튜디오미르,408900,15,5240,2,285,5.75,28046428,5511291,32729532,28046428,5.75,508.89,85.69,85.69,151355614351,88.25,88.25,151355614351 +현대차,005380,16,221000,2,2000,0.91,686511,442222,204757766,686511,0.91,155.24,0.34,0.34,150680133250,0.33,0.33,150680133250 +TIGER 미국S&P500,360750,17,22205,5,-15,-0.07,6639710,5849446,402900000,6639710,-0.07,113.51,1.65,1.65,147386430838,1.65,1.65,147386430838 +두산,000150,18,508000,5,-17000,-3.24,289262,185994,16523835,289262,-3.24,155.52,1.75,1.75,141008163250,1.68,1.68,141008163250 +현대로템,064350,19,170300,5,-3900,-2.24,794214,795282,109142293,794214,-2.24,99.87,0.73,0.73,133186812700,0.72,0.72,133186812700 +SOL 조선TOP3플러스,466920,20,29185,5,-120,-0.41,4286882,4029504,46950000,4286882,-0.41,106.39,9.13,9.13,122306541560,8.93,8.93,122306541560 +TIGER 미국테크TOP10 INDXX,381170,21,26605,5,-440,-1.63,4556973,2690084,124750000,4556973,-1.63,169.40,3.65,3.65,121295449907,3.65,3.65,121295449907 +KODEX 인버스,114800,22,3550,2,25,0.71,33653886,26216580,225100000,33653886,0.71,128.37,14.95,14.95,120306019731,15.06,15.06,120306019731 +이수페타시스,007660,23,55600,5,-3000,-5.12,2034792,848743,73409219,2034792,-5.12,239.74,2.77,2.77,112042411900,2.75,2.75,112042411900 +KODEX 코스닥150선물인버스,251340,24,3515,2,35,1.01,30614185,23840924,80100000,30614185,1.01,128.41,38.22,38.22,108255555654,38.45,38.45,108255555654 +콜마홀딩스,024720,25,14080,2,990,7.56,7501328,129963,34296259,7501328,7.56,5771.90,21.87,21.87,108170645485,22.40,22.40,108170645485 +TIGER 200,102110,26,42475,5,-295,-0.69,2412707,1405907,65600000,2412707,-0.69,171.61,3.68,3.68,101695846123,3.65,3.65,101695846123 +NAVER,035420,27,222000,5,-3500,-1.55,455536,419214,158437008,455536,-1.55,108.66,0.29,0.29,100607395500,0.29,0.29,100607395500 +KB금융,105560,28,109400,3,0,0.00,927502,1262756,381462103,927502,0.00,73.45,0.24,0.24,99924239000,0.24,0.24,99924239000 +TIGER 코리아원자력,0091P0,29,9150,5,-255,-2.71,11192167,8781201,6000000,11192167,-2.71,127.46,186.54,186.54,98704586229,179.79,179.79,98704586229 +신한지주,055550,30,66900,5,-500,-0.74,1468507,1239749,485494934,1468507,-0.74,118.45,0.30,0.30,97735776450,0.30,0.30,97735776450 diff --git a/top30/20250820/top30-tv-20250820-151001.csv b/top30/20250820/top30-tv-20250820-151001.csv new file mode 100644 index 000000000000..030c15b35f48 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57600,5,-1900,-3.19,27207440,11588978,640561146,27207440,-3.19,234.77,4.25,4.25,1485668414650,4.03,4.03,1485668414650 +삼성전자,005930,2,70600,2,600,0.86,15977413,10533082,5919637922,15977413,0.86,151.69,0.27,0.27,1121063853650,0.27,0.27,1121063853650 +SK하이닉스,000660,3,255750,5,-7250,-2.76,3150602,1709646,728002365,3150602,-2.76,184.28,0.43,0.43,801071951750,0.43,0.43,801071951750 +KODEX 레버리지,122630,4,24005,5,-280,-1.15,30926410,18020876,94600000,30926410,-1.15,171.61,32.69,32.69,729165433193,32.11,32.11,729165433193 +KODEX 200선물인버스2X,252670,5,1350,2,15,1.12,513998413,315556352,1299800000,513998413,1.12,162.89,39.54,39.54,704419609570,40.14,40.14,704419609570 +한라캐스트,125490,6,5870,2,70,1.21,66043045,0,36502352,66043045,1.21,0.00,180.93,180.93,464830955205,216.94,216.94,464830955205 +KODEX 200,069500,7,42485,5,-270,-0.63,10171350,8157192,158450000,10171350,-0.63,124.69,6.42,6.42,428511656345,6.37,6.37,428511656345 +한화오션,042660,8,105100,5,-900,-0.85,3005914,1705666,306413394,3005914,-0.85,176.23,0.98,0.98,306495129700,0.95,0.95,306495129700 +한국전력,015760,9,37550,2,200,0.54,7022009,5167793,641964077,7022009,0.54,135.88,1.09,1.09,251404119525,1.04,1.04,251404119525 +KODEX 코스닥150레버리지,233740,10,8500,5,-160,-1.85,29748322,23030050,195800000,29748322,-1.85,129.17,15.19,15.19,248593548081,14.94,14.94,248593548081 +한화에어로스페이스,012450,11,817000,5,-10000,-1.21,259042,256827,51563401,259042,-1.21,100.86,0.50,0.50,210117440500,0.50,0.50,210117440500 +우양,103840,12,5380,2,670,14.23,37072411,4080789,16366428,37072411,14.23,908.46,226.51,226.51,206629443486,234.67,234.67,206629443486 +카카오,035720,13,65200,3,0,0.00,3217375,2712501,442124799,3217375,0.00,118.61,0.73,0.73,206300269450,0.72,0.72,206300269450 +현대건설,000720,14,58600,5,-2900,-4.72,2794506,1395721,111355765,2794506,-4.72,200.22,2.51,2.51,159463625600,2.44,2.44,159463625600 +TIGER 미국S&P500,360750,15,22210,5,-10,-0.05,7099231,5849446,402900000,7099231,-0.05,121.37,1.76,1.76,157591800236,1.76,1.76,157591800236 +현대차,005380,16,221000,2,2000,0.91,701114,442222,204757766,701114,0.91,158.54,0.34,0.34,153905711500,0.34,0.34,153905711500 +스튜디오미르,408900,17,5210,2,255,5.15,28241474,5511291,32729532,28241474,5.15,512.43,86.29,86.29,152374792786,89.36,89.36,152374792786 +두산,000150,18,511000,5,-14000,-2.67,295467,185994,16523835,295467,-2.67,158.86,1.79,1.79,144170785750,1.71,1.71,144170785750 +현대로템,064350,19,170800,5,-3400,-1.95,811641,795282,109142293,811641,-1.95,102.06,0.74,0.74,136162582950,0.73,0.73,136162582950 +TIGER 미국테크TOP10 INDXX,381170,20,26610,5,-435,-1.61,4966857,2690084,124750000,4966857,-1.61,184.64,3.98,3.98,132202533597,3.98,3.98,132202533597 +SOL 조선TOP3플러스,466920,21,29135,5,-170,-0.58,4368877,4029504,46950000,4368877,-0.58,108.42,9.31,9.31,124700331472,9.12,9.12,124700331472 +KODEX 인버스,114800,22,3547,2,22,0.62,34576728,26216580,225100000,34576728,0.62,131.89,15.36,15.36,123577506333,15.48,15.48,123577506333 +콜마홀딩스,024720,23,14620,2,1530,11.69,8203828,129963,34296259,8203828,11.69,6312.43,23.92,23.92,118407801835,23.61,23.61,118407801835 +이수페타시스,007660,24,55300,5,-3300,-5.63,2097682,848743,73409219,2097682,-5.63,247.15,2.86,2.86,115528022200,2.85,2.85,115528022200 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,32149796,23840924,80100000,32149796,0.86,134.85,40.14,40.14,113646189009,40.42,40.42,113646189009 +신한지주,055550,26,67100,5,-300,-0.45,1589557,1239749,485494934,1589557,-0.45,128.22,0.33,0.33,105848114950,0.32,0.32,105848114950 +TIGER 200,102110,27,42505,5,-265,-0.62,2461329,1405907,65600000,2461329,-0.62,175.07,3.75,3.75,103762402263,3.72,3.72,103762402263 +NAVER,035420,28,222000,5,-3500,-1.55,465254,419214,158437008,465254,-1.55,110.98,0.29,0.29,102761067250,0.29,0.29,102761067250 +KB금융,105560,29,109500,2,100,0.09,951694,1262756,381462103,951694,0.09,75.37,0.25,0.25,102574379200,0.25,0.25,102574379200 +알테오젠,196170,30,421000,5,-6000,-1.41,240433,341276,53464968,240433,-1.41,70.45,0.45,0.45,100409925500,0.45,0.45,100409925500 diff --git a/top30/20250820/top30-tv-20250820-152001.csv b/top30/20250820/top30-tv-20250820-152001.csv new file mode 100644 index 000000000000..6b4413c68937 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57700,5,-1800,-3.03,27607503,11588978,640561146,27607503,-3.03,238.22,4.31,4.31,1508777966500,4.08,4.08,1508777966500 +삼성전자,005930,2,70600,2,600,0.86,16469661,10533082,5919637922,16469661,0.86,156.36,0.28,0.28,1155813193000,0.28,0.28,1155813193000 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3224938,1709646,728002365,3224938,-2.85,188.63,0.44,0.44,820069296000,0.44,0.44,820069296000 +KODEX 레버리지,122630,4,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +KODEX 200선물인버스2X,252670,5,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +한라캐스트,125490,6,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +KODEX 200,069500,7,42490,5,-265,-0.62,10293002,8157192,158450000,10293002,-0.62,126.18,6.50,6.50,433680251894,6.44,6.44,433680251894 +한화오션,042660,8,105100,5,-900,-0.85,3048519,1705666,306413394,3048519,-0.85,178.73,0.99,0.99,310975109250,0.97,0.97,310975109250 +KODEX 코스닥150레버리지,233740,9,8505,5,-155,-1.79,30673126,23030050,195800000,30673126,-1.79,133.19,15.67,15.67,256466098890,15.40,15.40,256466098890 +한국전력,015760,10,37600,2,250,0.67,7123312,5167793,641964077,7123312,0.67,137.84,1.11,1.11,255205459575,1.06,1.06,255205459575 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,266502,256827,51563401,266502,-1.33,103.77,0.52,0.52,216205367000,0.51,0.51,216205367000 +카카오,035720,12,65300,2,100,0.15,3305992,2712501,442124799,3305992,0.15,121.88,0.75,0.75,212088749000,0.73,0.73,212088749000 +우양,103840,13,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +TIGER 미국S&P500,360750,14,22205,5,-15,-0.07,7543375,5849446,402900000,7543375,-0.07,128.96,1.87,1.87,167455139096,1.87,1.87,167455139096 +현대건설,000720,15,58800,5,-2700,-4.39,2836592,1395721,111355765,2836592,-4.39,203.23,2.55,2.55,161932770950,2.47,2.47,161932770950 +현대차,005380,16,220500,2,1500,0.68,730706,442222,204757766,730706,0.68,165.24,0.36,0.36,160438322250,0.36,0.36,160438322250 +스튜디오미르,408900,17,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +두산,000150,18,510000,5,-15000,-2.86,301839,185994,16523835,301839,-2.86,162.28,1.83,1.83,147419217750,1.75,1.75,147419217750 +현대로템,064350,19,170800,5,-3400,-1.95,833427,795282,109142293,833427,-1.95,104.80,0.76,0.76,139882424750,0.75,0.75,139882424750 +TIGER 미국테크TOP10 INDXX,381170,20,26602,5,-443,-1.64,5128361,2690084,124750000,5128361,-1.64,190.64,4.11,4.11,136500098786,4.11,4.11,136500098786 +SOL 조선TOP3플러스,466920,21,29195,5,-110,-0.38,4423534,4029504,46950000,4423534,-0.38,109.78,9.42,9.42,126294297959,9.21,9.21,126294297959 +KODEX 인버스,114800,22,3547,2,22,0.62,35293461,26216580,225100000,35293461,0.62,134.62,15.68,15.68,126118330617,15.80,15.80,126118330617 +콜마홀딩스,024720,23,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 +이수페타시스,007660,24,55400,5,-3200,-5.46,2167991,848743,73409219,2167991,-5.46,255.44,2.95,2.95,119413698600,2.94,2.94,119413698600 +KODEX 코스닥150선물인버스,251340,25,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +신한지주,055550,26,66900,5,-500,-0.74,1639844,1239749,485494934,1639844,-0.74,132.27,0.34,0.34,109218822350,0.34,0.34,109218822350 +NAVER,035420,27,222000,5,-3500,-1.55,480915,419214,158437008,480915,-1.55,114.72,0.30,0.30,106232334250,0.30,0.30,106232334250 +TIGER 200,102110,28,42505,5,-265,-0.62,2518240,1405907,65600000,2518240,-0.62,179.12,3.84,3.84,106181191065,3.81,3.81,106181191065 +KB금융,105560,29,109400,3,0,0.00,976591,1262756,381462103,976591,0.00,77.34,0.26,0.26,105297065900,0.25,0.25,105297065900 +알테오젠,196170,30,421500,5,-5500,-1.29,247066,341276,53464968,247066,-1.29,72.39,0.46,0.46,103202555500,0.46,0.46,103202555500 diff --git a/top30/20250820/top30-tv-20250820-153001.csv b/top30/20250820/top30-tv-20250820-153001.csv new file mode 100644 index 000000000000..6b4413c68937 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57700,5,-1800,-3.03,27607503,11588978,640561146,27607503,-3.03,238.22,4.31,4.31,1508777966500,4.08,4.08,1508777966500 +삼성전자,005930,2,70600,2,600,0.86,16469661,10533082,5919637922,16469661,0.86,156.36,0.28,0.28,1155813193000,0.28,0.28,1155813193000 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3224938,1709646,728002365,3224938,-2.85,188.63,0.44,0.44,820069296000,0.44,0.44,820069296000 +KODEX 레버리지,122630,4,24000,5,-285,-1.17,31426798,18020876,94600000,31426798,-1.17,174.39,33.22,33.22,741175754433,32.65,32.65,741175754433 +KODEX 200선물인버스2X,252670,5,1350,2,15,1.12,521983302,315556352,1299800000,521983302,1.12,165.42,40.16,40.16,715197813588,40.76,40.76,715197813588 +한라캐스트,125490,6,5920,2,120,2.07,66756960,0,36502352,66756960,2.07,0.00,182.88,182.88,469032388535,217.05,217.05,469032388535 +KODEX 200,069500,7,42490,5,-265,-0.62,10293002,8157192,158450000,10293002,-0.62,126.18,6.50,6.50,433680251894,6.44,6.44,433680251894 +한화오션,042660,8,105100,5,-900,-0.85,3048519,1705666,306413394,3048519,-0.85,178.73,0.99,0.99,310975109250,0.97,0.97,310975109250 +KODEX 코스닥150레버리지,233740,9,8505,5,-155,-1.79,30673126,23030050,195800000,30673126,-1.79,133.19,15.67,15.67,256466098890,15.40,15.40,256466098890 +한국전력,015760,10,37600,2,250,0.67,7123312,5167793,641964077,7123312,0.67,137.84,1.11,1.11,255205459575,1.06,1.06,255205459575 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,266502,256827,51563401,266502,-1.33,103.77,0.52,0.52,216205367000,0.51,0.51,216205367000 +카카오,035720,12,65300,2,100,0.15,3305992,2712501,442124799,3305992,0.15,121.88,0.75,0.75,212088749000,0.73,0.73,212088749000 +우양,103840,13,5390,2,680,14.44,37422137,4080789,16366428,37422137,14.44,917.03,228.65,228.65,208513554981,236.37,236.37,208513554981 +TIGER 미국S&P500,360750,14,22205,5,-15,-0.07,7543375,5849446,402900000,7543375,-0.07,128.96,1.87,1.87,167455139096,1.87,1.87,167455139096 +현대건설,000720,15,58800,5,-2700,-4.39,2836592,1395721,111355765,2836592,-4.39,203.23,2.55,2.55,161932770950,2.47,2.47,161932770950 +현대차,005380,16,220500,2,1500,0.68,730706,442222,204757766,730706,0.68,165.24,0.36,0.36,160438322250,0.36,0.36,160438322250 +스튜디오미르,408900,17,5260,2,305,6.16,28573049,5511291,32729532,28573049,6.16,518.45,87.30,87.30,154113731361,89.52,89.52,154113731361 +두산,000150,18,510000,5,-15000,-2.86,301839,185994,16523835,301839,-2.86,162.28,1.83,1.83,147419217750,1.75,1.75,147419217750 +현대로템,064350,19,170800,5,-3400,-1.95,833427,795282,109142293,833427,-1.95,104.80,0.76,0.76,139882424750,0.75,0.75,139882424750 +TIGER 미국테크TOP10 INDXX,381170,20,26602,5,-443,-1.64,5128361,2690084,124750000,5128361,-1.64,190.64,4.11,4.11,136500098786,4.11,4.11,136500098786 +SOL 조선TOP3플러스,466920,21,29195,5,-110,-0.38,4423534,4029504,46950000,4423534,-0.38,109.78,9.42,9.42,126294297959,9.21,9.21,126294297959 +KODEX 인버스,114800,22,3547,2,22,0.62,35293461,26216580,225100000,35293461,0.62,134.62,15.68,15.68,126118330617,15.80,15.80,126118330617 +콜마홀딩스,024720,23,14280,2,1190,9.09,8545696,129963,34296259,8545696,9.09,6575.48,24.92,24.92,123348215835,25.19,25.19,123348215835 +이수페타시스,007660,24,55400,5,-3200,-5.46,2167991,848743,73409219,2167991,-5.46,255.44,2.95,2.95,119413698600,2.94,2.94,119413698600 +KODEX 코스닥150선물인버스,251340,25,3505,2,25,0.72,33596036,23840924,80100000,33596036,0.72,140.92,41.94,41.94,118716359134,42.29,42.29,118716359134 +신한지주,055550,26,66900,5,-500,-0.74,1639844,1239749,485494934,1639844,-0.74,132.27,0.34,0.34,109218822350,0.34,0.34,109218822350 +NAVER,035420,27,222000,5,-3500,-1.55,480915,419214,158437008,480915,-1.55,114.72,0.30,0.30,106232334250,0.30,0.30,106232334250 +TIGER 200,102110,28,42505,5,-265,-0.62,2518240,1405907,65600000,2518240,-0.62,179.12,3.84,3.84,106181191065,3.81,3.81,106181191065 +KB금융,105560,29,109400,3,0,0.00,976591,1262756,381462103,976591,0.00,77.34,0.26,0.26,105297065900,0.25,0.25,105297065900 +알테오젠,196170,30,421500,5,-5500,-1.29,247066,341276,53464968,247066,-1.29,72.39,0.46,0.46,103202555500,0.46,0.46,103202555500 diff --git a/top30/20250820/top30-tv-20250820-154001.csv b/top30/20250820/top30-tv-20250820-154001.csv new file mode 100644 index 000000000000..16c1866bcf08 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27971849,11588978,640561146,27971849,-3.53,241.37,4.37,4.37,1529691426900,4.16,4.16,1529691426900 +삼성전자,005930,2,70500,2,500,0.71,17378431,10533082,5919637922,17378431,0.71,164.99,0.29,0.29,1219881478000,0.29,0.29,1219881478000 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409970,1709646,728002365,3409970,-2.85,199.45,0.47,0.47,867344972000,0.47,0.47,867344972000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31610788,18020876,94600000,31610788,-1.11,175.41,33.42,33.42,745594274283,32.82,32.82,745594274283 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,528168965,315556352,1299800000,528168965,1.05,167.38,40.63,40.63,723542272975,41.26,41.26,723542272975 +한라캐스트,125490,6,5920,2,120,2.07,66998993,0,36502352,66998993,2.07,0.00,183.55,183.55,470465223895,217.71,217.71,470465223895 +KODEX 200,069500,7,42500,5,-255,-0.60,10391885,8157192,158450000,10391885,-0.60,127.40,6.56,6.56,437882779394,6.50,6.50,437882779394 +한화오션,042660,8,105200,5,-800,-0.75,3072161,1705666,306413394,3072161,-0.75,180.12,1.00,1.00,313462247650,0.97,0.97,313462247650 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30921136,23030050,195800000,30921136,-1.73,134.26,15.79,15.79,258576663990,15.52,15.52,258576663990 +한국전력,015760,10,37500,2,150,0.40,7203281,5167793,641964077,7203281,0.40,139.39,1.12,1.12,258204297075,1.07,1.07,258204297075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281140,256827,51563401,281140,-1.33,109.47,0.55,0.55,228149975000,0.54,0.54,228149975000 +카카오,035720,12,65300,2,100,0.15,3435744,2712501,442124799,3435744,0.15,126.66,0.78,0.78,220561554600,0.76,0.76,220561554600 +우양,103840,13,5380,2,670,14.23,37642773,4080789,16366428,37642773,14.23,922.44,230.00,230.00,209700576661,238.16,238.16,209700576661 +현대차,005380,14,220500,2,1500,0.68,784472,442222,204757766,784472,0.68,177.39,0.38,0.38,172293725250,0.38,0.38,172293725250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7571143,5849446,402900000,7571143,-0.11,129.43,1.88,1.88,168071449856,1.88,1.88,168071449856 +현대건설,000720,16,58800,5,-2700,-4.39,2889505,1395721,111355765,2889505,-4.39,207.03,2.59,2.59,165044055350,2.52,2.52,165044055350 +스튜디오미르,408900,17,5280,2,325,6.56,28730364,5511291,32729532,28730364,6.56,521.30,87.78,87.78,154944354561,89.66,89.66,154944354561 +두산,000150,18,508000,5,-17000,-3.24,309424,185994,16523835,309424,-3.24,166.36,1.87,1.87,151272397750,1.80,1.80,151272397750 +현대로템,064350,19,170700,5,-3500,-2.01,866197,795282,109142293,866197,-2.01,108.92,0.79,0.79,145476263750,0.78,0.78,145476263750 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177622,2690084,124750000,5177622,-1.65,192.47,4.15,4.15,137810441386,4.15,4.15,137810441386 +KODEX 인버스,114800,21,3545,2,20,0.57,35946506,26216580,225100000,35946506,0.57,137.11,15.97,15.97,128433375142,16.09,16.09,128433375142 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437313,4029504,46950000,4437313,-0.38,110.12,9.45,9.45,126696575864,9.24,9.24,126696575864 +콜마홀딩스,024720,23,14230,2,1140,8.71,8616348,129963,34296259,8616348,8.71,6629.85,25.12,25.12,124353593795,25.48,25.48,124353593795 +이수페타시스,007660,24,55300,5,-3300,-5.63,2209054,848743,73409219,2209054,-5.63,260.27,3.01,3.01,121684482500,3.00,3.00,121684482500 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34047231,23840924,80100000,34047231,0.86,142.81,42.51,42.51,120300053584,42.79,42.79,120300053584 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507786,419214,158437008,507786,-1.77,121.13,0.32,0.32,112184260750,0.32,0.32,112184260750 +TIGER 200,102110,29,42510,5,-260,-0.61,2522451,1405907,65600000,2522451,-0.61,179.42,3.85,3.85,106360200675,3.81,3.81,106360200675 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-155001.csv b/top30/20250820/top30-tv-20250820-155001.csv new file mode 100644 index 000000000000..d9236acc8d1f --- /dev/null +++ b/top30/20250820/top30-tv-20250820-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27972066,11588978,640561146,27972066,-3.53,241.37,4.37,4.37,1529703882700,4.16,4.16,1529703882700 +삼성전자,005930,2,70500,2,500,0.71,17383306,10533082,5919637922,17383306,0.71,165.04,0.29,0.29,1220225165500,0.29,0.29,1220225165500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409971,1709646,728002365,3409971,-2.85,199.45,0.47,0.47,867345227500,0.47,0.47,867345227500 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31618670,18020876,94600000,31618670,-1.11,175.46,33.42,33.42,745783560513,32.83,32.83,745783560513 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,528707451,315556352,1299800000,528707451,1.05,167.55,40.68,40.68,724268690589,41.31,41.31,724268690589 +한라캐스트,125490,6,5920,2,120,2.07,67037451,0,36502352,67037451,2.07,0.00,183.65,183.65,470692895255,217.82,217.82,470692895255 +KODEX 200,069500,7,42500,5,-255,-0.60,10393255,8157192,158450000,10393255,-0.60,127.41,6.56,6.56,437941004394,6.50,6.50,437941004394 +한화오션,042660,8,105200,5,-800,-0.75,3072939,1705666,306413394,3072939,-0.75,180.16,1.00,1.00,313544093250,0.97,0.97,313544093250 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30928353,23030050,195800000,30928353,-1.73,134.30,15.80,15.80,258638080660,15.52,15.52,258638080660 +한국전력,015760,10,37500,2,150,0.40,7203285,5167793,641964077,7203285,0.40,139.39,1.12,1.12,258204447075,1.07,1.07,258204447075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281188,256827,51563401,281188,-1.33,109.49,0.55,0.55,228189143000,0.54,0.54,228189143000 +카카오,035720,12,65300,2,100,0.15,3436022,2712501,442124799,3436022,0.15,126.67,0.78,0.78,220579708000,0.76,0.76,220579708000 +우양,103840,13,5380,2,670,14.23,37646852,4080789,16366428,37646852,14.23,922.54,230.02,230.02,209722521681,238.18,238.18,209722521681 +현대차,005380,14,220500,2,1500,0.68,784482,442222,204757766,784482,0.68,177.40,0.38,0.38,172295930250,0.38,0.38,172295930250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7571448,5849446,402900000,7571448,-0.11,129.44,1.88,1.88,168078219331,1.88,1.88,168078219331 +현대건설,000720,16,58800,5,-2700,-4.39,2889716,1395721,111355765,2889716,-4.39,207.04,2.60,2.60,165056462150,2.52,2.52,165056462150 +스튜디오미르,408900,17,5280,2,325,6.56,28746023,5511291,32729532,28746023,6.56,521.58,87.83,87.83,155027034081,89.71,89.71,155027034081 +두산,000150,18,508000,5,-17000,-3.24,309550,185994,16523835,309550,-3.24,166.43,1.87,1.87,151336405750,1.80,1.80,151336405750 +현대로템,064350,19,170700,5,-3500,-2.01,866199,795282,109142293,866199,-2.01,108.92,0.79,0.79,145476605150,0.78,0.78,145476605150 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177723,2690084,124750000,5177723,-1.65,192.47,4.15,4.15,137813127986,4.15,4.15,137813127986 +KODEX 인버스,114800,21,3545,2,20,0.57,35963126,26216580,225100000,35963126,0.57,137.18,15.98,15.98,128492293042,16.10,16.10,128492293042 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437431,4029504,46950000,4437431,-0.38,110.12,9.45,9.45,126700020874,9.24,9.24,126700020874 +콜마홀딩스,024720,23,14230,2,1140,8.71,8621412,129963,34296259,8621412,8.71,6633.74,25.14,25.14,124425654515,25.50,25.50,124425654515 +이수페타시스,007660,24,55300,5,-3300,-5.63,2210012,848743,73409219,2210012,-5.63,260.39,3.01,3.01,121737459900,3.00,3.00,121737459900 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34084877,23840924,80100000,34084877,0.86,142.97,42.55,42.55,120432191044,42.84,42.84,120432191044 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507812,419214,158437008,507812,-1.77,121.13,0.32,0.32,112190019750,0.32,0.32,112190019750 +TIGER 200,102110,29,42510,5,-260,-0.61,2522455,1405907,65600000,2522455,-0.61,179.42,3.85,3.85,106360370715,3.81,3.81,106360370715 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-160002.csv b/top30/20250820/top30-tv-20250820-160002.csv new file mode 100644 index 000000000000..2543689d378f --- /dev/null +++ b/top30/20250820/top30-tv-20250820-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +한라캐스트,125490,6,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +KODEX 200,069500,7,42500,5,-255,-0.60,10399013,8157192,158450000,10399013,-0.60,127.48,6.56,6.56,438185719394,6.51,6.51,438185719394 +한화오션,042660,8,105200,5,-800,-0.75,3073748,1705666,306413394,3073748,-0.75,180.21,1.00,1.00,313629200050,0.97,0.97,313629200050 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30931147,23030050,195800000,30931147,-1.73,134.31,15.80,15.80,258661857600,15.52,15.52,258661857600 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7571796,5849446,402900000,7571796,-0.11,129.44,1.88,1.88,168085943191,1.88,1.88,168085943191 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177723,2690084,124750000,5177723,-1.65,192.47,4.15,4.15,137813127986,4.15,4.15,137813127986 +KODEX 인버스,114800,21,3545,2,20,0.57,35968464,26216580,225100000,35968464,0.57,137.20,15.98,15.98,128511216252,16.10,16.10,128511216252 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437482,4029504,46950000,4437482,-0.38,110.12,9.45,9.45,126701509819,9.24,9.24,126701509819 +콜마홀딩스,024720,23,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +이수페타시스,007660,24,55300,5,-3300,-5.63,2210370,848743,73409219,2210370,-5.63,260.43,3.01,3.01,121757257300,3.00,3.00,121757257300 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522476,1405907,65600000,2522476,-0.61,179.42,3.85,3.85,106361263425,3.81,3.81,106361263425 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-161002.csv b/top30/20250820/top30-tv-20250820-161002.csv new file mode 100644 index 000000000000..769f6f84d7d5 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31624943,18020876,94600000,31624943,-1.11,175.49,33.43,33.43,745934206608,32.83,32.83,745934206608 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,528811202,315556352,1299800000,528811202,1.05,167.58,40.68,40.68,724408650688,41.31,41.31,724408650688 +한라캐스트,125490,6,5920,2,120,2.07,67062673,0,36502352,67062673,2.07,0.00,183.72,183.72,470842209495,217.89,217.89,470842209495 +KODEX 200,069500,7,42500,5,-255,-0.60,10399013,8157192,158450000,10399013,-0.60,127.48,6.56,6.56,438185719394,6.51,6.51,438185719394 +한화오션,042660,8,105200,5,-800,-0.75,3073748,1705666,306413394,3073748,-0.75,180.21,1.00,1.00,313629200050,0.97,0.97,313629200050 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30931147,23030050,195800000,30931147,-1.73,134.31,15.80,15.80,258661857600,15.52,15.52,258661857600 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37648355,4080789,16366428,37648355,14.23,922.58,230.03,230.03,209730607821,238.19,238.19,209730607821 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7571796,5849446,402900000,7571796,-0.11,129.44,1.88,1.88,168085943191,1.88,1.88,168085943191 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28754623,5511291,32729532,28754623,6.56,521.74,87.86,87.86,155072442081,89.73,89.73,155072442081 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177723,2690084,124750000,5177723,-1.65,192.47,4.15,4.15,137813127986,4.15,4.15,137813127986 +KODEX 인버스,114800,21,3545,2,20,0.57,36013039,26216580,225100000,36013039,0.57,137.37,16.00,16.00,128669234627,16.12,16.12,128669234627 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437482,4029504,46950000,4437482,-0.38,110.12,9.45,9.45,126701509819,9.24,9.24,126701509819 +콜마홀딩스,024720,23,14230,2,1140,8.71,8623494,129963,34296259,8623494,8.71,6635.35,25.14,25.14,124455281375,25.50,25.50,124455281375 +이수페타시스,007660,24,55300,5,-3300,-5.63,2210370,848743,73409219,2210370,-5.63,260.43,3.01,3.01,121757257300,3.00,3.00,121757257300 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34085417,23840924,80100000,34085417,0.86,142.97,42.55,42.55,120434086444,42.84,42.84,120434086444 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522476,1405907,65600000,2522476,-0.61,179.42,3.85,3.85,106361263425,3.81,3.81,106361263425 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-162001.csv b/top30/20250820/top30-tv-20250820-162001.csv new file mode 100644 index 000000000000..064022a9a336 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31635762,18020876,94600000,31635762,-1.11,175.55,33.44,33.44,746194024893,32.85,32.85,746194024893 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,528923134,315556352,1299800000,528923134,1.05,167.62,40.69,40.69,724559870820,41.32,41.32,724559870820 +한라캐스트,125490,6,5920,2,120,2.07,67087568,0,36502352,67087568,2.07,0.00,183.79,183.79,470989587895,217.96,217.96,470989587895 +KODEX 200,069500,7,42500,5,-255,-0.60,10399202,8157192,158450000,10399202,-0.60,127.49,6.56,6.56,438193750949,6.51,6.51,438193750949 +한화오션,042660,8,105200,5,-800,-0.75,3074952,1705666,306413394,3074952,-0.75,180.28,1.00,1.00,313755860850,0.97,0.97,313755860850 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30946008,23030050,195800000,30946008,-1.73,134.37,15.80,15.80,258788027490,15.53,15.53,258788027490 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37655318,4080789,16366428,37655318,14.23,922.75,230.08,230.08,209768068761,238.23,238.23,209768068761 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7572652,5849446,402900000,7572652,-0.11,129.46,1.88,1.88,168104942111,1.88,1.88,168104942111 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28764680,5511291,32729532,28764680,6.56,521.92,87.89,87.89,155125543041,89.77,89.77,155125543041 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177726,2690084,124750000,5177726,-1.65,192.47,4.15,4.15,137813207801,4.15,4.15,137813207801 +KODEX 인버스,114800,21,3545,2,20,0.57,36030024,26216580,225100000,36030024,0.57,137.43,16.01,16.01,128729446452,16.13,16.13,128729446452 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437516,4029504,46950000,4437516,-0.38,110.13,9.45,9.45,126702502279,9.24,9.24,126702502279 +콜마홀딩스,024720,23,14230,2,1140,8.71,8641281,129963,34296259,8641281,8.71,6649.03,25.20,25.20,124710880565,25.55,25.55,124710880565 +이수페타시스,007660,24,55300,5,-3300,-5.63,2211622,848743,73409219,2211622,-5.63,260.58,3.01,3.01,121826242500,3.00,3.00,121826242500 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34260154,23840924,80100000,34260154,0.86,143.70,42.77,42.77,121048286999,43.05,43.05,121048286999 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522476,1405907,65600000,2522476,-0.61,179.42,3.85,3.85,106361263425,3.81,3.81,106361263425 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-163001.csv b/top30/20250820/top30-tv-20250820-163001.csv new file mode 100644 index 000000000000..770a29aec499 --- /dev/null +++ b/top30/20250820/top30-tv-20250820-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31647994,18020876,94600000,31647994,-1.11,175.62,33.45,33.45,746487837533,32.86,32.86,746487837533 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,529109191,315556352,1299800000,529109191,1.05,167.68,40.71,40.71,724811047770,41.34,41.34,724811047770 +한라캐스트,125490,6,5920,2,120,2.07,67127721,0,36502352,67127721,2.07,0.00,183.90,183.90,471227695185,218.07,218.07,471227695185 +KODEX 200,069500,7,42500,5,-255,-0.60,10399471,8157192,158450000,10399471,-0.60,127.49,6.56,6.56,438205180759,6.51,6.51,438205180759 +한화오션,042660,8,105200,5,-800,-0.75,3077028,1705666,306413394,3077028,-0.75,180.40,1.00,1.00,313974256050,0.97,0.97,313974256050 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30963657,23030050,195800000,30963657,-1.73,134.45,15.81,15.81,258937867500,15.54,15.54,258937867500 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37679304,4080789,16366428,37679304,14.23,923.33,230.22,230.22,209897833021,238.38,238.38,209897833021 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7572704,5849446,402900000,7572704,-0.11,129.46,1.88,1.88,168106096251,1.88,1.88,168106096251 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28772776,5511291,32729532,28772776,6.56,522.07,87.91,87.91,155168128001,89.79,89.79,155168128001 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177726,2690084,124750000,5177726,-1.65,192.47,4.15,4.15,137813207801,4.15,4.15,137813207801 +KODEX 인버스,114800,21,3545,2,20,0.57,36030024,26216580,225100000,36030024,0.57,137.43,16.01,16.01,128729446452,16.13,16.13,128729446452 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437556,4029504,46950000,4437556,-0.38,110.13,9.45,9.45,126703669879,9.24,9.24,126703669879 +콜마홀딩스,024720,23,14230,2,1140,8.71,8670486,129963,34296259,8670486,8.71,6671.50,25.28,25.28,125132308715,25.64,25.64,125132308715 +이수페타시스,007660,24,55300,5,-3300,-5.63,2212161,848743,73409219,2212161,-5.63,260.64,3.01,3.01,121855887500,3.00,3.00,121855887500 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34283904,23840924,80100000,34283904,0.86,143.80,42.80,42.80,121131649499,43.08,43.08,121131649499 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522476,1405907,65600000,2522476,-0.61,179.42,3.85,3.85,106361263425,3.81,3.81,106361263425 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-164001.csv b/top30/20250820/top30-tv-20250820-164001.csv new file mode 100644 index 000000000000..83aba0d6b46c --- /dev/null +++ b/top30/20250820/top30-tv-20250820-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31662467,18020876,94600000,31662467,-1.11,175.70,33.47,33.47,746835478993,32.87,32.87,746835478993 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,529434280,315556352,1299800000,529434280,1.05,167.78,40.73,40.73,725249592831,41.36,41.36,725249592831 +한라캐스트,125490,6,5920,2,120,2.07,67166552,0,36502352,67166552,2.07,0.00,184.01,184.01,471458739635,218.17,218.17,471458739635 +KODEX 200,069500,7,42500,5,-255,-0.60,10399567,8157192,158450000,10399567,-0.60,127.49,6.56,6.56,438209259799,6.51,6.51,438209259799 +한화오션,042660,8,105200,5,-800,-0.75,3078817,1705666,306413394,3078817,-0.75,180.51,1.00,1.00,314162458850,0.97,0.97,314162458850 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30975764,23030050,195800000,30975764,-1.73,134.50,15.82,15.82,259040716465,15.55,15.55,259040716465 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37698393,4080789,16366428,37698393,14.23,923.80,230.34,230.34,210000531841,238.50,238.50,210000531841 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7572715,5849446,402900000,7572715,-0.11,129.46,1.88,1.88,168106340396,1.88,1.88,168106340396 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28782644,5511291,32729532,28782644,6.56,522.25,87.94,87.94,155220033681,89.82,89.82,155220033681 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177726,2690084,124750000,5177726,-1.65,192.47,4.15,4.15,137813207801,4.15,4.15,137813207801 +KODEX 인버스,114800,21,3545,2,20,0.57,36045750,26216580,225100000,36045750,0.57,137.49,16.01,16.01,128785195122,16.14,16.14,128785195122 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4437646,4029504,46950000,4437646,-0.38,110.13,9.45,9.45,126706296979,9.24,9.24,126706296979 +콜마홀딩스,024720,23,14230,2,1140,8.71,8686118,129963,34296259,8686118,8.71,6683.53,25.33,25.33,125356315275,25.69,25.69,125356315275 +이수페타시스,007660,24,55300,5,-3300,-5.63,2213022,848743,73409219,2213022,-5.63,260.74,3.01,3.01,121903242500,3.00,3.00,121903242500 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34324601,23840924,80100000,34324601,0.86,143.97,42.85,42.85,121274495969,43.14,43.14,121274495969 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522498,1405907,65600000,2522498,-0.61,179.42,3.85,3.85,106362198645,3.81,3.81,106362198645 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-tv-20250820-165001.csv b/top30/20250820/top30-tv-20250820-165001.csv new file mode 100644 index 000000000000..12732f17db1b --- /dev/null +++ b/top30/20250820/top30-tv-20250820-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,57400,5,-2100,-3.53,27973111,11588978,640561146,27973111,-3.53,241.38,4.37,4.37,1529763865700,4.16,4.16,1529763865700 +삼성전자,005930,2,70500,2,500,0.71,17383620,10533082,5919637922,17383620,0.71,165.04,0.29,0.29,1220247302500,0.29,0.29,1220247302500 +SK하이닉스,000660,3,255500,5,-7500,-2.85,3409986,1709646,728002365,3409986,-2.85,199.46,0.47,0.47,867349060000,0.47,0.47,867349060000 +KODEX 레버리지,122630,4,24015,5,-270,-1.11,31667392,18020876,94600000,31667392,-1.11,175.73,33.48,33.48,746953752868,32.88,32.88,746953752868 +KODEX 200선물인버스2X,252670,5,1349,2,14,1.05,529597774,315556352,1299800000,529597774,1.05,167.83,40.74,40.74,725470146237,41.37,41.37,725470146237 +한라캐스트,125490,6,5920,2,120,2.07,67217114,0,36502352,67217114,2.07,0.00,184.14,184.14,471757561055,218.31,218.31,471757561055 +KODEX 200,069500,7,42500,5,-255,-0.60,10399760,8157192,158450000,10399760,-0.60,127.49,6.56,6.56,438217461334,6.51,6.51,438217461334 +한화오션,042660,8,105200,5,-800,-0.75,3079610,1705666,306413394,3079610,-0.75,180.55,1.01,1.01,314245961750,0.97,0.97,314245961750 +KODEX 코스닥150레버리지,233740,9,8510,5,-150,-1.73,30990706,23030050,195800000,30990706,-1.73,134.57,15.83,15.83,259167723465,15.55,15.55,259167723465 +한국전력,015760,10,37500,2,150,0.40,7203295,5167793,641964077,7203295,0.40,139.39,1.12,1.12,258204822075,1.07,1.07,258204822075 +한화에어로스페이스,012450,11,816000,5,-11000,-1.33,281214,256827,51563401,281214,-1.33,109.50,0.55,0.55,228210359000,0.54,0.54,228210359000 +카카오,035720,12,65300,2,100,0.15,3436218,2712501,442124799,3436218,0.15,126.68,0.78,0.78,220592506800,0.76,0.76,220592506800 +우양,103840,13,5380,2,670,14.23,37703494,4080789,16366428,37703494,14.23,923.93,230.37,230.37,210028077241,238.53,238.53,210028077241 +현대차,005380,14,220500,2,1500,0.68,784520,442222,204757766,784520,0.68,177.40,0.38,0.38,172304309250,0.38,0.38,172304309250 +TIGER 미국S&P500,360750,15,22195,5,-25,-0.11,7573138,5849446,402900000,7573138,-0.11,129.47,1.88,1.88,168115728881,1.88,1.88,168115728881 +현대건설,000720,16,58800,5,-2700,-4.39,2889730,1395721,111355765,2889730,-4.39,207.04,2.60,2.60,165057285350,2.52,2.52,165057285350 +스튜디오미르,408900,17,5280,2,325,6.56,28785619,5511291,32729532,28785619,6.56,522.30,87.95,87.95,155235711931,89.83,89.83,155235711931 +두산,000150,18,508000,5,-17000,-3.24,309554,185994,16523835,309554,-3.24,166.43,1.87,1.87,151338437750,1.80,1.80,151338437750 +현대로템,064350,19,170700,5,-3500,-2.01,866251,795282,109142293,866251,-2.01,108.92,0.79,0.79,145485481550,0.78,0.78,145485481550 +TIGER 미국테크TOP10 INDXX,381170,20,26600,5,-445,-1.65,5177726,2690084,124750000,5177726,-1.65,192.47,4.15,4.15,137813207801,4.15,4.15,137813207801 +KODEX 인버스,114800,21,3545,2,20,0.57,36064228,26216580,225100000,36064228,0.57,137.56,16.02,16.02,128850699632,16.15,16.15,128850699632 +SOL 조선TOP3플러스,466920,22,29195,5,-110,-0.38,4438258,4029504,46950000,4438258,-0.38,110.14,9.45,9.45,126724164319,9.25,9.25,126724164319 +콜마홀딩스,024720,23,14230,2,1140,8.71,8699952,129963,34296259,8699952,8.71,6694.18,25.37,25.37,125550959655,25.73,25.73,125550959655 +이수페타시스,007660,24,55300,5,-3300,-5.63,2213801,848743,73409219,2213801,-5.63,260.83,3.02,3.02,121946087500,3.00,3.00,121946087500 +KODEX 코스닥150선물인버스,251340,25,3510,2,30,0.86,34350406,23840924,80100000,34350406,0.86,144.08,42.88,42.88,121365200544,43.17,43.17,121365200544 +신한지주,055550,26,66900,5,-500,-0.74,1774432,1239749,485494934,1774432,-0.74,143.13,0.37,0.37,118222759550,0.36,0.36,118222759550 +KB금융,105560,27,109500,2,100,0.09,1049406,1262756,381462103,1049406,0.09,83.10,0.28,0.28,113270308400,0.27,0.27,113270308400 +NAVER,035420,28,221500,5,-4000,-1.77,507825,419214,158437008,507825,-1.77,121.14,0.32,0.32,112192899250,0.32,0.32,112192899250 +TIGER 200,102110,29,42510,5,-260,-0.61,2522502,1405907,65600000,2522502,-0.61,179.42,3.85,3.85,106362368705,3.81,3.81,106362368705 +알테오젠,196170,30,421000,5,-6000,-1.41,253873,341276,53464968,253873,-1.41,74.39,0.47,0.47,106068302500,0.47,0.47,106068302500 diff --git a/top30/20250820/top30-vir-20250820-090001.csv b/top30/20250820/top30-vir-20250820-090001.csv new file mode 100644 index 000000000000..e04c5713965e --- /dev/null +++ b/top30/20250820/top30-vir-20250820-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 경기소비재,266390,1,9555,5,-5,-0.05,99,633,600000,99,-0.05,15.64,0.02,0.02,945945,0.02,0.02,945945 +탑런토탈솔루션,336680,2,4080,3,0,0.00,5554,97564,39145558,5554,0.00,5.69,0.01,0.01,22660315,0.01,0.01,22660315 +KODEX 미국나스닥100레버리지(합성 H),409820,3,13780,5,-420,-2.96,4444,79029,15800000,4444,-2.96,5.62,0.03,0.03,61238320,0.03,0.03,61238320 +아이크래프트,052460,4,3575,2,5,0.14,4344,85668,14607936,4344,0.14,5.07,0.03,0.03,15542525,0.03,0.03,15542525 +데이타솔루션,263800,5,4895,5,-15,-0.31,4432,108701,16222380,4432,-0.31,4.08,0.03,0.03,21479950,0.03,0.03,21479950 +KoAct 미국천연가스인프라액티브,497780,6,9035,2,5,0.06,771,19968,2400000,771,0.06,3.86,0.03,0.03,6965985,0.03,0.03,6965985 +RISE 200금융,284980,7,15300,2,55,0.36,314,9017,1220000,314,0.36,3.48,0.03,0.03,4804200,0.03,0.03,4804200 +성문전자우,014915,8,4405,3,0,0.00,35,1408,600000,35,0.00,2.49,0.01,0.01,154175,0.01,0.01,154175 +BGF리테일,282330,9,115800,5,-3600,-3.02,418,16969,17283906,418,-3.02,2.46,0.00,0.00,49971900,0.00,0.00,49971900 +엘앤씨바이오,290650,10,30200,5,-700,-2.27,5095,248708,24618850,5095,-2.27,2.05,0.02,0.02,152853900,0.02,0.02,152853900 +KODEX AI전력핵심설비,487240,11,14995,5,-335,-2.19,44644,2342906,26500000,44644,-2.19,1.91,0.17,0.17,658669955,0.17,0.17,658669955 +인텍플러스,064290,12,9520,3,0,0.00,1013,54639,12863962,1013,0.00,1.85,0.01,0.01,9643760,0.01,0.01,9643760 +LG에너지솔루션,373220,13,378000,5,-6000,-1.56,1954,108072,234000000,1954,-1.56,1.81,0.00,0.00,739621500,0.00,0.00,739621500 +글로벌텍스프리,204620,14,4325,5,-120,-2.70,11709,667703,70283330,11709,-2.70,1.75,0.02,0.02,50617220,0.02,0.02,50617220 +HDC현대EP,089470,15,4040,3,0,0.00,206,12228,31900000,206,0.00,1.68,0.00,0.00,832240,0.00,0.00,832240 +프로이천,321260,16,2350,3,0,0.00,30001,1978426,28192084,30001,0.00,1.52,0.11,0.11,70502350,0.11,0.11,70502350 +코스모화학,005420,17,17600,5,-600,-3.30,2696,204123,38408228,2696,-3.30,1.32,0.01,0.01,47650720,0.01,0.01,47650720 +KODEX 레버리지,122630,18,23870,5,-415,-1.71,229641,18020876,94600000,229641,-1.71,1.27,0.24,0.24,5471917920,0.24,0.24,5471917920 +한미사이언스,008930,19,42900,2,200,0.47,1401,121527,68391550,1401,0.47,1.15,0.00,0.00,59963050,0.00,0.00,59963050 +핌스,347770,20,2055,3,0,0.00,5473,504336,22857042,5473,0.00,1.09,0.02,0.02,11247015,0.02,0.02,11247015 +ACE 테슬라밸류체인액티브,457480,21,15430,5,-455,-2.86,9263,855579,58950000,9263,-2.86,1.08,0.02,0.02,142702455,0.02,0.02,142702455 +한양이엔지,045100,22,18300,3,0,0.00,358,41632,18000000,358,0.00,0.86,0.00,0.00,6551400,0.00,0.00,6551400 +다산네트웍스,039560,23,3525,3,0,0.00,5045,591566,39613981,5045,0.00,0.85,0.01,0.01,17783625,0.01,0.01,17783625 +HANARO Fn조선해운,441540,24,26610,3,0,0.00,952,125949,4100000,952,0.00,0.76,0.02,0.02,25332720,0.02,0.02,25332720 +캡스톤파트너스,452300,25,3105,3,0,0.00,200,27219,14100755,200,0.00,0.73,0.00,0.00,621000,0.00,0.00,621000 +국전약품,307750,26,3960,3,0,0.00,1888,262248,49966130,1888,0.00,0.72,0.00,0.00,7476480,0.00,0.00,7476480 +일동제약,249420,27,21300,3,0,0.00,3836,566993,31013252,3836,0.00,0.68,0.01,0.01,81706800,0.01,0.01,81706800 +KIWOOM 200선물레버리지,253250,28,21680,5,-400,-1.81,161,24037,510000,161,-1.81,0.67,0.03,0.03,3490480,0.03,0.03,3490480 +에이아이코리아,364950,29,7990,3,0,0.00,500,75004,8131139,500,0.00,0.67,0.01,0.01,3995000,0.01,0.01,3995000 +유신,054930,30,24150,3,0,0.00,150,22691,3000000,150,0.00,0.66,0.00,0.00,3622500,0.01,0.01,3622500 diff --git a/top30/20250820/top30-vir-20250820-091001.csv b/top30/20250820/top30-vir-20250820-091001.csv new file mode 100644 index 000000000000..4dce96f613c0 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,2,19050,2,505,2.72,393,3,1000000,393,2.72,9999.99,0.04,0.04,7420780,0.04,0.04,7420780 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,3,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +블리츠웨이엔터테인먼트,369370,4,1797,2,382,27.00,1787359,22094,49871911,1787359,27.00,8089.79,3.58,3.58,3227402117,3.60,3.60,3227402117 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,5,6830,2,85,1.26,3046,121,2000000,3046,1.26,2517.36,0.15,0.15,20743990,0.15,0.15,20743990 +HANARO Fn골프테마,407300,6,7830,5,-165,-2.06,636,48,550000,636,-2.06,1325.00,0.12,0.12,5010470,0.12,0.12,5010470 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,7,5320,2,155,3.00,31202,3057,1000000,31202,3.00,1020.67,3.12,3.12,164838205,3.10,3.10,164838205 +KODEX 미국S&P500버퍼6월액티브,0068M0,8,10630,3,0,0.00,1135,114,5000000,1135,0.00,995.61,0.02,0.02,12065500,0.02,0.02,12065500 +LX홀딩스1우,38380K,9,8900,3,0,0.00,671,72,1465285,671,0.00,931.94,0.05,0.05,5982100,0.05,0.05,5982100 +삼성 인버스 은 선물 ETN(H),Q530090,10,6395,2,100,1.59,3132,403,1000000,3132,1.59,777.17,0.31,0.31,20028090,0.31,0.31,20028090 +PLUS 코스닥150선물인버스,301410,11,5355,2,60,1.13,2012,273,300000,2012,1.13,737.00,0.67,0.67,10774210,0.67,0.67,10774210 +SOL 코스닥150,450910,12,12730,5,-220,-1.70,5010,788,1940000,5010,-1.70,635.79,0.26,0.26,63973150,0.26,0.26,63973150 +PLUS S&P글로벌인프라,269530,13,18975,2,130,0.69,6120,964,550000,6120,0.69,634.85,1.11,1.11,115735570,1.11,1.11,115735570 +한화갤러리아,452260,14,1138,2,17,1.52,2571193,454917,193859610,2571193,1.52,565.20,1.33,1.33,3063701126,1.39,1.39,3063701126 +하이제8호스팩,450050,15,2065,2,5,0.24,4856,869,5014000,4856,0.24,558.80,0.10,0.10,10027640,0.10,0.10,10027640 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,16,36795,2,3235,9.64,16,3,1000000,16,9.64,533.33,0.00,0.00,584670,0.00,0.00,584670 +PLUS 미국AI에이전트,0050E0,17,9270,5,-30,-0.32,11475,2270,750000,11475,-0.32,505.51,1.53,1.53,103658355,1.49,1.49,103658355 +파워 200,152870,18,42600,5,-555,-1.29,433,86,1900000,433,-1.29,503.49,0.02,0.02,18446020,0.02,0.02,18446020 +카스,016920,19,1245,5,-2,-0.16,566874,138438,26493538,566874,-0.16,409.48,2.14,2.14,738722977,2.24,2.24,738722977 +옵투스제약,131030,20,7130,2,390,5.79,297339,85199,16153162,297339,5.79,348.99,1.84,1.84,2118437360,1.84,1.84,2118437360 +하나30호스팩,469880,21,2030,5,-5,-0.25,2621,771,7305000,2621,-0.25,339.95,0.04,0.04,5320630,0.04,0.04,5320630 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,20040,5,-160,-0.79,27,8,500000,27,-0.79,337.50,0.01,0.01,541635,0.01,0.01,541635 +더블유에스아이,299170,23,1567,2,75,5.03,304772,95837,37581430,304772,5.03,318.01,0.81,0.81,480696818,0.82,0.82,480696818 +WON 대한민국국고채액티브,426150,24,58670,5,-60,-0.10,153,55,1006000,153,-0.10,278.18,0.02,0.02,8975790,0.02,0.02,8975790 +마이티 다이나믹퀀트액티브,442260,25,14760,5,-260,-1.73,1167,425,1680000,1167,-1.73,274.59,0.07,0.07,17234095,0.07,0.07,17234095 +KB 미국채 10년 ETN,Q580059,26,10530,2,35,0.33,20,8,1000000,20,0.33,250.00,0.00,0.00,210470,0.00,0.00,210470 +에셋플러스 코리아플랫폼액티브,407820,27,7595,5,-105,-1.36,1140,458,2100000,1140,-1.36,248.91,0.05,0.05,8659225,0.05,0.05,8659225 +RISE 단기특수은행채액티브,0061Z0,28,50215,3,0,0.00,10199,4100,21710000,10199,0.00,248.76,0.05,0.05,512142785,0.05,0.05,512142785 +미래에셋비전스팩5호,477470,29,2060,3,0,0.00,8001,3471,5480000,8001,0.00,230.51,0.15,0.15,16482060,0.15,0.15,16482060 +WON 반도체밸류체인액티브,474590,30,10995,5,-220,-1.96,3770,1644,1500000,3770,-1.96,229.32,0.25,0.25,41517560,0.25,0.25,41517560 diff --git a/top30/20250820/top30-vir-20250820-092000.csv b/top30/20250820/top30-vir-20250820-092000.csv new file mode 100644 index 000000000000..991e57aec361 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,2,7950,2,125,1.60,10083,65,2000000,10083,1.60,9999.99,0.50,0.50,80084110,0.50,0.50,80084110 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,3,19050,2,505,2.72,393,3,1000000,393,2.72,9999.99,0.04,0.04,7420780,0.04,0.04,7420780 +블리츠웨이엔터테인먼트,369370,4,1766,2,351,24.81,2588689,22094,49871911,2588689,24.81,9999.99,5.19,5.19,4638816683,5.27,5.27,4638816683 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,5,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +WON AI ESG액티브,413930,6,11480,5,-205,-1.75,912,17,850000,912,-1.75,5364.71,0.11,0.11,10468270,0.11,0.11,10468270 +ACE 미국IT인터넷S&P(합성 H),280320,7,20930,5,-380,-1.78,7064,132,800000,7064,-1.78,5351.52,0.88,0.88,148113440,0.88,0.88,148113440 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,8,6835,2,90,1.33,3066,121,2000000,3066,1.33,2533.88,0.15,0.15,20880690,0.15,0.15,20880690 +유안타제14호스팩,450940,9,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +하이제8호스팩,450050,10,2065,2,5,0.24,16080,869,5014000,16080,0.24,1850.40,0.32,0.32,33205200,0.32,0.32,33205200 +메리츠 레버리지 미국채10년 ETN(H),Q610023,11,6175,2,25,0.41,1115,70,1000000,1115,0.41,1592.86,0.11,0.11,6884980,0.11,0.11,6884980 +HANARO Fn골프테마,407300,12,7820,5,-175,-2.19,716,48,550000,716,-2.19,1491.67,0.13,0.13,5636070,0.13,0.13,5636070 +마이티 다이나믹퀀트액티브,442260,13,14680,5,-340,-2.26,5945,425,1680000,5945,-2.26,1398.82,0.35,0.35,87678685,0.36,0.36,87678685 +에이치와이티씨,148930,14,3740,5,-85,-2.22,18729,1440,10175213,18729,-2.22,1300.62,0.18,0.18,70113895,0.18,0.18,70113895 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,15,5350,2,185,3.58,31703,3057,1000000,31703,3.58,1037.06,3.17,3.17,167513555,3.13,3.13,167513555 +KODEX 혁신기술테마액티브,364690,16,16145,5,-220,-1.34,7833,760,600000,7833,-1.34,1030.66,1.31,1.31,126433345,1.31,1.31,126433345 +더블유에스아이,299170,17,1614,2,122,8.18,977481,95837,37581430,977481,8.18,1019.94,2.60,2.60,1579363510,2.60,2.60,1579363510 +KODEX 미국S&P500버퍼6월액티브,0068M0,18,10630,3,0,0.00,1135,114,5000000,1135,0.00,995.61,0.02,0.02,12065500,0.02,0.02,12065500 +LX홀딩스1우,38380K,19,8900,3,0,0.00,671,72,1465285,671,0.00,931.94,0.05,0.05,5982100,0.05,0.05,5982100 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,20,2600,5,-220,-7.80,12398,1561,1000000,12398,-7.80,794.23,1.24,1.24,32197660,1.24,1.24,32197660 +삼성 인버스 은 선물 ETN(H),Q530090,21,6395,2,100,1.59,3132,403,1000000,3132,1.59,777.17,0.31,0.31,20028090,0.31,0.31,20028090 +PLUS 코스닥150선물인버스,301410,22,5355,2,60,1.13,2012,273,300000,2012,1.13,737.00,0.67,0.67,10774210,0.67,0.67,10774210 +PLUS S&P글로벌인프라,269530,23,18940,2,95,0.50,6708,964,550000,6708,0.50,695.85,1.22,1.22,126876850,1.22,1.22,126876850 +한화갤러리아,452260,24,1125,2,4,0.36,3024399,454917,193859610,3024399,0.36,664.82,1.56,1.56,3574473467,1.64,1.64,3574473467 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,25,20000,5,-200,-0.99,51,8,500000,51,-0.99,637.50,0.01,0.01,1022055,0.01,0.01,1022055 +SOL 코스닥150,450910,26,12730,5,-220,-1.70,5011,788,1940000,5011,-1.70,635.91,0.26,0.26,63985880,0.26,0.26,63985880 +BNK 주주가치액티브,445690,27,17420,5,-315,-1.78,447,73,1100000,447,-1.78,612.33,0.04,0.04,7814675,0.04,0.04,7814675 +양지사,030960,28,9050,2,710,8.51,375906,69607,15980000,375906,8.51,540.04,2.35,2.35,3354330325,2.32,2.32,3354330325 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,29,36795,2,3235,9.64,16,3,1000000,16,9.64,533.33,0.00,0.00,584670,0.00,0.00,584670 +파워 200,152870,30,42460,5,-695,-1.61,435,86,1900000,435,-1.61,505.81,0.02,0.02,18531115,0.02,0.02,18531115 diff --git a/top30/20250820/top30-vir-20250820-093001.csv b/top30/20250820/top30-vir-20250820-093001.csv new file mode 100644 index 000000000000..f8e67b2121e3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이엔터테인먼트,369370,1,1598,2,183,12.93,5189272,22094,49871911,5189272,12.93,9999.99,10.41,10.41,9104709680,11.42,11.42,9104709680 +WON 25-09 회사채(AA-이상)액티브,468820,2,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,7975,2,150,1.92,10087,65,2000000,10087,1.92,9999.99,0.50,0.50,80116010,0.50,0.50,80116010 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,4,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,5,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,6,11470,2,120,1.06,2872,28,1000000,2872,1.06,9999.99,0.29,0.29,32941885,0.29,0.29,32941885 +한투 은 선물 ETN,Q570057,7,16225,5,-180,-1.10,10012,148,1000000,10012,-1.10,6764.87,1.00,1.00,162294625,1.00,1.00,162294625 +WON AI ESG액티브,413930,8,11480,5,-205,-1.75,912,17,850000,912,-1.75,5364.71,0.11,0.11,10468270,0.11,0.11,10468270 +ACE 미국IT인터넷S&P(합성 H),280320,9,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,10,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,11,6840,2,95,1.41,3087,121,2000000,3087,1.41,2551.24,0.15,0.15,21024330,0.15,0.15,21024330 +유안타제14호스팩,450940,12,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +하이제8호스팩,450050,13,2075,2,15,0.73,16085,869,5014000,16085,0.73,1850.98,0.32,0.32,33215575,0.32,0.32,33215575 +메리츠 레버리지 미국채10년 ETN(H),Q610023,14,6175,2,25,0.41,1115,70,1000000,1115,0.41,1592.86,0.11,0.11,6884980,0.11,0.11,6884980 +HANARO Fn골프테마,407300,15,7820,5,-175,-2.19,716,48,550000,716,-2.19,1491.67,0.13,0.13,5636070,0.13,0.13,5636070 +에이치와이티씨,148930,16,3740,5,-85,-2.22,21061,1440,10175213,21061,-2.22,1462.57,0.21,0.21,78820345,0.21,0.21,78820345 +마이티 다이나믹퀀트액티브,442260,17,14680,5,-340,-2.26,5945,425,1680000,5945,-2.26,1398.82,0.35,0.35,87678685,0.36,0.36,87678685 +더블유에스아이,299170,18,1585,2,93,6.23,1326259,95837,37581430,1326259,6.23,1383.87,3.53,3.53,2141099828,3.59,3.59,2141099828 +PLUS 코스닥150선물인버스,301410,19,5395,2,100,1.89,3393,273,300000,3393,1.89,1242.86,1.13,1.13,18211855,1.13,1.13,18211855 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5380,2,215,4.16,32005,3057,1000000,32005,4.16,1046.94,3.20,3.20,169139305,3.14,3.14,169139305 +KODEX 혁신기술테마액티브,364690,21,16125,5,-240,-1.47,7834,760,600000,7834,-1.47,1030.79,1.31,1.31,126449470,1.31,1.31,126449470 +KODEX 미국S&P500버퍼6월액티브,0068M0,22,10630,3,0,0.00,1135,114,5000000,1135,0.00,995.61,0.02,0.02,12065500,0.02,0.02,12065500 +PLUS 미국AI에이전트,0050E0,23,9305,2,5,0.05,21483,2270,750000,21483,0.05,946.39,2.86,2.86,196132957,2.81,2.81,196132957 +LX홀딩스1우,38380K,24,8900,3,0,0.00,675,72,1465285,675,0.00,937.50,0.05,0.05,6017600,0.05,0.05,6017600 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,25,2590,5,-230,-8.16,14423,1561,1000000,14423,-8.16,923.96,1.44,1.44,37462650,1.45,1.45,37462650 +PLUS 코스피TR,328370,26,17010,5,-445,-2.55,715,82,6400000,715,-2.55,871.95,0.01,0.01,12160025,0.01,0.01,12160025 +삼성 인버스 은 선물 ETN(H),Q530090,27,6395,2,100,1.59,3176,403,1000000,3176,1.59,788.09,0.32,0.32,20309470,0.32,0.32,20309470 +한화갤러리아,452260,28,1123,2,2,0.18,3199955,454917,193859610,3199955,0.18,703.42,1.65,1.65,3770717140,1.73,1.73,3770717140 +PLUS 국고채30년액티브,451600,29,115870,2,75,0.06,14,2,147000,14,0.06,700.00,0.01,0.01,1622180,0.01,0.01,1622180 +PLUS S&P글로벌인프라,269530,30,18940,2,95,0.50,6708,964,550000,6708,0.50,695.85,1.22,1.22,126876850,1.22,1.22,126876850 diff --git a/top30/20250820/top30-vir-20250820-094000.csv b/top30/20250820/top30-vir-20250820-094000.csv new file mode 100644 index 000000000000..cb973b8fbbb0 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +블리츠웨이엔터테인먼트,369370,1,1529,2,114,8.06,6046073,22094,49871911,6046073,8.06,9999.99,12.12,12.12,10460441730,13.72,13.72,10460441730 +WON 25-09 회사채(AA-이상)액티브,468820,2,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,3,7965,2,140,1.79,10191,65,2000000,10191,1.79,9999.99,0.51,0.51,80943390,0.51,0.51,80943390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,4,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,5,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,6,11465,2,115,1.01,2873,28,1000000,2873,1.01,9999.99,0.29,0.29,32953350,0.29,0.29,32953350 +한투 은 선물 ETN,Q570057,7,16225,5,-180,-1.10,10012,148,1000000,10012,-1.10,6764.87,1.00,1.00,162294625,1.00,1.00,162294625 +신한 인버스 2X Russell 2000 ETN,Q500057,8,4830,2,75,1.58,4261,76,1000000,4261,1.58,5606.58,0.43,0.43,20583560,0.43,0.43,20583560 +WON AI ESG액티브,413930,9,11480,5,-205,-1.75,912,17,850000,912,-1.75,5364.71,0.11,0.11,10468270,0.11,0.11,10468270 +ACE 미국IT인터넷S&P(합성 H),280320,10,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,11,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +KB 인버스 2X 구리 선물 ETN(H),Q580033,12,11470,2,150,1.33,2003,45,500000,2003,1.33,4451.11,0.40,0.40,22974475,0.40,0.40,22974475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,14,19455,5,-200,-1.02,5251,203,4000000,5251,-1.02,2586.70,0.13,0.13,102158265,0.13,0.13,102158265 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6840,2,95,1.41,3104,121,2000000,3104,1.41,2565.29,0.16,0.16,21140610,0.15,0.15,21140610 +유안타제14호스팩,450940,16,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +메리츠 레버리지 은 선물 ETN(H),Q610016,17,26465,5,-735,-2.70,421,21,1000000,421,-2.70,2004.76,0.04,0.04,11141460,0.04,0.04,11141460 +하이제8호스팩,450050,18,2075,2,15,0.73,16085,869,5014000,16085,0.73,1850.98,0.32,0.32,33215575,0.32,0.32,33215575 +메리츠 레버리지 미국채10년 ETN(H),Q610023,19,6175,2,25,0.41,1115,70,1000000,1115,0.41,1592.86,0.11,0.11,6884980,0.11,0.11,6884980 +에이치와이티씨,148930,20,3710,5,-115,-3.01,22624,1440,10175213,22624,-3.01,1571.11,0.22,0.22,84625450,0.22,0.22,84625450 +더블유에스아이,299170,21,1571,2,79,5.29,1459397,95837,37581430,1459397,5.29,1522.79,3.88,3.88,2349477648,3.98,3.98,2349477648 +HANARO Fn골프테마,407300,22,7820,5,-175,-2.19,716,48,550000,716,-2.19,1491.67,0.13,0.13,5636070,0.13,0.13,5636070 +마이티 다이나믹퀀트액티브,442260,23,14680,5,-340,-2.26,5945,425,1680000,5945,-2.26,1398.82,0.35,0.35,87678685,0.36,0.36,87678685 +PLUS 코스닥150선물인버스,301410,24,5390,2,95,1.79,3495,273,300000,3495,1.79,1280.22,1.16,1.16,18761635,1.16,1.16,18761635 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5380,2,215,4.16,32005,3057,1000000,32005,4.16,1046.94,3.20,3.20,169139305,3.14,3.14,169139305 +KODEX 혁신기술테마액티브,364690,26,16125,5,-240,-1.47,7847,760,600000,7847,-1.47,1032.50,1.31,1.31,126659095,1.31,1.31,126659095 +KODEX 미국S&P500버퍼6월액티브,0068M0,27,10650,2,20,0.19,1141,114,5000000,1141,0.19,1000.88,0.02,0.02,12129405,0.02,0.02,12129405 +PLUS 미국AI에이전트,0050E0,28,9320,2,20,0.22,21494,2270,750000,21494,0.22,946.87,2.87,2.87,196235527,2.81,2.81,196235527 +LX홀딩스1우,38380K,29,8900,3,0,0.00,678,72,1465285,678,0.00,941.67,0.05,0.05,6044300,0.05,0.05,6044300 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,30,2590,5,-230,-8.16,14423,1561,1000000,14423,-8.16,923.96,1.44,1.44,37462650,1.45,1.45,37462650 diff --git a/top30/20250820/top30-vir-20250820-095000.csv b/top30/20250820/top30-vir-20250820-095000.csv new file mode 100644 index 000000000000..fc5b8030ca31 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108860,3,0,0.00,1102,2,960000,1102,0.00,9999.99,0.11,0.11,119963720,0.11,0.11,119963720 +블리츠웨이엔터테인먼트,369370,2,1554,2,139,9.82,6339309,22094,49871911,6339309,9.82,9999.99,12.71,12.71,10913437559,14.08,14.08,10913437559 +WON 25-09 회사채(AA-이상)액티브,468820,3,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,7965,2,140,1.79,10191,65,2000000,10191,1.79,9999.99,0.51,0.51,80943390,0.51,0.51,80943390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,5,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,7,11465,2,115,1.01,2873,28,1000000,2873,1.01,9999.99,0.29,0.29,32953350,0.29,0.29,32953350 +KODEX 우량주,275300,8,10175,5,-150,-1.45,5900,69,1300000,5900,-1.45,8550.72,0.45,0.45,60032500,0.45,0.45,60032500 +한투 은 선물 ETN,Q570057,9,16225,5,-180,-1.10,10012,148,1000000,10012,-1.10,6764.87,1.00,1.00,162294625,1.00,1.00,162294625 +신한 인버스 2X Russell 2000 ETN,Q500057,10,4835,2,80,1.68,4269,76,1000000,4269,1.68,5617.10,0.43,0.43,20622240,0.43,0.43,20622240 +WON AI ESG액티브,413930,11,11490,5,-195,-1.67,913,17,850000,913,-1.67,5370.59,0.11,0.11,10479760,0.11,0.11,10479760 +ACE 미국IT인터넷S&P(합성 H),280320,12,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,13,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11470,2,150,1.33,2003,45,500000,2003,1.33,4451.11,0.40,0.40,22974475,0.40,0.40,22974475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +RISE 우량업종대표주,140580,16,15255,5,-175,-1.13,2124,74,600000,2124,-1.13,2870.27,0.35,0.35,32391505,0.35,0.35,32391505 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,17,19490,5,-165,-0.84,5253,203,4000000,5253,-0.84,2587.68,0.13,0.13,102197220,0.13,0.13,102197220 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,18,6840,2,95,1.41,3104,121,2000000,3104,1.41,2565.29,0.16,0.16,21140610,0.15,0.15,21140610 +유안타제14호스팩,450940,19,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +메리츠 레버리지 은 선물 ETN(H),Q610016,20,26435,5,-765,-2.81,437,21,1000000,437,-2.81,2080.95,0.04,0.04,11564570,0.04,0.04,11564570 +하이제8호스팩,450050,21,2075,2,15,0.73,16085,869,5014000,16085,0.73,1850.98,0.32,0.32,33215575,0.32,0.32,33215575 +키움제10호스팩,487720,22,2065,3,0,0.00,5449,321,4230000,5449,0.00,1697.51,0.13,0.13,11252195,0.13,0.13,11252195 +더블유에스아이,299170,23,1540,2,48,3.22,1563403,95837,37581430,1563403,3.22,1631.31,4.16,4.16,2511756027,4.34,4.34,2511756027 +메리츠 레버리지 미국채10년 ETN(H),Q610023,24,6175,2,25,0.41,1115,70,1000000,1115,0.41,1592.86,0.11,0.11,6884980,0.11,0.11,6884980 +에이치와이티씨,148930,25,3750,5,-75,-1.96,22653,1440,10175213,22653,-1.96,1573.12,0.22,0.22,84733980,0.22,0.22,84733980 +HANARO Fn골프테마,407300,26,7770,5,-225,-2.81,722,48,550000,722,-2.81,1504.17,0.13,0.13,5682690,0.13,0.13,5682690 +마이티 다이나믹퀀트액티브,442260,27,14680,5,-340,-2.26,5945,425,1680000,5945,-2.26,1398.82,0.35,0.35,87678685,0.36,0.36,87678685 +한성기업,003680,28,5940,2,680,12.93,1351215,97440,6209515,1351215,12.93,1386.71,21.76,21.76,7963171640,21.59,21.59,7963171640 +삼성 레버리지 나스닥 100 TR ETN,Q530115,29,45555,5,-1035,-2.22,131,10,1000000,131,-2.22,1310.00,0.01,0.01,5968255,0.01,0.01,5968255 +PLUS 코스닥150선물인버스,301410,30,5370,2,75,1.42,3498,273,300000,3498,1.42,1281.32,1.17,1.17,18777785,1.17,1.17,18777785 diff --git a/top30/20250820/top30-vir-20250820-100001.csv b/top30/20250820/top30-vir-20250820-100001.csv new file mode 100644 index 000000000000..d48d644b3177 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108860,3,0,0.00,1836,2,960000,1836,0.00,9999.99,0.19,0.19,199866960,0.19,0.19,199866960 +블리츠웨이엔터테인먼트,369370,2,1572,2,157,11.10,6539665,22094,49871911,6539665,11.10,9999.99,13.11,13.11,11227054763,14.32,14.32,11227054763 +WON 25-09 회사채(AA-이상)액티브,468820,3,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,7965,2,140,1.79,10191,65,2000000,10191,1.79,9999.99,0.51,0.51,80943390,0.51,0.51,80943390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,5,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,7,11465,2,115,1.01,2873,28,1000000,2873,1.01,9999.99,0.29,0.29,32953350,0.29,0.29,32953350 +KODEX 우량주,275300,8,10175,5,-150,-1.45,5900,69,1300000,5900,-1.45,8550.72,0.45,0.45,60032500,0.45,0.45,60032500 +한투 은 선물 ETN,Q570057,9,16220,5,-185,-1.13,10022,148,1000000,10022,-1.13,6771.62,1.00,1.00,162456825,1.00,1.00,162456825 +신한 인버스 2X Russell 2000 ETN,Q500057,10,4830,2,75,1.58,4852,76,1000000,4852,1.58,6384.21,0.49,0.49,23438125,0.49,0.49,23438125 +WON AI ESG액티브,413930,11,11490,5,-195,-1.67,913,17,850000,913,-1.67,5370.59,0.11,0.11,10479760,0.11,0.11,10479760 +ACE 미국IT인터넷S&P(합성 H),280320,12,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,13,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +KB 인버스 2X 구리 선물 ETN(H),Q580033,14,11470,2,150,1.33,2003,45,500000,2003,1.33,4451.11,0.40,0.40,22974475,0.40,0.40,22974475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,16,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,17,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +UNICORN 포스트IPO액티브,476000,18,8495,5,-245,-2.80,331,11,450000,331,-2.80,3009.09,0.07,0.07,2811930,0.07,0.07,2811930 +RISE 우량업종대표주,140580,19,15255,5,-175,-1.13,2124,74,600000,2124,-1.13,2870.27,0.35,0.35,32391505,0.35,0.35,32391505 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,20,19490,5,-165,-0.84,5258,203,4000000,5258,-0.84,2590.15,0.13,0.13,102294670,0.13,0.13,102294670 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,21,6830,2,85,1.26,3106,121,2000000,3106,1.26,2566.94,0.16,0.16,21154270,0.15,0.15,21154270 +유안타제14호스팩,450940,22,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +메리츠 레버리지 은 선물 ETN(H),Q610016,23,26435,5,-765,-2.81,437,21,1000000,437,-2.81,2080.95,0.04,0.04,11564570,0.04,0.04,11564570 +하이제8호스팩,450050,24,2075,2,15,0.73,16085,869,5014000,16085,0.73,1850.98,0.32,0.32,33215575,0.32,0.32,33215575 +키움제10호스팩,487720,25,2065,3,0,0.00,5449,321,4230000,5449,0.00,1697.51,0.13,0.13,11252195,0.13,0.13,11252195 +더블유에스아이,299170,26,1540,2,48,3.22,1618454,95837,37581430,1618454,3.22,1688.76,4.31,4.31,2596330340,4.49,4.49,2596330340 +한성기업,003680,27,5860,2,600,11.41,1588888,97440,6209515,1588888,11.41,1630.63,25.59,25.59,9357302975,25.72,25.72,9357302975 +메리츠 레버리지 미국채10년 ETN(H),Q610023,28,6175,2,25,0.41,1116,70,1000000,1116,0.41,1594.29,0.11,0.11,6891155,0.11,0.11,6891155 +에이치와이티씨,148930,29,3755,5,-70,-1.83,22735,1440,10175213,22735,-1.83,1578.82,0.22,0.22,85041485,0.22,0.22,85041485 +HANARO Fn골프테마,407300,30,7770,5,-225,-2.81,722,48,550000,722,-2.81,1504.17,0.13,0.13,5682690,0.13,0.13,5682690 diff --git a/top30/20250820/top30-vir-20250820-101001.csv b/top30/20250820/top30-vir-20250820-101001.csv new file mode 100644 index 000000000000..a9de2c885960 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108860,3,0,0.00,1836,2,960000,1836,0.00,9999.99,0.19,0.19,199866960,0.19,0.19,199866960 +블리츠웨이엔터테인먼트,369370,2,1548,2,133,9.40,6712534,22094,49871911,6712534,9.40,9999.99,13.46,13.46,11495683183,14.89,14.89,11495683183 +WON 25-09 회사채(AA-이상)액티브,468820,3,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,5,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5210,2,170,3.37,1247,12,1000000,1247,3.37,9999.99,0.12,0.12,6452430,0.12,0.12,6452430 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,7,11465,2,115,1.01,2873,28,1000000,2873,1.01,9999.99,0.29,0.29,32953350,0.29,0.29,32953350 +KODEX 우량주,275300,8,10175,5,-150,-1.45,5900,69,1300000,5900,-1.45,8550.72,0.45,0.45,60032500,0.45,0.45,60032500 +한투 은 선물 ETN,Q570057,9,16220,5,-185,-1.13,10077,148,1000000,10077,-1.13,6808.78,1.01,1.01,163348175,1.01,1.01,163348175 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 인버스 2X Russell 2000 ETN,Q500057,11,4830,2,75,1.58,4853,76,1000000,4853,1.58,6385.53,0.49,0.49,23442955,0.49,0.49,23442955 +WON AI ESG액티브,413930,12,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,13,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,14,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +KB 인버스 2X 구리 선물 ETN(H),Q580033,15,11470,2,150,1.33,2003,45,500000,2003,1.33,4451.11,0.40,0.40,22974475,0.40,0.40,22974475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,17,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,18,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +UNICORN 포스트IPO액티브,476000,19,8495,5,-245,-2.80,331,11,450000,331,-2.80,3009.09,0.07,0.07,2811930,0.07,0.07,2811930 +RISE 우량업종대표주,140580,20,15255,5,-175,-1.13,2124,74,600000,2124,-1.13,2870.27,0.35,0.35,32391505,0.35,0.35,32391505 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,21,19490,5,-165,-0.84,5258,203,4000000,5258,-0.84,2590.15,0.13,0.13,102294670,0.13,0.13,102294670 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,22,6830,2,85,1.26,3106,121,2000000,3106,1.26,2566.94,0.16,0.16,21154270,0.15,0.15,21154270 +유안타제14호스팩,450940,23,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +메리츠 레버리지 은 선물 ETN(H),Q610016,24,26435,5,-765,-2.81,437,21,1000000,437,-2.81,2080.95,0.04,0.04,11564570,0.04,0.04,11564570 +하이제8호스팩,450050,25,2075,2,15,0.73,16085,869,5014000,16085,0.73,1850.98,0.32,0.32,33215575,0.32,0.32,33215575 +한성기업,003680,26,5770,2,510,9.70,1689628,97440,6209515,1689628,9.70,1734.02,27.21,27.21,9938126235,27.74,27.74,9938126235 +더블유에스아이,299170,27,1529,2,37,2.48,1655275,95837,37581430,1655275,2.48,1727.18,4.40,4.40,2652875568,4.62,4.62,2652875568 +키움제10호스팩,487720,28,2065,3,0,0.00,5449,321,4230000,5449,0.00,1697.51,0.13,0.13,11252195,0.13,0.13,11252195 +메리츠 레버리지 미국채10년 ETN(H),Q610023,29,6175,2,25,0.41,1116,70,1000000,1116,0.41,1594.29,0.11,0.11,6891155,0.11,0.11,6891155 +에이치와이티씨,148930,30,3755,5,-70,-1.83,22756,1440,10175213,22756,-1.83,1580.28,0.22,0.22,85120240,0.22,0.22,85120240 diff --git a/top30/20250820/top30-vir-20250820-102001.csv b/top30/20250820/top30-vir-20250820-102001.csv new file mode 100644 index 000000000000..b6ebc187eb45 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108855,5,-5,-0.00,1849,2,960000,1849,-0.00,9999.99,0.19,0.19,201282075,0.19,0.19,201282075 +블리츠웨이엔터테인먼트,369370,2,1450,2,35,2.47,7181955,22094,49871911,7181955,2.47,9999.99,14.40,14.40,12193435236,16.86,16.86,12193435236 +WON 25-09 회사채(AA-이상)액티브,468820,3,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,5,19330,2,785,4.23,397,3,1000000,397,4.23,9999.99,0.04,0.04,7497985,0.04,0.04,7497985 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5190,2,150,2.98,1267,12,1000000,1267,2.98,9999.99,0.13,0.13,6556230,0.13,0.13,6556230 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,7,11465,2,115,1.01,2873,28,1000000,2873,1.01,9999.99,0.29,0.29,32953350,0.29,0.29,32953350 +KODEX 우량주,275300,8,10175,5,-150,-1.45,5920,69,1300000,5920,-1.45,8579.71,0.46,0.46,60236000,0.46,0.46,60236000 +한투 은 선물 ETN,Q570057,9,16220,5,-185,-1.13,10081,148,1000000,10081,-1.13,6811.49,1.01,1.01,163413045,1.01,1.01,163413045 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,10,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 인버스 2X Russell 2000 ETN,Q500057,11,4830,2,75,1.58,4853,76,1000000,4853,1.58,6385.53,0.49,0.49,23442955,0.49,0.49,23442955 +키움 레버리지 반도체TOP10 ETN,Q760013,12,14860,5,-525,-3.41,5453,92,1500000,5453,-3.41,5927.17,0.36,0.36,80974198,0.36,0.36,80974198 +WON AI ESG액티브,413930,13,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,14,20890,5,-420,-1.97,7067,132,800000,7067,-1.97,5353.79,0.88,0.88,148176110,0.89,0.89,148176110 +SOL 미국테크TOP10인버스(합성),481200,15,6765,2,90,1.35,200,4,800000,200,1.35,5000.00,0.03,0.03,1352990,0.02,0.02,1352990 +KB 인버스 2X 구리 선물 ETN(H),Q580033,16,11470,2,150,1.33,2003,45,500000,2003,1.33,4451.11,0.40,0.40,22974475,0.40,0.40,22974475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,18,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,19,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +UNICORN 포스트IPO액티브,476000,20,8495,5,-245,-2.80,331,11,450000,331,-2.80,3009.09,0.07,0.07,2811930,0.07,0.07,2811930 +RISE 우량업종대표주,140580,21,15250,5,-180,-1.17,2150,74,600000,2150,-1.17,2905.41,0.36,0.36,32788065,0.36,0.36,32788065 +미래에셋 2X 홍콩H 선물 ETN,Q520068,22,39395,5,-345,-0.87,949,33,1000000,949,-0.87,2875.76,0.09,0.09,37125245,0.09,0.09,37125245 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,23,19490,5,-165,-0.84,5258,203,4000000,5258,-0.84,2590.15,0.13,0.13,102294670,0.13,0.13,102294670 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,24,6830,2,85,1.26,3106,121,2000000,3106,1.26,2566.94,0.16,0.16,21154270,0.15,0.15,21154270 +유안타제14호스팩,450940,25,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +한성기업,003680,26,6060,2,800,15.21,2129042,97440,6209515,2129042,15.21,2184.98,34.29,34.29,12556741185,33.37,33.37,12556741185 +메리츠 레버리지 은 선물 ETN(H),Q610016,27,26435,5,-765,-2.81,437,21,1000000,437,-2.81,2080.95,0.04,0.04,11564570,0.04,0.04,11564570 +하이제8호스팩,450050,28,2070,2,10,0.49,16086,869,5014000,16086,0.49,1851.09,0.32,0.32,33217645,0.32,0.32,33217645 +더블유에스아이,299170,29,1514,2,22,1.47,1691120,95837,37581430,1691120,1.47,1764.58,4.50,4.50,2707324854,4.76,4.76,2707324854 +키움제10호스팩,487720,30,2065,3,0,0.00,5449,321,4230000,5449,0.00,1697.51,0.13,0.13,11252195,0.13,0.13,11252195 diff --git a/top30/20250820/top30-vir-20250820-103001.csv b/top30/20250820/top30-vir-20250820-103001.csv new file mode 100644 index 000000000000..6bddfdbd986f --- /dev/null +++ b/top30/20250820/top30-vir-20250820-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108855,5,-5,-0.00,1849,2,960000,1849,-0.00,9999.99,0.19,0.19,201282075,0.19,0.19,201282075 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,2,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,3,1461,2,46,3.25,7366041,22094,49871911,7366041,3.25,9999.99,14.77,14.77,12460285408,17.10,17.10,12460285408 +WON 25-09 회사채(AA-이상)액티브,468820,4,55020,5,-5,-0.01,200,1,1266000,200,-0.01,9999.99,0.02,0.02,11004000,0.02,0.02,11004000 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,5,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,6,19150,2,605,3.26,399,3,1000000,399,3.26,9999.99,0.04,0.04,7536305,0.04,0.04,7536305 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5220,2,180,3.57,1489,12,1000000,1489,3.57,9999.99,0.15,0.15,7715020,0.15,0.15,7715020 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,8,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,9,10175,5,-150,-1.45,5920,69,1300000,5920,-1.45,8579.71,0.46,0.46,60236000,0.46,0.46,60236000 +키움 미국달러선물 ETN B,Q760018,10,9885,2,40,0.41,80,1,6000000,80,0.41,8000.00,0.00,0.00,790800,0.00,0.00,790800 +한투 은 선물 ETN,Q570057,11,16190,5,-215,-1.31,10236,148,1000000,10236,-1.31,6916.22,1.02,1.02,165923325,1.02,1.02,165923325 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,12,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 인버스 2X Russell 2000 ETN,Q500057,13,4830,2,75,1.58,4853,76,1000000,4853,1.58,6385.53,0.49,0.49,23442955,0.49,0.49,23442955 +키움 레버리지 반도체TOP10 ETN,Q760013,14,14860,5,-525,-3.41,5453,92,1500000,5453,-3.41,5927.17,0.36,0.36,80974198,0.36,0.36,80974198 +WON AI ESG액티브,413930,15,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,16,20890,5,-420,-1.97,7072,132,800000,7072,-1.97,5357.58,0.88,0.88,148280560,0.89,0.89,148280560 +SOL 미국테크TOP10인버스(합성),481200,17,6760,2,85,1.27,201,4,800000,201,1.27,5025.00,0.03,0.03,1359750,0.03,0.03,1359750 +KB 인버스 2X 구리 선물 ETN(H),Q580033,18,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,10115,5,-130,-1.27,150,4,1000000,150,-1.27,3750.00,0.02,0.02,1517250,0.01,0.01,1517250 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,21,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,22,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +UNICORN 포스트IPO액티브,476000,23,8435,5,-305,-3.49,333,11,450000,333,-3.49,3027.27,0.07,0.07,2828800,0.07,0.07,2828800 +RISE 우량업종대표주,140580,24,15250,5,-180,-1.17,2150,74,600000,2150,-1.17,2905.41,0.36,0.36,32788065,0.36,0.36,32788065 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,39375,5,-365,-0.92,953,33,1000000,953,-0.92,2887.88,0.10,0.10,37282730,0.09,0.09,37282730 +한성기업,003680,26,5860,2,600,11.41,2564779,97440,6209515,2564779,11.41,2632.16,41.30,41.30,15197752770,41.77,41.77,15197752770 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,27,19465,5,-190,-0.97,5263,203,4000000,5263,-0.97,2592.61,0.13,0.13,102391995,0.13,0.13,102391995 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,28,6830,2,85,1.26,3106,121,2000000,3106,1.26,2566.94,0.16,0.16,21154270,0.15,0.15,21154270 +유안타제14호스팩,450940,29,2055,2,5,0.24,10144,423,4540000,10144,0.24,2398.11,0.22,0.22,20845920,0.22,0.22,20845920 +메리츠 레버리지 미국채10년 ETN(H),Q610023,30,6170,2,20,0.33,1516,70,1000000,1516,0.33,2165.71,0.15,0.15,9359155,0.15,0.15,9359155 diff --git a/top30/20250820/top30-vir-20250820-104001.csv b/top30/20250820/top30-vir-20250820-104001.csv new file mode 100644 index 000000000000..8624c78ed2a1 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,2,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,3,1434,2,19,1.34,7484813,22094,49871911,7484813,1.34,9999.99,15.01,15.01,12632111304,17.66,17.66,12632111304 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,4,5220,2,180,3.57,3905,12,1000000,3905,3.57,9999.99,0.39,0.39,20325550,0.39,0.39,20325550 +WON 25-09 회사채(AA-이상)액티브,468820,5,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,6,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,7,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,8,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,9,10160,5,-165,-1.60,5925,69,1300000,5925,-1.60,8586.96,0.46,0.46,60286800,0.46,0.46,60286800 +키움 미국달러선물 ETN B,Q760018,10,9885,2,40,0.41,80,1,6000000,80,0.41,8000.00,0.00,0.00,790800,0.00,0.00,790800 +신한 인버스 2X Russell 2000 ETN,Q500057,11,4855,2,100,2.10,5613,76,1000000,5613,2.10,7385.53,0.56,0.56,27130565,0.56,0.56,27130565 +한투 은 선물 ETN,Q570057,12,16190,5,-215,-1.31,10241,148,1000000,10241,-1.31,6919.59,1.02,1.02,166004275,1.03,1.03,166004275 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,13,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +키움 레버리지 반도체TOP10 ETN,Q760013,14,14860,5,-525,-3.41,5453,92,1500000,5453,-3.41,5927.17,0.36,0.36,80974198,0.36,0.36,80974198 +WON AI ESG액티브,413930,15,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,16,20890,5,-420,-1.97,7095,132,800000,7095,-1.97,5375.00,0.89,0.89,148761030,0.89,0.89,148761030 +SOL 미국테크TOP10인버스(합성),481200,17,6760,2,85,1.27,211,4,800000,211,1.27,5275.00,0.03,0.03,1427350,0.03,0.03,1427350 +유안타제14호스팩,450940,18,2050,3,0,0.00,22299,423,4540000,22299,0.00,5271.63,0.49,0.49,45763670,0.49,0.49,45763670 +한투 레버리지일본니케이225선물 ETN(H),Q570106,19,22995,5,-725,-3.06,2559,51,2500000,2559,-3.06,5017.65,0.10,0.10,58818178,0.10,0.10,58818178 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10095,5,-150,-1.46,200,4,1000000,200,-1.46,5000.00,0.02,0.02,2022000,0.02,0.02,2022000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,21,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,22,8325,2,95,1.15,301,7,1000000,301,1.15,4300.00,0.03,0.03,2505475,0.03,0.03,2505475 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,23,16545,2,210,1.29,541,14,1000000,541,1.29,3864.29,0.05,0.05,8945655,0.05,0.05,8945655 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,15140,2,285,1.92,705,19,1000000,705,1.92,3710.53,0.07,0.07,10673660,0.07,0.07,10673660 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,25,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,26,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +UNICORN 포스트IPO액티브,476000,27,8435,5,-305,-3.49,333,11,450000,333,-3.49,3027.27,0.07,0.07,2828800,0.07,0.07,2828800 +RISE 우량업종대표주,140580,28,15150,5,-280,-1.81,2171,74,600000,2171,-1.81,2933.78,0.36,0.36,33106215,0.36,0.36,33106215 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,39375,5,-365,-0.92,953,33,1000000,953,-0.92,2887.88,0.10,0.10,37282730,0.09,0.09,37282730 +한성기업,003680,30,6070,2,810,15.40,2802955,97440,6209515,2802955,15.40,2876.60,45.14,45.14,16632992165,44.13,44.13,16632992165 diff --git a/top30/20250820/top30-vir-20250820-105000.csv b/top30/20250820/top30-vir-20250820-105000.csv new file mode 100644 index 000000000000..302c52f94819 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,2,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,3,1426,2,11,0.78,7682077,22094,49871911,7682077,0.78,9999.99,15.40,15.40,12910827578,18.15,18.15,12910827578 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,4,16545,2,210,1.29,4787,14,1000000,4787,1.29,9999.99,0.48,0.48,79195725,0.48,0.48,79195725 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,5,5220,2,180,3.57,3905,12,1000000,3905,3.57,9999.99,0.39,0.39,20325550,0.39,0.39,20325550 +WON 25-09 회사채(AA-이상)액티브,468820,6,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,7,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,8,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,9,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,10,10160,5,-165,-1.60,5925,69,1300000,5925,-1.60,8586.96,0.46,0.46,60286800,0.46,0.46,60286800 +키움 미국달러선물 ETN B,Q760018,11,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +신한 인버스 2X Russell 2000 ETN,Q500057,12,4850,2,95,2.00,5892,76,1000000,5892,2.00,7752.63,0.59,0.59,28484225,0.59,0.59,28484225 +한투 은 선물 ETN,Q570057,13,16225,5,-180,-1.10,10244,148,1000000,10244,-1.10,6921.62,1.02,1.02,166052950,1.02,1.02,166052950 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,15,10075,5,-170,-1.66,250,4,1000000,250,-1.66,6250.00,0.03,0.03,2525750,0.03,0.03,2525750 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14730,5,-655,-4.26,5455,92,1500000,5455,-4.26,5929.35,0.36,0.36,81003583,0.37,0.37,81003583 +WON AI ESG액티브,413930,17,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,18,20890,5,-420,-1.97,7095,132,800000,7095,-1.97,5375.00,0.89,0.89,148761030,0.89,0.89,148761030 +SOL 미국테크TOP10인버스(합성),481200,19,6760,2,85,1.27,212,4,800000,212,1.27,5300.00,0.03,0.03,1434110,0.03,0.03,1434110 +유안타제14호스팩,450940,20,2050,3,0,0.00,22321,423,4540000,22321,0.00,5276.83,0.49,0.49,45808770,0.49,0.49,45808770 +한투 레버리지일본니케이225선물 ETN(H),Q570106,21,22995,5,-725,-3.06,2559,51,2500000,2559,-3.06,5017.65,0.10,0.10,58818178,0.10,0.10,58818178 +KB 인버스 2X 구리 선물 ETN(H),Q580033,22,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,23,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +에스제이그룹,306040,24,4315,2,60,1.41,877270,22939,9865828,877270,1.41,3824.36,8.89,8.89,3975563833,9.34,9.34,3975563833 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,15225,2,370,2.49,707,19,1000000,707,2.49,3721.05,0.07,0.07,10704130,0.07,0.07,10704130 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,26,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,27,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +키움제10호스팩,487720,28,2065,3,0,0.00,9949,321,4230000,9949,0.00,3099.38,0.24,0.24,20544695,0.24,0.24,20544695 +UNICORN 포스트IPO액티브,476000,29,8435,5,-305,-3.49,333,11,450000,333,-3.49,3027.27,0.07,0.07,2828800,0.07,0.07,2828800 +RISE 우량업종대표주,140580,30,15185,5,-245,-1.59,2226,74,600000,2226,-1.59,3008.11,0.37,0.37,33939190,0.37,0.37,33939190 diff --git a/top30/20250820/top30-vir-20250820-110001.csv b/top30/20250820/top30-vir-20250820-110001.csv new file mode 100644 index 000000000000..7c00118227c2 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,4,16550,2,215,1.32,5293,14,1000000,5293,1.32,9999.99,0.53,0.53,87570005,0.53,0.53,87570005 +블리츠웨이엔터테인먼트,369370,5,1411,5,-4,-0.28,7758119,22094,49871911,7758119,-0.28,9999.99,15.56,15.56,13018876065,18.50,18.50,13018876065 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5220,2,180,3.57,3905,12,1000000,3905,3.57,9999.99,0.39,0.39,20325550,0.39,0.39,20325550 +WON 25-09 회사채(AA-이상)액티브,468820,7,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,9,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,10,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,11,10145,5,-180,-1.74,5926,69,1300000,5926,-1.74,8588.41,0.46,0.46,60296945,0.46,0.46,60296945 +키움 미국달러선물 ETN B,Q760018,12,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +신한 인버스 2X Russell 2000 ETN,Q500057,13,4850,2,95,2.00,5992,76,1000000,5992,2.00,7884.21,0.60,0.60,28969225,0.60,0.60,28969225 +한투 은 선물 ETN,Q570057,14,16225,5,-180,-1.10,10245,148,1000000,10245,-1.10,6922.30,1.02,1.02,166069175,1.02,1.02,166069175 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,15,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10075,5,-170,-1.66,250,4,1000000,250,-1.66,6250.00,0.03,0.03,2525750,0.03,0.03,2525750 +키움 레버리지 반도체TOP10 ETN,Q760013,17,14730,5,-655,-4.26,5455,92,1500000,5455,-4.26,5929.35,0.36,0.36,81003583,0.37,0.37,81003583 +유안타제14호스팩,450940,18,2050,3,0,0.00,22809,423,4540000,22809,0.00,5392.20,0.50,0.50,46809170,0.50,0.50,46809170 +WON AI ESG액티브,413930,19,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,20,20890,5,-420,-1.97,7095,132,800000,7095,-1.97,5375.00,0.89,0.89,148761030,0.89,0.89,148761030 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,212,4,800000,212,1.27,5300.00,0.03,0.03,1434110,0.03,0.03,1434110 +한투 레버리지일본니케이225선물 ETN(H),Q570106,22,22995,5,-725,-3.06,2559,51,2500000,2559,-3.06,5017.65,0.10,0.10,58818178,0.10,0.10,58818178 +에스제이그룹,306040,23,4155,5,-100,-2.35,1031171,22939,9865828,1031171,-2.35,4495.27,10.45,10.45,4620567683,11.27,11.27,4620567683 +KB 인버스 2X 구리 선물 ETN(H),Q580033,24,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,25,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,15225,2,370,2.49,707,19,1000000,707,2.49,3721.05,0.07,0.07,10704130,0.07,0.07,10704130 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,27,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 +신한 인버스0.5X S&P500 VIX S/T선물 ETN,Q500077,28,31610,5,-345,-1.08,813,24,6000000,813,-1.08,3387.50,0.01,0.01,25701950,0.01,0.01,25701950 +키움제10호스팩,487720,29,2065,3,0,0.00,9949,321,4230000,9949,0.00,3099.38,0.24,0.24,20544695,0.24,0.24,20544695 +한성기업,003680,30,5945,2,685,13.02,2963805,97440,6209515,2963805,13.02,3041.67,47.73,47.73,17589081155,47.65,47.65,17589081155 diff --git a/top30/20250820/top30-vir-20250820-111000.csv b/top30/20250820/top30-vir-20250820-111000.csv new file mode 100644 index 000000000000..b5472af69de5 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1410,5,-5,-0.35,7811258,22094,49871911,7811258,-0.35,9999.99,15.66,15.66,13093881289,18.62,18.62,13093881289 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,5220,2,180,3.57,3905,12,1000000,3905,3.57,9999.99,0.39,0.39,20325550,0.39,0.39,20325550 +신한 레버리지 S&P500 선물 ETN,Q500050,7,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,8,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,10,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9830,2,55,0.56,902,7,1000000,902,0.56,9999.99,0.09,0.09,8862625,0.09,0.09,8862625 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,12,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,13,10145,5,-180,-1.74,5926,69,1300000,5926,-1.74,8588.41,0.46,0.46,60296945,0.46,0.46,60296945 +키움 미국달러선물 ETN B,Q760018,14,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4850,2,95,2.00,5992,76,1000000,5992,2.00,7884.21,0.60,0.60,28969225,0.60,0.60,28969225 +한투 은 선물 ETN,Q570057,16,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10070,5,-175,-1.71,251,4,1000000,251,-1.71,6275.00,0.03,0.03,2535820,0.03,0.03,2535820 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14730,5,-655,-4.26,5455,92,1500000,5455,-4.26,5929.35,0.36,0.36,81003583,0.37,0.37,81003583 +유안타제14호스팩,450940,20,2050,3,0,0.00,23592,423,4540000,23592,0.00,5577.30,0.52,0.52,48414320,0.52,0.52,48414320 +WON AI ESG액티브,413930,21,11520,5,-165,-1.41,914,17,850000,914,-1.41,5376.47,0.11,0.11,10491280,0.11,0.11,10491280 +ACE 미국IT인터넷S&P(합성 H),280320,22,20890,5,-420,-1.97,7095,132,800000,7095,-1.97,5375.00,0.89,0.89,148761030,0.89,0.89,148761030 +SOL 미국테크TOP10인버스(합성),481200,23,6760,2,85,1.27,212,4,800000,212,1.27,5300.00,0.03,0.03,1434110,0.03,0.03,1434110 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,22935,5,-785,-3.31,2561,51,2500000,2561,-3.31,5021.57,0.10,0.10,58864038,0.10,0.10,58864038 +KODEX 멀티에셋하이인컴(H),321410,25,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,26,4140,5,-115,-2.70,1057067,22939,9865828,1057067,-2.70,4608.17,10.71,10.71,4727532488,11.57,11.57,4727532488 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,28,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,15225,2,370,2.49,707,19,1000000,707,2.49,3721.05,0.07,0.07,10704130,0.07,0.07,10704130 +삼성 레버리지 항셍테크 TR ETN(H) B,Q530119,30,37860,5,-585,-1.52,71,2,1000000,71,-1.52,3550.00,0.01,0.01,2688065,0.01,0.01,2688065 diff --git a/top30/20250820/top30-vir-20250820-112001.csv b/top30/20250820/top30-vir-20250820-112001.csv new file mode 100644 index 000000000000..a4cba6fe9290 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1416,2,1,0.07,7827398,22094,49871911,7827398,0.07,9999.99,15.70,15.70,13116726729,18.57,18.57,13116726729 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5220,2,180,3.57,3905,12,1000000,3905,3.57,9999.99,0.39,0.39,20325550,0.39,0.39,20325550 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,9,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9825,2,50,0.51,1033,7,1000000,1033,0.51,9999.99,0.10,0.10,10149855,0.10,0.10,10149855 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10877,92,1500000,10877,-4.74,9999.99,0.73,0.73,160720538,0.73,0.73,160720538 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +신한 인버스 2X Russell 2000 ETN,Q500057,15,4855,2,100,2.10,6533,76,1000000,6533,2.10,8596.05,0.65,0.65,31595780,0.65,0.65,31595780 +KODEX 우량주,275300,16,10145,5,-180,-1.74,5926,69,1300000,5926,-1.74,8588.41,0.46,0.46,60296945,0.46,0.46,60296945 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,18,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10070,5,-175,-1.71,251,4,1000000,251,-1.71,6275.00,0.03,0.03,2535820,0.03,0.03,2535820 +SOL 미국테크TOP10인버스(합성),481200,21,6750,2,75,1.12,242,4,800000,242,1.12,6050.00,0.03,0.03,1636610,0.03,0.03,1636610 +유안타제14호스팩,450940,22,2050,3,0,0.00,23680,423,4540000,23680,0.00,5598.11,0.52,0.52,48594720,0.52,0.52,48594720 +ACE 미국IT인터넷S&P(합성 H),280320,23,20890,5,-420,-1.97,7095,132,800000,7095,-1.97,5375.00,0.89,0.89,148761030,0.89,0.89,148761030 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,22990,5,-730,-3.08,2567,51,2500000,2567,-3.08,5033.33,0.10,0.10,59001785,0.10,0.10,59001785 +KODEX 멀티에셋하이인컴(H),321410,25,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,26,4075,5,-180,-4.23,1082342,22939,9865828,1082342,-4.23,4718.35,10.97,10.97,4831093908,12.02,12.02,4831093908 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,28,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +PLUS ESG가치주액티브,395750,29,9450,5,-240,-2.48,304,8,550000,304,-2.48,3800.00,0.06,0.06,2874685,0.06,0.06,2874685 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,15225,2,370,2.49,707,19,1000000,707,2.49,3721.05,0.07,0.07,10704130,0.07,0.07,10704130 diff --git a/top30/20250820/top30-vir-20250820-113000.csv b/top30/20250820/top30-vir-20250820-113000.csv new file mode 100644 index 000000000000..4ace9358ca39 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1411,5,-4,-0.28,7861438,22094,49871911,7861438,-0.28,9999.99,15.76,15.76,13164858629,18.71,18.71,13164858629 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5245,2,205,4.07,3906,12,1000000,3906,4.07,9999.99,0.39,0.39,20330795,0.39,0.39,20330795 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,9,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7890,2,65,0.83,10391,65,2000000,10391,0.83,9999.99,0.52,0.52,82521390,0.52,0.52,82521390 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9825,2,50,0.51,1033,7,1000000,1033,0.51,9999.99,0.10,0.10,10149855,0.10,0.10,10149855 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10877,92,1500000,10877,-4.74,9999.99,0.73,0.73,160720538,0.73,0.73,160720538 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10165,5,-160,-1.55,6926,69,1300000,6926,-1.55,9999.99,0.53,0.53,70461957,0.53,0.53,70461957 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4855,2,100,2.10,6533,76,1000000,6533,2.10,8596.05,0.65,0.65,31595780,0.65,0.65,31595780 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,18,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10070,5,-175,-1.71,251,4,1000000,251,-1.71,6275.00,0.03,0.03,2535820,0.03,0.03,2535820 +SOL 미국테크TOP10인버스(합성),481200,21,6750,2,75,1.12,242,4,800000,242,1.12,6050.00,0.03,0.03,1636610,0.03,0.03,1636610 +유안타제14호스팩,450940,22,2050,3,0,0.00,23768,423,4540000,23768,0.00,5618.91,0.52,0.52,48775120,0.52,0.52,48775120 +ACE 미국IT인터넷S&P(합성 H),280320,23,20890,5,-420,-1.97,7148,132,800000,7148,-1.97,5415.15,0.89,0.89,149868200,0.90,0.90,149868200 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,23005,5,-715,-3.01,2573,51,2500000,2573,-3.01,5045.10,0.10,0.10,59139820,0.10,0.10,59139820 +KODEX 멀티에셋하이인컴(H),321410,25,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,26,4100,5,-155,-3.64,1087463,22939,9865828,1087463,-3.64,4740.67,11.02,11.02,4852075868,12.00,12.00,4852075868 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11485,2,165,1.46,2022,45,500000,2022,1.46,4493.33,0.40,0.40,23192690,0.40,0.40,23192690 +한투 인버스 금 선물 ETN,Q570056,28,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +PLUS ESG가치주액티브,395750,29,9450,5,-240,-2.48,304,8,550000,304,-2.48,3800.00,0.06,0.06,2874685,0.06,0.06,2874685 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,15225,2,370,2.49,707,19,1000000,707,2.49,3721.05,0.07,0.07,10704130,0.07,0.07,10704130 diff --git a/top30/20250820/top30-vir-20250820-114001.csv b/top30/20250820/top30-vir-20250820-114001.csv new file mode 100644 index 000000000000..0610efd71a05 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1415,3,0,0.00,7887749,22094,49871911,7887749,0.00,9999.99,15.82,15.82,13202032781,18.71,18.71,13202032781 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5245,2,205,4.07,3906,12,1000000,3906,4.07,9999.99,0.39,0.39,20330795,0.39,0.39,20330795 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7965,2,140,1.79,15527,65,2000000,15527,1.79,9999.99,0.78,0.78,123429630,0.77,0.77,123429630 +WON 25-09 회사채(AA-이상)액티브,468820,10,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9825,2,50,0.51,1033,7,1000000,1033,0.51,9999.99,0.10,0.10,10149855,0.10,0.10,10149855 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10877,92,1500000,10877,-4.74,9999.99,0.73,0.73,160720538,0.73,0.73,160720538 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10165,5,-160,-1.55,6926,69,1300000,6926,-1.55,9999.99,0.53,0.53,70461957,0.53,0.53,70461957 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4855,2,100,2.10,6533,76,1000000,6533,2.10,8596.05,0.65,0.65,31595780,0.65,0.65,31595780 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,18,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10070,5,-175,-1.71,251,4,1000000,251,-1.71,6275.00,0.03,0.03,2535820,0.03,0.03,2535820 +SOL 미국테크TOP10인버스(합성),481200,21,6750,2,75,1.12,242,4,800000,242,1.12,6050.00,0.03,0.03,1636610,0.03,0.03,1636610 +유안타제14호스팩,450940,22,2050,3,0,0.00,23867,423,4540000,23867,0.00,5642.32,0.53,0.53,48978070,0.53,0.53,48978070 +ACE 미국IT인터넷S&P(합성 H),280320,23,20890,5,-420,-1.97,7148,132,800000,7148,-1.97,5415.15,0.89,0.89,149868200,0.90,0.90,149868200 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,25,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,26,4070,5,-185,-4.35,1092159,22939,9865828,1092159,-4.35,4761.14,11.07,11.07,4871231958,12.13,12.13,4871231958 +KB 인버스 2X 구리 선물 ETN(H),Q580033,27,11500,2,180,1.59,2023,45,500000,2023,1.59,4495.56,0.40,0.40,23204190,0.40,0.40,23204190 +한투 인버스 금 선물 ETN,Q570056,28,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +RISE 차이나HSCEI(H),250730,29,10850,5,-30,-0.28,141069,3591,2800000,141069,-0.28,3928.40,5.04,5.04,1526643320,5.03,5.03,1526643320 +PLUS ESG가치주액티브,395750,30,9450,5,-240,-2.48,304,8,550000,304,-2.48,3800.00,0.06,0.06,2874685,0.06,0.06,2874685 diff --git a/top30/20250820/top30-vir-20250820-115000.csv b/top30/20250820/top30-vir-20250820-115000.csv new file mode 100644 index 000000000000..1d45fc376ded --- /dev/null +++ b/top30/20250820/top30-vir-20250820-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1411,5,-4,-0.28,7932105,22094,49871911,7932105,-0.28,9999.99,15.90,15.90,13264655016,18.85,18.85,13264655016 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5245,2,205,4.07,3906,12,1000000,3906,4.07,9999.99,0.39,0.39,20330795,0.39,0.39,20330795 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7965,2,140,1.79,15527,65,2000000,15527,1.79,9999.99,0.78,0.78,123429630,0.77,0.77,123429630 +WON 25-09 회사채(AA-이상)액티브,468820,10,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9830,2,55,0.56,1043,7,1000000,1043,0.56,9999.99,0.10,0.10,10248155,0.10,0.10,10248155 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10877,92,1500000,10877,-4.74,9999.99,0.73,0.73,160720538,0.73,0.73,160720538 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10165,5,-160,-1.55,6926,69,1300000,6926,-1.55,9999.99,0.53,0.53,70461957,0.53,0.53,70461957 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4855,2,100,2.10,6533,76,1000000,6533,2.10,8596.05,0.65,0.65,31595780,0.65,0.65,31595780 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,18,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10070,5,-175,-1.71,251,4,1000000,251,-1.71,6275.00,0.03,0.03,2535820,0.03,0.03,2535820 +SOL 미국테크TOP10인버스(합성),481200,21,6720,2,45,0.67,243,4,800000,243,0.67,6075.00,0.03,0.03,1643330,0.03,0.03,1643330 +유안타제14호스팩,450940,22,2050,3,0,0.00,23955,423,4540000,23955,0.00,5663.12,0.53,0.53,49158470,0.53,0.53,49158470 +ACE 미국IT인터넷S&P(합성 H),280320,23,20890,5,-420,-1.97,7148,132,800000,7148,-1.97,5415.15,0.89,0.89,149868200,0.90,0.90,149868200 +한투 레버리지일본니케이225선물 ETN(H),Q570106,24,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,25,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,26,4090,5,-165,-3.88,1093298,22939,9865828,1093298,-3.88,4766.11,11.08,11.08,4875877558,12.08,12.08,4875877558 +RISE 차이나HSCEI(H),250730,27,10835,5,-45,-0.41,163364,3591,2800000,163364,-0.41,4549.26,5.83,5.83,1768233745,5.83,5.83,1768233745 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11500,2,180,1.59,2023,45,500000,2023,1.59,4495.56,0.40,0.40,23204190,0.40,0.40,23204190 +한투 인버스 금 선물 ETN,Q570056,29,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +PLUS ESG가치주액티브,395750,30,9450,5,-240,-2.48,304,8,550000,304,-2.48,3800.00,0.06,0.06,2874685,0.06,0.06,2874685 diff --git a/top30/20250820/top30-vir-20250820-120000.csv b/top30/20250820/top30-vir-20250820-120000.csv new file mode 100644 index 000000000000..0940fbf23528 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1412,5,-3,-0.21,7989300,22094,49871911,7989300,-0.21,9999.99,16.02,16.02,13345286356,18.95,18.95,13345286356 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5245,2,205,4.07,3906,12,1000000,3906,4.07,9999.99,0.39,0.39,20330795,0.39,0.39,20330795 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7960,2,135,1.73,15528,65,2000000,15528,1.73,9999.99,0.78,0.78,123437590,0.78,0.78,123437590 +WON 25-09 회사채(AA-이상)액티브,468820,10,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9830,2,55,0.56,1045,7,1000000,1045,0.56,9999.99,0.10,0.10,10267815,0.10,0.10,10267815 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10877,92,1500000,10877,-4.74,9999.99,0.73,0.73,160720538,0.73,0.73,160720538 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10160,5,-165,-1.60,6928,69,1300000,6928,-1.60,9999.99,0.53,0.53,70482297,0.53,0.53,70482297 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4855,2,100,2.10,6533,76,1000000,6533,2.10,8596.05,0.65,0.65,31595780,0.65,0.65,31595780 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10060,5,-185,-1.81,301,4,1000000,301,-1.81,7525.00,0.03,0.03,3038820,0.03,0.03,3038820 +한투 은 선물 ETN,Q570057,19,16220,5,-185,-1.13,10262,148,1000000,10262,-1.13,6933.78,1.03,1.03,166344915,1.03,1.03,166344915 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,20,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,21,6720,2,45,0.67,243,4,800000,243,0.67,6075.00,0.03,0.03,1643330,0.03,0.03,1643330 +유안타제14호스팩,450940,22,2050,3,0,0.00,24043,423,4540000,24043,0.00,5683.92,0.53,0.53,49338870,0.53,0.53,49338870 +ACE 미국IT인터넷S&P(합성 H),280320,23,20890,5,-420,-1.97,7148,132,800000,7148,-1.97,5415.15,0.89,0.89,149868200,0.90,0.90,149868200 +RISE 차이나HSCEI(H),250730,24,10810,5,-70,-0.64,184513,3591,2800000,184513,-0.64,5138.21,6.59,6.59,1997019860,6.60,6.60,1997019860 +한투 레버리지일본니케이225선물 ETN(H),Q570106,25,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,26,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,27,4080,5,-175,-4.11,1093810,22939,9865828,1093810,-4.11,4768.34,11.09,11.09,4877965898,12.12,12.12,4877965898 +KB 인버스 2X 구리 선물 ETN(H),Q580033,28,11500,2,180,1.59,2023,45,500000,2023,1.59,4495.56,0.40,0.40,23204190,0.40,0.40,23204190 +한투 인버스 금 선물 ETN,Q570056,29,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 +메리츠 레버리지 미국채10년 ETN(H),Q610023,30,6165,2,15,0.24,2879,70,1000000,2879,0.24,4112.86,0.29,0.29,17759820,0.29,0.29,17759820 diff --git a/top30/20250820/top30-vir-20250820-121000.csv b/top30/20250820/top30-vir-20250820-121000.csv new file mode 100644 index 000000000000..c72474f45e87 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,1851,2,960000,1851,-0.01,9999.99,0.19,0.19,201499775,0.19,0.19,201499775 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1417,2,2,0.14,8013261,22094,49871911,8013261,0.14,9999.99,16.07,16.07,13379175154,18.93,18.93,13379175154 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5245,2,205,4.07,3906,12,1000000,3906,4.07,9999.99,0.39,0.39,20330795,0.39,0.39,20330795 +신한 레버리지 S&P500 선물 ETN,Q500050,8,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7960,2,135,1.73,15528,65,2000000,15528,1.73,9999.99,0.78,0.78,123437590,0.78,0.78,123437590 +WON 25-09 회사채(AA-이상)액티브,468820,10,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9830,2,55,0.56,1045,7,1000000,1045,0.56,9999.99,0.10,0.10,10267815,0.10,0.10,10267815 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10882,92,1500000,10882,-4.74,9999.99,0.73,0.73,160793813,0.73,0.73,160793813 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10150,5,-175,-1.69,6930,69,1300000,6930,-1.69,9999.99,0.53,0.53,70502617,0.53,0.53,70502617 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4855,2,100,2.10,6544,76,1000000,6544,2.10,8610.53,0.65,0.65,31649185,0.65,0.65,31649185 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10060,5,-185,-1.81,301,4,1000000,301,-1.81,7525.00,0.03,0.03,3038820,0.03,0.03,3038820 +유진스팩10호,468760,19,2095,3,0,0.00,6764,91,4240000,6764,0.00,7432.97,0.16,0.16,14181685,0.16,0.16,14181685 +한투 은 선물 ETN,Q570057,20,16190,5,-215,-1.31,10263,148,1000000,10263,-1.31,6934.46,1.03,1.03,166361105,1.03,1.03,166361105 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,21,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,22,6715,2,40,0.60,244,4,800000,244,0.60,6100.00,0.03,0.03,1650045,0.03,0.03,1650045 +RISE 차이나HSCEI(H),250730,23,10835,5,-45,-0.41,213844,3591,2800000,213844,-0.41,5955.00,7.64,7.64,2314570520,7.63,7.63,2314570520 +유안타제14호스팩,450940,24,2050,3,0,0.00,24142,423,4540000,24142,0.00,5707.33,0.53,0.53,49541820,0.53,0.53,49541820 +ACE 미국IT인터넷S&P(합성 H),280320,25,20995,5,-315,-1.48,7149,132,800000,7149,-1.48,5415.91,0.89,0.89,149889195,0.89,0.89,149889195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,26,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,27,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,28,4095,5,-160,-3.76,1095969,22939,9865828,1095969,-3.76,4777.75,11.11,11.11,4886766618,12.10,12.10,4886766618 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11500,2,180,1.59,2023,45,500000,2023,1.59,4495.56,0.40,0.40,23204190,0.40,0.40,23204190 +한투 인버스 금 선물 ETN,Q570056,30,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 diff --git a/top30/20250820/top30-vir-20250820-122001.csv b/top30/20250820/top30-vir-20250820-122001.csv new file mode 100644 index 000000000000..956f12f5053c --- /dev/null +++ b/top30/20250820/top30-vir-20250820-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2081,2,960000,2081,-0.01,9999.99,0.22,0.22,226535275,0.22,0.22,226535275 +한투 인버스 나스닥100 ETN B,Q570101,2,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,3,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,5,1436,2,21,1.48,8129557,22094,49871911,8129557,1.48,9999.99,16.30,16.30,13547410308,18.92,18.92,13547410308 +WON AI ESG액티브,413930,6,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,7,5255,2,215,4.27,3907,12,1000000,3907,4.27,9999.99,0.39,0.39,20336050,0.39,0.39,20336050 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +신한 레버리지 S&P500 선물 ETN,Q500050,9,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,10,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,11,9830,2,55,0.56,1045,7,1000000,1045,0.56,9999.99,0.10,0.10,10267815,0.10,0.10,10267815 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19280,2,735,3.96,400,3,1000000,400,3.96,9999.99,0.04,0.04,7555585,0.04,0.04,7555585 +키움 레버리지 반도체TOP10 ETN,Q760013,13,14655,5,-730,-4.74,10882,92,1500000,10882,-4.74,9999.99,0.73,0.73,160793813,0.73,0.73,160793813 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,14,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,15,10150,5,-175,-1.69,6930,69,1300000,6930,-1.69,9999.99,0.53,0.53,70502617,0.53,0.53,70502617 +신한 인버스 2X Russell 2000 ETN,Q500057,16,4865,2,110,2.31,6663,76,1000000,6663,2.31,8767.11,0.67,0.67,32228120,0.66,0.66,32228120 +키움 미국달러선물 ETN B,Q760018,17,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +유진스팩10호,468760,18,2095,3,0,0.00,6940,91,4240000,6940,0.00,7626.37,0.16,0.16,14550405,0.16,0.16,14550405 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,10060,5,-185,-1.81,302,4,1000000,302,-1.81,7550.00,0.03,0.03,3048880,0.03,0.03,3048880 +한투 은 선물 ETN,Q570057,20,16190,5,-215,-1.31,10263,148,1000000,10263,-1.31,6934.46,1.03,1.03,166361105,1.03,1.03,166361105 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,21,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +RISE 차이나HSCEI(H),250730,22,10815,5,-65,-0.60,234408,3591,2800000,234408,-0.60,6527.65,8.37,8.37,2537208190,8.38,8.38,2537208190 +SOL 미국테크TOP10인버스(합성),481200,23,6715,2,40,0.60,244,4,800000,244,0.60,6100.00,0.03,0.03,1650045,0.03,0.03,1650045 +유안타제14호스팩,450940,24,2050,3,0,0.00,24230,423,4540000,24230,0.00,5728.13,0.53,0.53,49722220,0.53,0.53,49722220 +ACE 미국IT인터넷S&P(합성 H),280320,25,20995,5,-315,-1.48,7149,132,800000,7149,-1.48,5415.91,0.89,0.89,149889195,0.89,0.89,149889195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,26,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,27,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,28,4075,5,-180,-4.23,1096636,22939,9865828,1096636,-4.23,4780.66,11.12,11.12,4889486298,12.16,12.16,4889486298 +KB 인버스 2X 구리 선물 ETN(H),Q580033,29,11500,2,180,1.59,2028,45,500000,2028,1.59,4506.67,0.41,0.41,23261690,0.40,0.40,23261690 +한투 인버스 금 선물 ETN,Q570056,30,8350,2,120,1.46,304,7,1000000,304,1.46,4342.86,0.03,0.03,2530525,0.03,0.03,2530525 diff --git a/top30/20250820/top30-vir-20250820-123001.csv b/top30/20250820/top30-vir-20250820-123001.csv new file mode 100644 index 000000000000..73762c320b89 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2081,2,960000,2081,-0.01,9999.99,0.22,0.22,226535275,0.22,0.22,226535275 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,4,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,6,1449,2,34,2.40,8193984,22094,49871911,8193984,2.40,9999.99,16.43,16.43,13641392200,18.88,18.88,13641392200 +WON AI ESG액티브,413930,7,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,5255,2,215,4.27,3907,12,1000000,3907,4.27,9999.99,0.39,0.39,20336050,0.39,0.39,20336050 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +신한 레버리지 S&P500 선물 ETN,Q500050,10,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,11,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,19300,2,755,4.07,492,3,1000000,492,4.07,9999.99,0.05,0.05,9331185,0.05,0.05,9331185 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,13,9830,2,55,0.56,1045,7,1000000,1045,0.56,9999.99,0.10,0.10,10267815,0.10,0.10,10267815 +키움 레버리지 반도체TOP10 ETN,Q760013,14,14655,5,-730,-4.74,10882,92,1500000,10882,-4.74,9999.99,0.73,0.73,160793813,0.73,0.73,160793813 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,15,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +KODEX 우량주,275300,16,10150,5,-175,-1.69,6930,69,1300000,6930,-1.69,9999.99,0.53,0.53,70502617,0.53,0.53,70502617 +한투 인버스 2X 일본 엔선물 ETN,Q570096,17,10060,5,-185,-1.81,352,4,1000000,352,-1.81,8800.00,0.04,0.04,3551880,0.04,0.04,3551880 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4865,2,110,2.31,6663,76,1000000,6663,2.31,8767.11,0.67,0.67,32228120,0.66,0.66,32228120 +키움 미국달러선물 ETN B,Q760018,19,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +유진스팩10호,468760,20,2095,3,0,0.00,7116,91,4240000,7116,0.00,7819.78,0.17,0.17,14919125,0.17,0.17,14919125 +RISE 차이나HSCEI(H),250730,21,10820,5,-60,-0.55,258081,3591,2800000,258081,-0.55,7186.88,9.22,9.22,2793081520,9.22,9.22,2793081520 +한투 은 선물 ETN,Q570057,22,16220,5,-185,-1.13,10264,148,1000000,10264,-1.13,6935.13,1.03,1.03,166377325,1.03,1.03,166377325 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,24,6715,2,40,0.60,244,4,800000,244,0.60,6100.00,0.03,0.03,1650045,0.03,0.03,1650045 +유안타제14호스팩,450940,25,2050,3,0,0.00,24318,423,4540000,24318,0.00,5748.94,0.54,0.54,49902620,0.54,0.54,49902620 +ACE 미국IT인터넷S&P(합성 H),280320,26,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,27,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,28,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,29,4090,5,-165,-3.88,1097120,22939,9865828,1097120,-3.88,4782.77,11.12,11.12,4891458038,12.12,12.12,4891458038 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11530,2,210,1.86,2029,45,500000,2029,1.86,4508.89,0.41,0.41,23273220,0.40,0.40,23273220 diff --git a/top30/20250820/top30-vir-20250820-124001.csv b/top30/20250820/top30-vir-20250820-124001.csv new file mode 100644 index 000000000000..0e6531714d18 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2081,2,960000,2081,-0.01,9999.99,0.22,0.22,226535275,0.22,0.22,226535275 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,4,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36615,2,3055,9.10,1135,3,1000000,1135,9.10,9999.99,0.11,0.11,41551410,0.11,0.11,41551410 +블리츠웨이엔터테인먼트,369370,6,1434,2,19,1.34,8226837,22094,49871911,8226837,1.34,9999.99,16.50,16.50,13688537169,19.14,19.14,13688537169 +WON AI ESG액티브,413930,7,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,5255,2,215,4.27,3907,12,1000000,3907,4.27,9999.99,0.39,0.39,20336050,0.39,0.39,20336050 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,10,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,11,39150,5,-230,-0.58,6003,25,2000000,6003,-0.58,9999.99,0.30,0.30,235002330,0.30,0.30,235002330 +WON 25-09 회사채(AA-이상)액티브,468820,12,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,13,9830,2,55,0.56,1045,7,1000000,1045,0.56,9999.99,0.10,0.10,10267815,0.10,0.10,10267815 +키움 레버리지 반도체TOP10 ETN,Q760013,14,14655,5,-730,-4.74,10882,92,1500000,10882,-4.74,9999.99,0.73,0.73,160793813,0.73,0.73,160793813 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,15,11475,2,125,1.10,2874,28,1000000,2874,1.10,9999.99,0.29,0.29,32964825,0.29,0.29,32964825 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10065,5,-180,-1.76,402,4,1000000,402,-1.76,9999.99,0.04,0.04,4055130,0.04,0.04,4055130 +KODEX 우량주,275300,17,10150,5,-175,-1.69,6930,69,1300000,6930,-1.69,9999.99,0.53,0.53,70502617,0.53,0.53,70502617 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4860,2,105,2.21,6697,76,1000000,6697,2.21,8811.84,0.67,0.67,32393360,0.67,0.67,32393360 +키움 미국달러선물 ETN B,Q760018,19,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +유진스팩10호,468760,20,2095,3,0,0.00,7314,91,4240000,7314,0.00,8037.36,0.17,0.17,15333935,0.17,0.17,15333935 +RISE 차이나HSCEI(H),250730,21,10815,5,-65,-0.60,281490,3591,2800000,281490,-0.60,7838.76,10.05,10.05,3046246645,10.06,10.06,3046246645 +N2 레버리지 S&P500 ETN,Q550044,22,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,23,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,25,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,26,2050,3,0,0.00,24417,423,4540000,24417,0.00,5772.34,0.54,0.54,50105570,0.54,0.54,50105570 +ACE 미국IT인터넷S&P(합성 H),280320,27,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,29,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +에스제이그룹,306040,30,4080,5,-175,-4.11,1097319,22939,9865828,1097319,-4.11,4783.64,11.12,11.12,4892270448,12.15,12.15,4892270448 diff --git a/top30/20250820/top30-vir-20250820-125001.csv b/top30/20250820/top30-vir-20250820-125001.csv new file mode 100644 index 000000000000..89990f509d59 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +블리츠웨이엔터테인먼트,369370,6,1423,2,8,0.57,8252214,22094,49871911,8252214,0.57,9999.99,16.55,16.55,13724673519,19.34,19.34,13724673519 +WON AI ESG액티브,413930,7,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,5270,2,230,4.56,3909,12,1000000,3909,4.56,9999.99,0.39,0.39,20346595,0.39,0.39,20346595 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,10,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,11,39115,5,-265,-0.67,6004,25,2000000,6004,-0.67,9999.99,0.30,0.30,235041445,0.30,0.30,235041445 +WON 25-09 회사채(AA-이상)액티브,468820,12,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,13,9810,2,35,0.36,1065,7,1000000,1065,0.36,9999.99,0.11,0.11,10464015,0.11,0.11,10464015 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14595,5,-790,-5.13,10887,92,1500000,10887,-5.13,9999.99,0.73,0.73,160866788,0.73,0.73,160866788 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,16,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,17,10150,5,-175,-1.69,6930,69,1300000,6930,-1.69,9999.99,0.53,0.53,70502617,0.53,0.53,70502617 +신한 인버스 2X Russell 2000 ETN,Q500057,18,4860,2,105,2.21,6697,76,1000000,6697,2.21,8811.84,0.67,0.67,32393360,0.67,0.67,32393360 +RISE 차이나HSCEI(H),250730,19,10805,5,-75,-0.69,304415,3591,2800000,304415,-0.69,8477.17,10.87,10.87,3294078960,10.89,10.89,3294078960 +유진스팩10호,468760,20,2095,3,0,0.00,7446,91,4240000,7446,0.00,8182.42,0.18,0.18,15610475,0.18,0.18,15610475 +키움 미국달러선물 ETN B,Q760018,21,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,22,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,23,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,25,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,26,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,27,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +한투 레버리지일본니케이225선물 ETN(H),Q570106,28,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +KODEX 멀티에셋하이인컴(H),321410,29,10225,5,-20,-0.20,299,6,500000,299,-0.20,4983.33,0.06,0.06,3057235,0.06,0.06,3057235 +콜마비앤에이치,200130,30,17460,2,3840,28.19,3740823,77833,29415558,3740823,28.19,4806.22,12.72,12.72,60909210810,11.86,11.86,60909210810 diff --git a/top30/20250820/top30-vir-20250820-130001.csv b/top30/20250820/top30-vir-20250820-130001.csv new file mode 100644 index 000000000000..c61ec148c4e3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,4,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +블리츠웨이엔터테인먼트,369370,6,1416,2,1,0.07,8279548,22094,49871911,8279548,0.07,9999.99,16.60,16.60,13763449688,19.49,19.49,13763449688 +WON AI ESG액티브,413930,7,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,8,5270,2,230,4.56,3909,12,1000000,3909,4.56,9999.99,0.39,0.39,20346595,0.39,0.39,20346595 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,9,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,10,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,11,39115,5,-265,-0.67,6004,25,2000000,6004,-0.67,9999.99,0.30,0.30,235041445,0.30,0.30,235041445 +WON 25-09 회사채(AA-이상)액티브,468820,12,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,13,9810,2,35,0.36,1065,7,1000000,1065,0.36,9999.99,0.11,0.11,10464015,0.11,0.11,10464015 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14595,5,-790,-5.13,10887,92,1500000,10887,-5.13,9999.99,0.73,0.73,160866788,0.73,0.73,160866788 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,16,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,17,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +RISE 차이나HSCEI(H),250730,18,10805,5,-75,-0.69,331606,3591,2800000,331606,-0.69,9234.36,11.84,11.84,3587893725,11.86,11.86,3587893725 +신한 인버스 2X Russell 2000 ETN,Q500057,19,4860,2,105,2.21,6697,76,1000000,6697,2.21,8811.84,0.67,0.67,32393360,0.67,0.67,32393360 +유진스팩10호,468760,20,2095,3,0,0.00,7446,91,4240000,7446,0.00,8182.42,0.18,0.18,15610475,0.18,0.18,15610475 +키움 미국달러선물 ETN B,Q760018,21,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,22,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,23,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,24,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,25,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,26,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,27,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15320,2,465,3.13,979,19,1000000,979,3.13,5152.63,0.10,0.10,14867625,0.10,0.10,14867625 +한투 레버리지일본니케이225선물 ETN(H),Q570106,29,23020,5,-700,-2.95,2575,51,2500000,2575,-2.95,5049.02,0.10,0.10,59185860,0.10,0.10,59185860 +콜마비앤에이치,200130,30,17360,2,3740,27.46,3901913,77833,29415558,3901913,27.46,5013.19,13.26,13.26,63717009115,12.48,12.48,63717009115 diff --git a/top30/20250820/top30-vir-20250820-131001.csv b/top30/20250820/top30-vir-20250820-131001.csv new file mode 100644 index 000000000000..64edf9460802 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +블리츠웨이엔터테인먼트,369370,7,1418,2,3,0.21,8284575,22094,49871911,8284575,0.21,9999.99,16.61,16.61,13770582821,19.47,19.47,13770582821 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5270,2,230,4.56,3909,12,1000000,3909,4.56,9999.99,0.39,0.39,20346595,0.39,0.39,20346595 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,15,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,17,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,18,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +RISE 차이나HSCEI(H),250730,19,10800,5,-80,-0.74,332251,3591,2800000,332251,-0.74,9252.33,11.87,11.87,3594859725,11.89,11.89,3594859725 +신한 인버스 2X Russell 2000 ETN,Q500057,20,4865,2,110,2.31,6707,76,1000000,6707,2.31,8825.00,0.67,0.67,32442010,0.67,0.67,32442010 +유진스팩10호,468760,21,2095,3,0,0.00,7446,91,4240000,7446,0.00,8182.42,0.18,0.18,15610475,0.18,0.18,15610475 +키움 미국달러선물 ETN B,Q760018,22,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,23,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,24,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,26,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,27,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,28,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +콜마비앤에이치,200130,29,17295,2,3675,26.98,4040890,77833,29415558,4040890,26.98,5191.74,13.74,13.74,66116507760,13.00,13.00,66116507760 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,15320,2,465,3.13,979,19,1000000,979,3.13,5152.63,0.10,0.10,14867625,0.10,0.10,14867625 diff --git a/top30/20250820/top30-vir-20250820-132001.csv b/top30/20250820/top30-vir-20250820-132001.csv new file mode 100644 index 000000000000..df86ee391327 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8695,2,190,2.23,2402,6,1000000,2402,2.23,9999.99,0.24,0.24,20885235,0.24,0.24,20885235 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +블리츠웨이엔터테인먼트,369370,7,1414,5,-1,-0.07,8315899,22094,49871911,8315899,-0.07,9999.99,16.67,16.67,13814964865,19.59,19.59,13814964865 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5270,2,230,4.56,3909,12,1000000,3909,4.56,9999.99,0.39,0.39,20346595,0.39,0.39,20346595 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,15,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,17,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,18,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +RISE 차이나HSCEI(H),250730,19,10810,5,-70,-0.64,332262,3591,2800000,332262,-0.64,9252.63,11.87,11.87,3594978555,11.88,11.88,3594978555 +신한 인버스 2X Russell 2000 ETN,Q500057,20,4865,2,110,2.31,6877,76,1000000,6877,2.31,9048.68,0.69,0.69,33269060,0.68,0.68,33269060 +유진스팩10호,468760,21,2095,3,0,0.00,7446,91,4240000,7446,0.00,8182.42,0.18,0.18,15610475,0.18,0.18,15610475 +키움 미국달러선물 ETN B,Q760018,22,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,23,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,24,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,25,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,26,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,27,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,28,20890,5,-420,-1.97,7449,132,800000,7449,-1.97,5643.18,0.93,0.93,156156195,0.93,0.93,156156195 +콜마비앤에이치,200130,29,17180,2,3560,26.14,4108577,77833,29415558,4108577,26.14,5278.71,13.97,13.97,67281728015,13.31,13.31,67281728015 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,15320,2,465,3.13,979,19,1000000,979,3.13,5152.63,0.10,0.10,14867625,0.10,0.10,14867625 diff --git a/top30/20250820/top30-vir-20250820-133001.csv b/top30/20250820/top30-vir-20250820-133001.csv new file mode 100644 index 000000000000..0e657e5a34a4 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +블리츠웨이엔터테인먼트,369370,7,1422,2,7,0.49,8339455,22094,49871911,8339455,0.49,9999.99,16.72,16.72,13848363525,19.53,19.53,13848363525 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5255,2,215,4.27,3911,12,1000000,3911,4.27,9999.99,0.39,0.39,20357107,0.39,0.39,20357107 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,15,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,17,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,18,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +삼성 일본니케이225선물 ETN(H),Q530123,19,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,20,10800,5,-80,-0.74,332267,3591,2800000,332267,-0.74,9252.77,11.87,11.87,3595032565,11.89,11.89,3595032565 +신한 인버스 2X Russell 2000 ETN,Q500057,21,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +유진스팩10호,468760,22,2095,3,0,0.00,7446,91,4240000,7446,0.00,8182.42,0.18,0.18,15610475,0.18,0.18,15610475 +키움 미국달러선물 ETN B,Q760018,23,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,24,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,25,16210,5,-195,-1.19,10266,148,1000000,10266,-1.19,6936.49,1.03,1.03,166409745,1.03,1.03,166409745 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +SOL 미국테크TOP10인버스(합성),481200,27,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,28,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,29,20995,5,-315,-1.48,7451,132,800000,7451,-1.48,5644.70,0.93,0.93,156198185,0.93,0.93,156198185 +콜마비앤에이치,200130,30,17190,2,3570,26.21,4223683,77833,29415558,4223683,26.21,5426.60,14.36,14.36,69248383845,13.69,13.69,69248383845 diff --git a/top30/20250820/top30-vir-20250820-134001.csv b/top30/20250820/top30-vir-20250820-134001.csv new file mode 100644 index 000000000000..b4ca8f700da1 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +블리츠웨이엔터테인먼트,369370,6,1416,2,1,0.07,8362556,22094,49871911,8362556,0.07,9999.99,16.77,16.77,13881075362,19.66,19.66,13881075362 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5260,2,220,4.37,3922,12,1000000,3922,4.37,9999.99,0.39,0.39,20414967,0.39,0.39,20414967 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7980,2,155,1.98,17240,65,2000000,17240,1.98,9999.99,0.86,0.86,137099350,0.86,0.86,137099350 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,14446,91,4240000,14446,0.00,9999.99,0.34,0.34,30275475,0.34,0.34,30275475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,17,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,19,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +삼성 일본니케이225선물 ETN(H),Q530123,20,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,21,10810,5,-70,-0.64,332750,3591,2800000,332750,-0.64,9266.22,11.88,11.88,3600253795,11.89,11.89,3600253795 +신한 인버스 2X Russell 2000 ETN,Q500057,22,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +키움 미국달러선물 ETN B,Q760018,23,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,24,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,25,16210,5,-195,-1.19,10353,148,1000000,10353,-1.19,6995.27,1.04,1.04,167820015,1.04,1.04,167820015 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,15285,2,430,2.89,1189,19,1000000,1189,2.89,6257.90,0.12,0.12,18077475,0.12,0.12,18077475 +SOL 미국테크TOP10인버스(합성),481200,28,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,29,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,30,20890,5,-420,-1.97,7506,132,800000,7506,-1.97,5686.36,0.94,0.94,157347745,0.94,0.94,157347745 diff --git a/top30/20250820/top30-vir-20250820-135000.csv b/top30/20250820/top30-vir-20250820-135000.csv new file mode 100644 index 000000000000..bf5ef137fa78 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,5,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +블리츠웨이엔터테인먼트,369370,6,1416,2,1,0.07,8378407,22094,49871911,8378407,0.07,9999.99,16.80,16.80,13903525792,19.69,19.69,13903525792 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5260,2,220,4.37,3922,12,1000000,3922,4.37,9999.99,0.39,0.39,20414967,0.39,0.39,20414967 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,14446,91,4240000,14446,0.00,9999.99,0.34,0.34,30275475,0.34,0.34,30275475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,17,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,19,10150,5,-175,-1.69,6931,69,1300000,6931,-1.69,9999.99,0.53,0.53,70512767,0.53,0.53,70512767 +삼성 일본니케이225선물 ETN(H),Q530123,20,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,21,10810,5,-70,-0.64,332756,3591,2800000,332756,-0.64,9266.39,11.88,11.88,3600318655,11.89,11.89,3600318655 +신한 인버스 2X Russell 2000 ETN,Q500057,22,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +키움 미국달러선물 ETN B,Q760018,23,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,24,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,25,16210,5,-195,-1.19,10353,148,1000000,10353,-1.19,6995.27,1.04,1.04,167820015,1.04,1.04,167820015 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,27,15285,2,430,2.89,1189,19,1000000,1189,2.89,6257.90,0.12,0.12,18077475,0.12,0.12,18077475 +SOL 미국테크TOP10인버스(합성),481200,28,6760,2,85,1.27,245,4,800000,245,1.27,6125.00,0.03,0.03,1656805,0.03,0.03,1656805 +유안타제14호스팩,450940,29,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,30,20890,5,-420,-1.97,7528,132,800000,7528,-1.97,5703.03,0.94,0.94,157807325,0.94,0.94,157807325 diff --git a/top30/20250820/top30-vir-20250820-140001.csv b/top30/20250820/top30-vir-20250820-140001.csv new file mode 100644 index 000000000000..fd50da917cf3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +블리츠웨이엔터테인먼트,369370,5,1409,5,-6,-0.42,8405393,22094,49871911,8405393,-0.42,9999.99,16.85,16.85,13941628462,19.84,19.84,13941628462 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5260,2,220,4.37,3922,12,1000000,3922,4.37,9999.99,0.39,0.39,20414967,0.39,0.39,20414967 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,14446,91,4240000,14446,0.00,9999.99,0.34,0.34,30275475,0.34,0.34,30275475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,17,14580,5,-805,-5.23,10888,92,1500000,10888,-5.23,9999.99,0.73,0.73,160881368,0.74,0.74,160881368 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +KODEX 우량주,275300,19,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,20,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,21,10810,5,-70,-0.64,332761,3591,2800000,332761,-0.64,9266.53,11.88,11.88,3600372705,11.89,11.89,3600372705 +신한 인버스 2X Russell 2000 ETN,Q500057,22,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +키움 미국달러선물 ETN B,Q760018,23,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +N2 레버리지 S&P500 ETN,Q550044,24,52430,5,-525,-0.99,152,2,2000000,152,-0.99,7600.00,0.01,0.01,7969375,0.01,0.01,7969375 +한투 은 선물 ETN,Q570057,25,16210,5,-195,-1.19,10353,148,1000000,10353,-1.19,6995.27,1.04,1.04,167820015,1.04,1.04,167820015 +SOL 미국테크TOP10인버스(합성),481200,26,6760,2,85,1.27,270,4,800000,270,1.27,6750.00,0.03,0.03,1825805,0.03,0.03,1825805 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15285,2,430,2.89,1189,19,1000000,1189,2.89,6257.90,0.12,0.12,18077475,0.12,0.12,18077475 +유안타제14호스팩,450940,29,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +ACE 미국IT인터넷S&P(합성 H),280320,30,20890,5,-420,-1.97,7528,132,800000,7528,-1.97,5703.03,0.94,0.94,157807325,0.94,0.94,157807325 diff --git a/top30/20250820/top30-vir-20250820-141000.csv b/top30/20250820/top30-vir-20250820-141000.csv new file mode 100644 index 000000000000..d2afab3759c3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +블리츠웨이엔터테인먼트,369370,5,1412,5,-3,-0.21,8439277,22094,49871911,8439277,-0.21,9999.99,16.92,16.92,13989310922,19.87,19.87,13989310922 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5280,2,240,4.76,3923,12,1000000,3923,4.76,9999.99,0.39,0.39,20420247,0.39,0.39,20420247 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,14446,91,4240000,14446,0.00,9999.99,0.34,0.34,30275475,0.34,0.34,30275475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +키움 레버리지 반도체TOP10 ETN,Q760013,17,14720,5,-665,-4.32,10908,92,1500000,10908,-4.32,9999.99,0.73,0.73,161175768,0.73,0.73,161175768 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +N2 레버리지 S&P500 ETN,Q550044,19,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,20,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,21,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,22,10810,5,-70,-0.64,332812,3591,2800000,332812,-0.64,9267.95,11.89,11.89,3600923990,11.90,11.90,3600923990 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +키움 미국달러선물 ETN B,Q760018,24,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,25,16210,5,-195,-1.19,10353,148,1000000,10353,-1.19,6995.27,1.04,1.04,167820015,1.04,1.04,167820015 +SOL 미국테크TOP10인버스(합성),481200,26,6760,2,85,1.27,270,4,800000,270,1.27,6750.00,0.03,0.03,1825805,0.03,0.03,1825805 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15285,2,430,2.89,1189,19,1000000,1189,2.89,6257.90,0.12,0.12,18077475,0.12,0.12,18077475 +유안타제14호스팩,450940,29,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 +콜마비앤에이치,200130,30,17250,2,3630,26.65,4472574,77833,29415558,4472574,26.65,5746.37,15.20,15.20,73521045925,14.49,14.49,73521045925 diff --git a/top30/20250820/top30-vir-20250820-142001.csv b/top30/20250820/top30-vir-20250820-142001.csv new file mode 100644 index 000000000000..692f11f38b69 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +블리츠웨이엔터테인먼트,369370,5,1402,5,-13,-0.92,8478730,22094,49871911,8478730,-0.92,9999.99,17.00,17.00,14044711948,20.09,20.09,14044711948 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36795,2,3235,9.64,1138,3,1000000,1138,9.64,9999.99,0.11,0.11,41661795,0.11,0.11,41661795 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5280,2,240,4.76,3923,12,1000000,3923,4.76,9999.99,0.39,0.39,20420247,0.39,0.39,20420247 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,14446,91,4240000,14446,0.00,9999.99,0.34,0.34,30275475,0.34,0.34,30275475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14835,5,-550,-3.57,13708,92,1500000,13708,-3.57,9999.99,0.91,0.91,202496968,0.91,0.91,202496968 +한투 인버스 2X 일본 엔선물 ETN,Q570096,17,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +N2 레버리지 S&P500 ETN,Q550044,19,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,20,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,21,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 차이나HSCEI(H),250730,22,10725,5,-155,-1.42,357006,3591,2800000,357006,-1.42,9941.69,12.75,12.75,3861024005,12.86,12.86,3861024005 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4865,2,110,2.31,6878,76,1000000,6878,2.31,9050.00,0.69,0.69,33273925,0.68,0.68,33273925 +키움 미국달러선물 ETN B,Q760018,24,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,25,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +SOL 미국테크TOP10인버스(합성),481200,26,6765,2,90,1.35,272,4,800000,272,1.35,6800.00,0.03,0.03,1839335,0.03,0.03,1839335 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15230,2,375,2.52,1190,19,1000000,1190,2.52,6263.16,0.12,0.12,18092705,0.12,0.12,18092705 +콜마비앤에이치,200130,29,17150,2,3530,25.92,4637317,77833,29415558,4637317,25.92,5958.03,15.76,15.76,76377079230,15.14,15.14,76377079230 +유안타제14호스팩,450940,30,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 diff --git a/top30/20250820/top30-vir-20250820-143000.csv b/top30/20250820/top30-vir-20250820-143000.csv new file mode 100644 index 000000000000..311807a9ed69 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +블리츠웨이엔터테인먼트,369370,5,1413,5,-2,-0.14,8502480,22094,49871911,8502480,-0.14,9999.99,17.05,17.05,14078041229,19.98,19.98,14078041229 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36615,2,3055,9.10,1148,3,1000000,1148,9.10,9999.99,0.11,0.11,42027945,0.11,0.11,42027945 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11445,5,-240,-2.05,5913,17,850000,5913,-2.05,9999.99,0.70,0.70,67704835,0.70,0.70,67704835 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5225,2,185,3.67,3933,12,1000000,3933,3.67,9999.99,0.39,0.39,20472497,0.39,0.39,20472497 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,16946,91,4240000,16946,0.00,9999.99,0.40,0.40,35512975,0.40,0.40,35512975 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14845,5,-540,-3.51,16508,92,1500000,16508,-3.51,9999.99,1.10,1.10,244059818,1.10,1.10,244059818 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9815,2,40,0.41,1068,7,1000000,1068,0.41,9999.99,0.11,0.11,10493460,0.11,0.11,10493460 +한투 인버스 2X 일본 엔선물 ETN,Q570096,17,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +RISE 차이나HSCEI(H),250730,18,10795,5,-85,-0.78,386389,3591,2800000,386389,-0.78,9999.99,13.80,13.80,4177558770,13.82,13.82,4177558770 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,19,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +N2 레버리지 S&P500 ETN,Q550044,20,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,21,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,22,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,23,4865,2,110,2.31,6883,76,1000000,6883,2.31,9056.58,0.69,0.69,33298250,0.68,0.68,33298250 +키움 미국달러선물 ETN B,Q760018,24,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,25,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +SOL 미국테크TOP10인버스(합성),481200,26,6765,2,90,1.35,272,4,800000,272,1.35,6800.00,0.03,0.03,1839335,0.03,0.03,1839335 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20320,2,155,0.77,199,3,1000000,199,0.77,6633.33,0.02,0.02,4043680,0.02,0.02,4043680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15230,2,375,2.52,1190,19,1000000,1190,2.52,6263.16,0.12,0.12,18092705,0.12,0.12,18092705 +콜마비앤에이치,200130,29,17200,2,3580,26.28,4675316,77833,29415558,4675316,26.28,6006.86,15.89,15.89,77030663365,15.23,15.23,77030663365 +유안타제14호스팩,450940,30,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 diff --git a/top30/20250820/top30-vir-20250820-144000.csv b/top30/20250820/top30-vir-20250820-144000.csv new file mode 100644 index 000000000000..8fb0780ac855 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2405,6,1000000,2405,2.18,9999.99,0.24,0.24,20911305,0.24,0.24,20911305 +블리츠웨이엔터테인먼트,369370,5,1405,5,-10,-0.71,8514960,22094,49871911,8514960,-0.71,9999.99,17.07,17.07,14095567076,20.12,20.12,14095567076 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36615,2,3055,9.10,1148,3,1000000,1148,9.10,9999.99,0.11,0.11,42027945,0.11,0.11,42027945 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11555,5,-130,-1.11,5921,17,850000,5921,-1.11,9999.99,0.70,0.70,67797275,0.69,0.69,67797275 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5225,2,185,3.67,3933,12,1000000,3933,3.67,9999.99,0.39,0.39,20472497,0.39,0.39,20472497 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7955,2,130,1.66,17532,65,2000000,17532,1.66,9999.99,0.88,0.88,139420760,0.88,0.88,139420760 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,16946,91,4240000,16946,0.00,9999.99,0.40,0.40,35512975,0.40,0.40,35512975 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14845,5,-540,-3.51,16508,92,1500000,16508,-3.51,9999.99,1.10,1.10,244059818,1.10,1.10,244059818 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9810,2,35,0.36,1168,7,1000000,1168,0.36,9999.99,0.12,0.12,11474460,0.12,0.12,11474460 +SOL 미국테크TOP10인버스(합성),481200,17,6765,2,90,1.35,568,4,800000,568,1.35,9999.99,0.07,0.07,3841775,0.07,0.07,3841775 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +RISE 차이나HSCEI(H),250730,19,10825,5,-55,-0.51,410070,3591,2800000,410070,-0.51,9999.99,14.65,14.65,4433479755,14.63,14.63,4433479755 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,20,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +N2 레버리지 S&P500 ETN,Q550044,21,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,22,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,23,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,24,4865,2,110,2.31,6883,76,1000000,6883,2.31,9056.58,0.69,0.69,33298250,0.68,0.68,33298250 +키움 미국달러선물 ETN B,Q760018,25,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,26,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,27,20290,2,125,0.62,200,3,1000000,200,0.62,6666.67,0.02,0.02,4063970,0.02,0.02,4063970 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,28,15230,2,375,2.52,1190,19,1000000,1190,2.52,6263.16,0.12,0.12,18092705,0.12,0.12,18092705 +콜마비앤에이치,200130,29,17050,2,3430,25.18,4758050,77833,29415558,4758050,25.18,6113.15,16.18,16.18,78445483640,15.64,15.64,78445483640 +유안타제14호스팩,450940,30,2050,3,0,0.00,24483,423,4540000,24483,0.00,5787.94,0.54,0.54,50240870,0.54,0.54,50240870 diff --git a/top30/20250820/top30-vir-20250820-145001.csv b/top30/20250820/top30-vir-20250820-145001.csv new file mode 100644 index 000000000000..2d8f593985f9 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +FOCUS ESG리더스,285690,3,13215,5,-255,-1.89,416,1,900000,416,-1.89,9999.99,0.05,0.05,5497225,0.05,0.05,5497225 +한투 인버스 나스닥100 ETN B,Q570101,4,8690,2,185,2.18,2406,6,1000000,2406,2.18,9999.99,0.24,0.24,20919995,0.24,0.24,20919995 +블리츠웨이엔터테인먼트,369370,5,1400,5,-15,-1.06,8546180,22094,49871911,8546180,-1.06,9999.99,17.14,17.14,14139326729,20.25,20.25,14139326729 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,6,36615,2,3055,9.10,1148,3,1000000,1148,9.10,9999.99,0.11,0.11,42027945,0.11,0.11,42027945 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,7,16570,2,235,1.44,5298,14,1000000,5298,1.44,9999.99,0.53,0.53,87652835,0.53,0.53,87652835 +WON AI ESG액티브,413930,8,11555,5,-130,-1.11,5921,17,850000,5921,-1.11,9999.99,0.70,0.70,67797275,0.69,0.69,67797275 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5225,2,185,3.67,3933,12,1000000,3933,3.67,9999.99,0.39,0.39,20472497,0.39,0.39,20472497 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,17229,91,4240000,17229,0.00,9999.99,0.41,0.41,36105860,0.41,0.41,36105860 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14845,5,-540,-3.51,16508,92,1500000,16508,-3.51,9999.99,1.10,1.10,244059818,1.10,1.10,244059818 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9810,2,35,0.36,1168,7,1000000,1168,0.36,9999.99,0.12,0.12,11474460,0.12,0.12,11474460 +SOL 미국테크TOP10인버스(합성),481200,17,6760,2,85,1.27,570,4,800000,570,1.27,9999.99,0.07,0.07,3855295,0.07,0.07,3855295 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +RISE 차이나HSCEI(H),250730,19,10830,5,-50,-0.46,433680,3591,2800000,433680,-0.46,9999.99,15.49,15.49,4688887945,15.46,15.46,4688887945 +PLUS ESG성장주액티브,395760,20,10255,5,-195,-1.87,117,1,950000,117,-1.87,9999.99,0.01,0.01,1198760,0.01,0.01,1198760 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,21,11530,2,180,1.59,2875,28,1000000,2875,1.59,9999.99,0.29,0.29,32976355,0.29,0.29,32976355 +N2 레버리지 S&P500 ETN,Q550044,22,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,23,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,24,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4865,2,110,2.31,6883,76,1000000,6883,2.31,9056.58,0.69,0.69,33298250,0.68,0.68,33298250 +RISE 미국반도체NYSE,469060,26,16330,5,-310,-1.86,100874,1114,950000,100874,-1.86,9055.12,10.62,10.62,1649246009,10.63,10.63,1649246009 +키움 미국달러선물 ETN B,Q760018,27,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,28,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,29,20290,2,125,0.62,200,3,1000000,200,0.62,6666.67,0.02,0.02,4063970,0.02,0.02,4063970 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,15230,2,375,2.52,1190,19,1000000,1190,2.52,6263.16,0.12,0.12,18092705,0.12,0.12,18092705 diff --git a/top30/20250820/top30-vir-20250820-150001.csv b/top30/20250820/top30-vir-20250820-150001.csv new file mode 100644 index 000000000000..b7cf49742451 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8700,2,195,2.29,2706,6,1000000,2706,2.29,9999.99,0.27,0.27,23529995,0.27,0.27,23529995 +FOCUS ESG리더스,285690,4,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16440,2,105,0.64,5798,14,1000000,5798,0.64,9999.99,0.58,0.58,95872835,0.58,0.58,95872835 +블리츠웨이엔터테인먼트,369370,6,1405,5,-10,-0.71,8571028,22094,49871911,8571028,-0.71,9999.99,17.19,17.19,14174141308,20.23,20.23,14174141308 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,7,36565,2,3005,8.95,1150,3,1000000,1150,8.95,9999.99,0.12,0.12,42101005,0.12,0.12,42101005 +WON AI ESG액티브,413930,8,11555,5,-130,-1.11,5921,17,850000,5921,-1.11,9999.99,0.70,0.70,67797275,0.69,0.69,67797275 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5225,2,185,3.67,3933,12,1000000,3933,3.67,9999.99,0.39,0.39,20472497,0.39,0.39,20472497 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +신한 레버리지 S&P500 선물 ETN,Q500050,12,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,13,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,14,2095,3,0,0.00,17229,91,4240000,17229,0.00,9999.99,0.41,0.41,36105860,0.41,0.41,36105860 +키움 레버리지 반도체TOP10 ETN,Q760013,15,14845,5,-540,-3.51,16508,92,1500000,16508,-3.51,9999.99,1.10,1.10,244059818,1.10,1.10,244059818 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9810,2,35,0.36,1168,7,1000000,1168,0.36,9999.99,0.12,0.12,11474460,0.12,0.12,11474460 +SOL 미국테크TOP10인버스(합성),481200,17,6760,2,85,1.27,580,4,800000,580,1.27,9999.99,0.07,0.07,3922895,0.07,0.07,3922895 +RISE 차이나HSCEI(H),250730,18,10840,5,-40,-0.37,458918,3591,2800000,458918,-0.37,9999.99,16.39,16.39,4962278745,16.35,16.35,4962278745 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,10050,5,-195,-1.90,502,4,1000000,502,-1.90,9999.99,0.05,0.05,5060380,0.05,0.05,5060380 +PLUS ESG성장주액티브,395760,20,10255,5,-195,-1.87,117,1,950000,117,-1.87,9999.99,0.01,0.01,1198760,0.01,0.01,1198760 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,21,11490,2,140,1.23,2894,28,1000000,2894,1.23,9999.99,0.29,0.29,33194705,0.29,0.29,33194705 +N2 레버리지 S&P500 ETN,Q550044,22,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,23,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,24,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,25,4860,2,105,2.21,6888,76,1000000,6888,2.21,9063.16,0.69,0.69,33322570,0.69,0.69,33322570 +RISE 미국반도체NYSE,469060,26,16350,5,-290,-1.74,100904,1114,950000,100904,-1.74,9057.81,10.62,10.62,1649736499,10.62,10.62,1649736499 +키움 미국달러선물 ETN B,Q760018,27,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +KODEX 성장주,325010,28,17180,5,-155,-0.89,27563,367,6000000,27563,-0.89,7510.35,0.46,0.46,473367120,0.46,0.46,473367120 +한투 은 선물 ETN,Q570057,29,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,30,20290,2,125,0.62,200,3,1000000,200,0.62,6666.67,0.02,0.02,4063970,0.02,0.02,4063970 diff --git a/top30/20250820/top30-vir-20250820-151001.csv b/top30/20250820/top30-vir-20250820-151001.csv new file mode 100644 index 000000000000..e01e64f52e16 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108850,5,-10,-0.01,2082,2,960000,2082,-0.01,9999.99,0.22,0.22,226644125,0.22,0.22,226644125 +메리츠 일본 국채 10년 ETN,Q610090,2,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,3,8690,2,185,2.18,2721,6,1000000,2721,2.18,9999.99,0.27,0.27,23660345,0.27,0.27,23660345 +FOCUS ESG리더스,285690,4,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16440,2,105,0.64,5798,14,1000000,5798,0.64,9999.99,0.58,0.58,95872835,0.58,0.58,95872835 +블리츠웨이엔터테인먼트,369370,6,1405,5,-10,-0.71,8603303,22094,49871911,8603303,-0.71,9999.99,17.25,17.25,14219347309,20.29,20.29,14219347309 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,7,36565,2,3005,8.95,1150,3,1000000,1150,8.95,9999.99,0.12,0.12,42101005,0.12,0.12,42101005 +WON AI ESG액티브,413930,8,11555,5,-130,-1.11,5921,17,850000,5921,-1.11,9999.99,0.70,0.70,67797275,0.69,0.69,67797275 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,9,5255,2,215,4.27,3934,12,1000000,3934,4.27,9999.99,0.39,0.39,20477752,0.39,0.39,20477752 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,11,19300,2,755,4.07,786,3,1000000,786,4.07,9999.99,0.08,0.08,15005385,0.08,0.08,15005385 +KODEX 성장주,325010,12,17200,5,-135,-0.78,95480,367,6000000,95480,-0.78,9999.99,1.59,1.59,1641384285,1.59,1.59,1641384285 +신한 레버리지 S&P500 선물 ETN,Q500050,13,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,14,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +유진스팩10호,468760,15,2095,3,0,0.00,17229,91,4240000,17229,0.00,9999.99,0.41,0.41,36105860,0.41,0.41,36105860 +키움 레버리지 반도체TOP10 ETN,Q760013,16,14835,5,-550,-3.57,16512,92,1500000,16512,-3.57,9999.99,1.10,1.10,244119168,1.10,1.10,244119168 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,17,9815,2,40,0.41,1169,7,1000000,1169,0.41,9999.99,0.12,0.12,11484275,0.12,0.12,11484275 +SOL 미국테크TOP10인버스(합성),481200,18,6760,2,85,1.27,580,4,800000,580,1.27,9999.99,0.07,0.07,3922895,0.07,0.07,3922895 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +RISE 차이나HSCEI(H),250730,20,10845,5,-35,-0.32,482158,3591,2800000,482158,-0.32,9999.99,17.22,17.22,5214416545,17.17,17.17,5214416545 +PLUS ESG성장주액티브,395760,21,10255,5,-195,-1.87,117,1,950000,117,-1.87,9999.99,0.01,0.01,1198760,0.01,0.01,1198760 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,22,11515,2,165,1.45,2913,28,1000000,2913,1.45,9999.99,0.29,0.29,33413450,0.29,0.29,33413450 +N2 레버리지 S&P500 ETN,Q550044,23,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +KODEX 우량주,275300,24,10170,5,-155,-1.50,6932,69,1300000,6932,-1.50,9999.99,0.53,0.53,70522937,0.53,0.53,70522937 +삼성 일본니케이225선물 ETN(H),Q530123,25,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 미국반도체NYSE,469060,26,16370,5,-270,-1.62,101800,1114,950000,101800,-1.62,9138.24,10.72,10.72,1664405909,10.70,10.70,1664405909 +신한 인버스 2X Russell 2000 ETN,Q500057,27,4860,2,105,2.21,6888,76,1000000,6888,2.21,9063.16,0.69,0.69,33322570,0.69,0.69,33322570 +키움 미국달러선물 ETN B,Q760018,28,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +한투 은 선물 ETN,Q570057,29,16190,5,-215,-1.31,10358,148,1000000,10358,-1.31,6998.65,1.04,1.04,167900965,1.04,1.04,167900965 +콜마비앤에이치,200130,30,17700,1,4080,29.96,5333434,77833,29415558,5333434,29.96,6852.41,18.13,18.13,88490516335,17.00,17.00,88490516335 diff --git a/top30/20250820/top30-vir-20250820-152001.csv b/top30/20250820/top30-vir-20250820-152001.csv new file mode 100644 index 000000000000..b46a3b608cdb --- /dev/null +++ b/top30/20250820/top30-vir-20250820-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,2,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,3,11560,5,-125,-1.07,10920,17,850000,10920,-1.07,9999.99,1.28,1.28,125585715,1.28,1.28,125585715 +ACE 8월만기자동연장회사채AA-이상액티브,475280,4,10590,2,15,0.14,309850,523,8430000,309850,0.14,9999.99,3.68,3.68,3281055402,3.68,3.68,3281055402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,6,2095,3,0,0.00,46641,91,4240000,46641,0.00,9999.99,1.10,1.10,97724005,1.10,1.10,97724005 +메리츠 일본 국채 10년 ETN,Q610090,7,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,8,8690,2,185,2.18,2721,6,1000000,2721,2.18,9999.99,0.27,0.27,23660345,0.27,0.27,23660345 +KODEX 성장주,325010,9,17205,5,-130,-0.75,153375,367,6000000,153375,-0.75,9999.99,2.56,2.56,2637017805,2.55,2.55,2637017805 +FOCUS ESG리더스,285690,10,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,11,1362,5,-53,-3.75,8717420,22094,49871911,8717420,-3.75,9999.99,17.48,17.48,14377690007,21.17,21.17,14377690007 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,13,5255,2,215,4.27,3934,12,1000000,3934,4.27,9999.99,0.39,0.39,20477752,0.39,0.39,20477752 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,14,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,15,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,16,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,17,10250,5,-75,-0.73,12808,69,1300000,12808,-0.73,9999.99,0.99,0.99,130751937,0.98,0.98,130751937 +키움 레버리지 반도체TOP10 ETN,Q760013,18,14880,5,-505,-3.28,16513,92,1500000,16513,-3.28,9999.99,1.10,1.10,244134048,1.09,1.09,244134048 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9815,2,40,0.41,1169,7,1000000,1169,0.41,9999.99,0.12,0.12,11484275,0.12,0.12,11484275 +SOL 미국테크TOP10인버스(합성),481200,20,6760,2,85,1.27,580,4,800000,580,1.27,9999.99,0.07,0.07,3922895,0.07,0.07,3922895 +RISE 차이나HSCEI(H),250730,21,10850,5,-30,-0.28,500789,3591,2800000,500789,-0.28,9999.99,17.89,17.89,5416550395,17.83,17.83,5416550395 +한투 인버스 2X 일본 엔선물 ETN,Q570096,22,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,23,10255,5,-195,-1.87,117,1,950000,117,-1.87,9999.99,0.01,0.01,1198760,0.01,0.01,1198760 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,24,11460,2,110,0.97,2914,28,1000000,2914,0.97,9999.99,0.29,0.29,33424910,0.29,0.29,33424910 +N2 레버리지 S&P500 ETN,Q550044,25,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,26,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 미국반도체NYSE,469060,27,16370,5,-270,-1.62,102653,1114,950000,102653,-1.62,9214.81,10.81,10.81,1678369809,10.79,10.79,1678369809 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,6888,76,1000000,6888,2.21,9063.16,0.69,0.69,33322570,0.69,0.69,33322570 +키움 미국달러선물 ETN B,Q760018,29,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11480,2,160,1.41,3407,45,500000,3407,1.41,7571.11,0.68,0.68,39102315,0.68,0.68,39102315 diff --git a/top30/20250820/top30-vir-20250820-153000.csv b/top30/20250820/top30-vir-20250820-153000.csv new file mode 100644 index 000000000000..b46a3b608cdb --- /dev/null +++ b/top30/20250820/top30-vir-20250820-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 단기채권ESG액티브,419890,1,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,2,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,3,11560,5,-125,-1.07,10920,17,850000,10920,-1.07,9999.99,1.28,1.28,125585715,1.28,1.28,125585715 +ACE 8월만기자동연장회사채AA-이상액티브,475280,4,10590,2,15,0.14,309850,523,8430000,309850,0.14,9999.99,3.68,3.68,3281055402,3.68,3.68,3281055402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,5,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,6,2095,3,0,0.00,46641,91,4240000,46641,0.00,9999.99,1.10,1.10,97724005,1.10,1.10,97724005 +메리츠 일본 국채 10년 ETN,Q610090,7,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,8,8690,2,185,2.18,2721,6,1000000,2721,2.18,9999.99,0.27,0.27,23660345,0.27,0.27,23660345 +KODEX 성장주,325010,9,17205,5,-130,-0.75,153375,367,6000000,153375,-0.75,9999.99,2.56,2.56,2637017805,2.55,2.55,2637017805 +FOCUS ESG리더스,285690,10,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,11,1362,5,-53,-3.75,8717420,22094,49871911,8717420,-3.75,9999.99,17.48,17.48,14377690007,21.17,21.17,14377690007 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,12,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,13,5255,2,215,4.27,3934,12,1000000,3934,4.27,9999.99,0.39,0.39,20477752,0.39,0.39,20477752 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,14,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,15,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,16,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,17,10250,5,-75,-0.73,12808,69,1300000,12808,-0.73,9999.99,0.99,0.99,130751937,0.98,0.98,130751937 +키움 레버리지 반도체TOP10 ETN,Q760013,18,14880,5,-505,-3.28,16513,92,1500000,16513,-3.28,9999.99,1.10,1.10,244134048,1.09,1.09,244134048 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9815,2,40,0.41,1169,7,1000000,1169,0.41,9999.99,0.12,0.12,11484275,0.12,0.12,11484275 +SOL 미국테크TOP10인버스(합성),481200,20,6760,2,85,1.27,580,4,800000,580,1.27,9999.99,0.07,0.07,3922895,0.07,0.07,3922895 +RISE 차이나HSCEI(H),250730,21,10850,5,-30,-0.28,500789,3591,2800000,500789,-0.28,9999.99,17.89,17.89,5416550395,17.83,17.83,5416550395 +한투 인버스 2X 일본 엔선물 ETN,Q570096,22,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,23,10255,5,-195,-1.87,117,1,950000,117,-1.87,9999.99,0.01,0.01,1198760,0.01,0.01,1198760 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,24,11460,2,110,0.97,2914,28,1000000,2914,0.97,9999.99,0.29,0.29,33424910,0.29,0.29,33424910 +N2 레버리지 S&P500 ETN,Q550044,25,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,26,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +RISE 미국반도체NYSE,469060,27,16370,5,-270,-1.62,102653,1114,950000,102653,-1.62,9214.81,10.81,10.81,1678369809,10.79,10.79,1678369809 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,6888,76,1000000,6888,2.21,9063.16,0.69,0.69,33322570,0.69,0.69,33322570 +키움 미국달러선물 ETN B,Q760018,29,9905,2,60,0.61,81,1,6000000,81,0.61,8100.00,0.00,0.00,800705,0.00,0.00,800705 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,11480,2,160,1.41,3407,45,500000,3407,1.41,7571.11,0.68,0.68,39102315,0.68,0.68,39102315 diff --git a/top30/20250820/top30-vir-20250820-154000.csv b/top30/20250820/top30-vir-20250820-154000.csv new file mode 100644 index 000000000000..cae7e34dd61f --- /dev/null +++ b/top30/20250820/top30-vir-20250820-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8736204,22094,49871911,8736204,-3.75,9999.99,17.52,17.52,14403273815,21.20,21.20,14403273815 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500791,3591,2800000,500791,0.00,9999.99,17.89,17.89,5416572155,17.78,17.78,5416572155 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-155000.csv b/top30/20250820/top30-vir-20250820-155000.csv new file mode 100644 index 000000000000..0cb38bdabc94 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8736274,22094,49871911,8736274,-3.75,9999.99,17.52,17.52,14403369155,21.20,21.20,14403369155 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500791,3591,2800000,500791,0.00,9999.99,17.89,17.89,5416572155,17.78,17.78,5416572155 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-160001.csv b/top30/20250820/top30-vir-20250820-160001.csv new file mode 100644 index 000000000000..e03709a456f3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8736490,22094,49871911,8736490,-3.75,9999.99,17.52,17.52,14403663347,21.21,21.21,14403663347 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500791,3591,2800000,500791,0.00,9999.99,17.89,17.89,5416572155,17.78,17.78,5416572155 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-161001.csv b/top30/20250820/top30-vir-20250820-161001.csv new file mode 100644 index 000000000000..e03709a456f3 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8736490,22094,49871911,8736490,-3.75,9999.99,17.52,17.52,14403663347,21.21,21.21,14403663347 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500791,3591,2800000,500791,0.00,9999.99,17.89,17.89,5416572155,17.78,17.78,5416572155 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-162001.csv b/top30/20250820/top30-vir-20250820-162001.csv new file mode 100644 index 000000000000..a2347522d2cf --- /dev/null +++ b/top30/20250820/top30-vir-20250820-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8738065,22094,49871911,8738065,-3.75,9999.99,17.52,17.52,14405803772,21.21,21.21,14405803772 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500908,3591,2800000,500908,0.00,9999.99,17.89,17.89,5417847455,17.78,17.78,5417847455 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-163001.csv b/top30/20250820/top30-vir-20250820-163001.csv new file mode 100644 index 000000000000..1c071f2d21cb --- /dev/null +++ b/top30/20250820/top30-vir-20250820-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8739314,22094,49871911,8739314,-3.75,9999.99,17.52,17.52,14407477432,21.21,21.21,14407477432 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500908,3591,2800000,500908,0.00,9999.99,17.89,17.89,5417847455,17.78,17.78,5417847455 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-164001.csv b/top30/20250820/top30-vir-20250820-164001.csv new file mode 100644 index 000000000000..3de4d682c737 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8745785,22094,49871911,8745785,-3.75,9999.99,17.54,17.54,14416083862,21.22,21.22,14416083862 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500908,3591,2800000,500908,0.00,9999.99,17.89,17.89,5417847455,17.78,17.78,5417847455 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250820/top30-vir-20250820-165000.csv b/top30/20250820/top30-vir-20250820-165000.csv new file mode 100644 index 000000000000..9df6d807d211 --- /dev/null +++ b/top30/20250820/top30-vir-20250820-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 코스피 양매도 5% OTM ETN,Q570019,1,8805,5,-25,-0.28,7462,2,15000000,7462,-0.28,9999.99,0.05,0.05,65702900,0.05,0.05,65702900 +KIWOOM 단기채권ESG액티브,419890,2,108870,2,10,0.01,2083,2,960000,2083,0.01,9999.99,0.22,0.22,226752995,0.22,0.22,226752995 +하나 블룸버그 -2X 천연가스 선물 ETN(H),Q700020,3,36570,2,3010,8.97,2242,3,1000000,2242,8.97,9999.99,0.22,0.22,82035445,0.22,0.22,82035445 +WON AI ESG액티브,413930,4,11605,5,-80,-0.68,10921,17,850000,10921,-0.68,9999.99,1.28,1.28,125597320,1.27,1.27,125597320 +ACE 8월만기자동연장회사채AA-이상액티브,475280,5,10585,2,10,0.09,310850,523,8430000,310850,0.09,9999.99,3.69,3.69,3291640402,3.69,3.69,3291640402 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,6,16360,2,25,0.15,7715,14,1000000,7715,0.15,9999.99,0.77,0.77,127234955,0.78,0.78,127234955 +유진스팩10호,468760,7,2100,2,5,0.24,46642,91,4240000,46642,0.24,9999.99,1.10,1.10,97726105,1.10,1.10,97726105 +메리츠 일본 국채 10년 ETN,Q610090,8,10105,2,110,1.10,1002,2,1000000,1002,1.10,9999.99,0.10,0.10,10125210,0.10,0.10,10125210 +한투 인버스 나스닥100 ETN B,Q570101,9,8690,2,185,2.18,2723,6,1000000,2723,2.18,9999.99,0.27,0.27,23677725,0.27,0.27,23677725 +KODEX 성장주,325010,10,17210,5,-125,-0.72,153376,367,6000000,153376,-0.72,9999.99,2.56,2.56,2637035015,2.55,2.55,2637035015 +FOCUS ESG리더스,285690,11,13370,5,-100,-0.74,417,1,900000,417,-0.74,9999.99,0.05,0.05,5510595,0.05,0.05,5510595 +블리츠웨이엔터테인먼트,369370,12,1362,5,-53,-3.75,8754842,22094,49871911,8754842,-3.75,9999.99,17.55,17.55,14428129672,21.24,21.24,14428129672 +N2 인버스 2X 코스닥150 선물 ETN,Q550098,13,18750,2,205,1.11,1079,3,1000000,1079,1.11,9999.99,0.11,0.11,20499135,0.11,0.11,20499135 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,14,5260,2,220,4.37,3935,12,1000000,3935,4.37,9999.99,0.39,0.39,20483012,0.39,0.39,20483012 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,15,7900,2,75,0.96,17543,65,2000000,17543,0.96,9999.99,0.88,0.88,139507660,0.88,0.88,139507660 +신한 레버리지 S&P500 선물 ETN,Q500050,16,39090,5,-290,-0.74,6016,25,2000000,6016,-0.74,9999.99,0.30,0.30,235510525,0.30,0.30,235510525 +WON 25-09 회사채(AA-이상)액티브,468820,17,55020,5,-5,-0.01,201,1,1266000,201,-0.01,9999.99,0.02,0.02,11059020,0.02,0.02,11059020 +KODEX 우량주,275300,18,10285,5,-40,-0.39,12809,69,1300000,12809,-0.39,9999.99,0.99,0.99,130762222,0.98,0.98,130762222 +키움 레버리지 반도체TOP10 ETN,Q760013,19,14835,5,-550,-3.57,16514,92,1500000,16514,-3.57,9999.99,1.10,1.10,244148883,1.10,1.10,244148883 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,20,9830,2,55,0.56,1170,7,1000000,1170,0.56,9999.99,0.12,0.12,11494105,0.12,0.12,11494105 +SOL 미국테크TOP10인버스(합성),481200,21,6760,2,85,1.27,590,4,800000,590,1.27,9999.99,0.07,0.07,3990495,0.07,0.07,3990495 +RISE 차이나HSCEI(H),250730,22,10880,3,0,0.00,500908,3591,2800000,500908,0.00,9999.99,17.89,17.89,5417847455,17.78,17.78,5417847455 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,10050,5,-195,-1.90,552,4,1000000,552,-1.90,9999.99,0.06,0.06,5562880,0.06,0.06,5562880 +PLUS ESG성장주액티브,395760,24,10315,5,-135,-1.29,118,1,950000,118,-1.29,9999.99,0.01,0.01,1209075,0.01,0.01,1209075 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,25,11520,2,170,1.50,2915,28,1000000,2915,1.50,9999.99,0.29,0.29,33436430,0.29,0.29,33436430 +N2 레버리지 S&P500 ETN,Q550044,26,52400,5,-555,-1.05,202,2,2000000,202,-1.05,9999.99,0.01,0.01,10589375,0.01,0.01,10589375 +삼성 일본니케이225선물 ETN(H),Q530123,27,11165,5,-200,-1.76,501,5,1000000,501,-1.76,9999.99,0.05,0.05,5593665,0.05,0.05,5593665 +신한 인버스 2X Russell 2000 ETN,Q500057,28,4860,2,105,2.21,7015,76,1000000,7015,2.21,9230.26,0.70,0.70,33939790,0.70,0.70,33939790 +RISE 미국반도체NYSE,469060,29,16375,5,-265,-1.59,102659,1114,950000,102659,-1.59,9215.35,10.81,10.81,1678468059,10.79,10.79,1678468059 +키움 미국달러선물 ETN B,Q760018,30,9890,2,45,0.46,82,1,6000000,82,0.46,8200.00,0.00,0.00,810595,0.00,0.00,810595 diff --git a/top30/20250821/top30-atvtr-20250821-090001.csv b/top30/20250821/top30-atvtr-20250821-090001.csv new file mode 100644 index 000000000000..3bbe6a2fcd7e --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,3,0,0.00,22073,37838952,16366428,22073,0.00,0.06,0.13,0.13,118752740,0.13,0.13,118752740 +진흥기업우B,002785,2,3495,3,0,0.00,930,79,857218,930,0.00,1177.22,0.11,0.11,3250350,0.11,0.11,3250350 +신일전자,002700,3,1394,2,53,3.95,69022,407320,71047521,69022,3.95,16.95,0.10,0.10,94950101,0.10,0.10,94950101 +미투온,201490,4,6360,3,0,0.00,24036,15175931,30390092,24036,0.00,0.16,0.08,0.08,152868960,0.08,0.08,152868960 +새빗켐,107600,5,37100,3,0,0.00,3601,253834,5630054,3601,0.00,1.42,0.06,0.06,133683850,0.06,0.06,133683850 +TIGER 미국테크TOP10 INDXX(H),472160,6,16325,5,-75,-0.46,9378,1118256,15050000,9378,-0.46,0.84,0.06,0.06,153422785,0.06,0.06,153422785 +일승,333430,7,5150,2,30,0.59,17150,2734149,30726747,17150,0.59,0.63,0.06,0.06,87911940,0.06,0.06,87911940 +BNK 온디바이스AI,487750,8,8345,3,0,0.00,229,3403,550000,229,0.00,6.73,0.04,0.04,1911005,0.04,0.04,1911005 +스튜디오미르,408900,9,5280,3,0,0.00,12641,28940470,32729532,12641,0.00,0.04,0.04,0.04,66744480,0.04,0.04,66744480 +ACE 원자력테마딥서치,433500,10,30225,2,65,0.22,674,360958,1800000,674,0.22,0.19,0.04,0.04,20371650,0.04,0.04,20371650 +디비금융제14호스팩,0004Y0,11,1996,3,0,0.00,1558,33792,5315000,1558,0.00,4.61,0.03,0.03,3109768,0.03,0.03,3109768 +파인엠텍,441270,12,10140,5,-90,-0.88,9349,1180575,37442445,9349,-0.88,0.79,0.02,0.02,94591510,0.02,0.02,94591510 +좋은사람들,033340,13,2510,3,0,0.00,21167,4962170,96950558,21167,0.00,0.43,0.02,0.02,53129170,0.02,0.02,53129170 +TP,007980,14,2040,3,0,0.00,9308,10306528,51175130,9308,0.00,0.09,0.02,0.02,18988320,0.02,0.02,18988320 +제너셈,217190,15,6910,5,-50,-0.72,1539,26095,8769174,1539,-0.72,5.90,0.02,0.02,10619130,0.02,0.02,10619130 +온코닉테라퓨틱스,476060,16,24600,3,0,0.00,1874,910065,11063810,1874,0.00,0.21,0.02,0.02,46100400,0.02,0.02,46100400 +삼화콘덴서,001820,17,25350,3,0,0.00,1657,44389,10395000,1657,0.00,3.73,0.02,0.02,41591450,0.02,0.02,41591450 +TIGER 리츠부동산인프라TOP10액티브,0086B0,18,10080,3,0,0.00,1501,389186,10000000,1501,0.00,0.39,0.02,0.02,15130080,0.02,0.02,15130080 +와이씨,232140,19,11280,2,530,4.93,12247,289443,82045350,12247,4.93,4.23,0.01,0.01,138024990,0.01,0.01,138024990 +한라캐스트,125490,20,5920,3,0,0.00,5289,67557592,36502352,5289,0.00,0.01,0.01,0.01,31310880,0.01,0.01,31310880 +비상교육,100220,21,5570,3,0,0.00,1778,56137,12996741,1778,0.00,3.17,0.01,0.01,9903460,0.01,0.01,9903460 +하나마이크론,067310,22,11880,2,300,2.59,8826,429963,66271949,8826,2.59,2.05,0.01,0.01,104982950,0.01,0.01,104982950 +코데즈컴바인,047770,23,2620,3,0,0.00,4107,1383523,37842602,4107,0.00,0.30,0.01,0.01,10760340,0.01,0.01,10760340 +아우토크립트,331740,24,14440,3,0,0.00,997,244117,9629132,997,0.00,0.41,0.01,0.01,14396680,0.01,0.01,14396680 +현대리바트,079430,25,7290,3,0,0.00,2000,20140,20535282,2000,0.00,9.93,0.01,0.01,14580000,0.01,0.01,14580000 +TIGER Fn신재생에너지,377990,26,13360,3,0,0.00,355,271811,4050000,355,0.00,0.13,0.01,0.01,4742800,0.01,0.01,4742800 +KODEX 코스닥150,229200,27,13090,3,0,0.00,7443,9343880,88050000,7443,0.00,0.08,0.01,0.01,97428870,0.01,0.01,97428870 +팬엔터테인먼트,068050,28,2505,3,0,0.00,2229,6891612,27694076,2229,0.00,0.03,0.01,0.01,5583645,0.01,0.01,5583645 +PLUS 미국양자컴퓨팅TOP10,0023B0,29,12935,5,-30,-0.23,55,9757,700000,55,-0.23,0.56,0.01,0.01,711425,0.01,0.01,711425 +일동제약,249420,30,22800,3,0,0.00,2425,2893066,31013252,2425,0.00,0.08,0.01,0.01,55290000,0.01,0.01,55290000 diff --git a/top30/20250821/top30-atvtr-20250821-091001.csv b/top30/20250821/top30-atvtr-20250821-091001.csv new file mode 100644 index 000000000000..8fa449c646b9 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1983,5,-17,-0.85,8858903,0,7520000,8858903,-0.85,0.00,117.80,117.80,18327952124,122.91,122.91,18327952124 +제이피아이헬스케어,0010V0,2,28800,2,8800,44.00,3586543,0,5105400,3586543,44.00,0.00,70.25,70.25,100707428075,68.49,68.49,100707428075 +블루엠텍,439580,3,6740,2,480,7.67,5500106,11647679,33510663,5500106,7.67,47.22,16.41,16.41,36955111265,16.36,16.36,36955111265 +엔시트론,101400,4,375,2,49,15.03,8359757,420824,68450730,8359757,15.03,1986.52,12.21,12.21,3319038750,12.93,12.93,3319038750 +노을,376930,5,2180,2,340,18.48,4134087,294872,36947060,4134087,18.48,1401.99,11.19,11.19,9363902487,11.63,11.63,9363902487 +아이비젼웍스,469750,6,1369,5,-1,-0.07,3578238,68933104,33936481,3578238,-0.07,5.19,10.54,10.54,5026911353,10.82,10.82,5026911353 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21595,2,310,1.46,93832,121696,1000000,93832,1.46,77.10,9.38,9.38,2004802795,9.28,9.28,2004802795 +TIGER 코리아원자력,0091P0,8,9345,2,210,2.30,523624,11424451,6000000,523624,2.30,4.58,8.73,8.73,4853283227,8.66,8.66,4853283227 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7545,5,-125,-1.63,235811,1679823,3000000,235811,-1.63,14.04,7.86,7.86,1791556530,7.91,7.91,1791556530 +SOL 한국원자력SMR,0092B0,10,9350,2,160,1.74,61144,1199379,800000,61144,1.74,5.10,7.64,7.64,565999509,7.57,7.57,565999509 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,28785,2,530,1.88,74299,114475,1000000,74299,1.88,64.90,7.43,7.43,2124947150,7.38,7.38,2124947150 +SOL 국제금,0066W0,12,9890,2,60,0.61,81286,134398,1200000,81286,0.61,60.48,6.77,6.77,803960545,6.77,6.77,803960545 +미투온,201490,13,6300,5,-60,-0.94,1922153,15175931,30390092,1922153,-0.94,12.67,6.32,6.32,12256680685,6.40,6.40,12256680685 +SOL 미국S&P500미국채혼합50,0080X0,14,10300,5,-10,-0.10,100821,130109,1600000,100821,-0.10,77.49,6.30,6.30,1039558147,6.31,6.31,1039558147 +우양,103840,15,5340,5,-40,-0.74,970439,37838952,16366428,970439,-0.74,2.56,5.93,5.93,5179196845,5.93,5.93,5179196845 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10305,2,15,0.15,53094,90810,900000,53094,0.15,58.47,5.90,5.90,547013685,5.90,5.90,547013685 +NEW,160550,17,2830,2,320,12.75,1585910,1013593,27906106,1585910,12.75,156.46,5.68,5.68,4395597743,5.57,5.57,4395597743 +KODEX 코스닥150선물인버스,251340,18,3490,5,-20,-0.57,3821780,34553912,72100000,3821780,-0.57,11.06,5.30,5.30,13368869595,5.31,5.31,13368869595 +이미지스,115610,19,872,5,-93,-9.64,828852,453824,17337538,828852,-9.64,182.64,4.78,4.78,719457223,4.76,4.76,719457223 +제이엔비,452160,20,8480,2,510,6.40,450859,460889,9617527,450859,6.40,97.82,4.69,4.69,3874864370,4.75,4.75,3874864370 +한라캐스트,125490,21,5460,5,-460,-7.77,1694316,67557592,36502352,1694316,-7.77,2.51,4.64,4.64,9370435560,4.70,4.70,9370435560 +아센디오,012170,22,3700,5,-90,-2.37,486103,7464097,10873743,486103,-2.37,6.51,4.47,4.47,1852995818,4.61,4.61,1852995818 +TIGER 코스닥150선물인버스,250780,23,3525,5,-10,-0.28,236094,1016547,5750000,236094,-0.28,23.23,4.11,4.11,833364690,4.11,4.11,833364690 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,5140,5,-45,-0.87,595594,3050087,15000000,595594,-0.87,19.53,3.97,3.97,3065746680,3.98,3.98,3065746680 +누보,332290,25,1795,2,76,4.42,1361212,36335488,33384803,1361212,4.42,3.75,4.08,4.08,2366921800,3.95,3.95,2366921800 +KODEX 200선물인버스2X,252670,26,1329,5,-20,-1.48,49827020,531008256,1273400000,49827020,-1.48,9.38,3.91,3.91,66666976011,3.94,3.94,66666976011 +KB 레버리지 밀 선물 ETN,Q580051,27,6405,2,245,3.98,50273,38414,1500000,50273,3.98,130.87,3.35,3.35,320674340,3.34,3.34,320674340 +콜마비앤에이치,200130,28,19790,2,2090,11.81,979572,5348610,29415558,979572,11.81,18.31,3.33,3.33,19403072270,3.33,3.33,19403072270 +KODEX 레버리지,122630,29,24390,2,375,1.56,3076464,31743784,100000000,3076464,1.56,9.69,3.08,3.08,74487764520,3.05,3.05,74487764520 +신일전자,002700,30,1383,2,42,3.13,2098083,407320,71047521,2098083,3.13,515.09,2.95,2.95,2998942342,3.05,3.05,2998942342 diff --git a/top30/20250821/top30-atvtr-20250821-092001.csv b/top30/20250821/top30-atvtr-20250821-092001.csv new file mode 100644 index 000000000000..73a3fc17c0c4 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1982,5,-18,-0.90,9987901,0,7520000,9987901,-0.90,0.00,132.82,132.82,20565505836,137.98,137.98,20565505836 +제이피아이헬스케어,0010V0,2,28850,2,8850,44.25,5525347,0,5105400,5525347,44.25,0.00,108.23,108.23,156621480750,106.33,106.33,156621480750 +블루엠텍,439580,3,6700,2,440,7.03,7009687,11647679,33510663,7009687,7.03,60.18,20.92,20.92,47061336230,20.96,20.96,47061336230 +SOL 한국원자력SMR,0092B0,4,9390,2,200,2.18,149811,1199379,800000,149811,2.18,12.49,18.73,18.73,1398808906,18.62,18.62,1398808906 +엔시트론,101400,5,415,2,89,27.30,12305008,420824,68450730,12305008,27.30,2924.03,17.98,17.98,4893544027,17.23,17.23,4893544027 +TIGER 코리아원자력,0091P0,6,9375,2,240,2.63,977678,11424451,6000000,977678,2.63,8.56,16.29,16.29,9104270815,16.19,16.19,9104270815 +노을,376930,7,2195,2,355,19.29,5175464,294872,36947060,5175464,19.29,1755.16,14.01,14.01,11658445112,14.38,14.38,11658445112 +아이비젼웍스,469750,8,1365,5,-5,-0.36,4449956,68933104,33936481,4449956,-0.36,6.46,13.11,13.11,6223715533,13.44,13.44,6223715533 +NEW,160550,9,2955,2,445,17.73,3841836,1013593,27906106,3841836,17.73,379.03,13.77,13.77,10984527090,13.32,13.32,10984527090 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,29090,2,835,2.96,103316,114475,1000000,103316,2.96,90.25,10.33,10.33,2965534170,10.19,10.19,2965534170 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-115,-1.50,303299,1679823,3000000,303299,-1.50,18.06,10.11,10.11,2300199320,10.15,10.15,2300199320 +SOL 머니마켓액티브,484890,13,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +KODEX 코스닥150선물인버스,251340,14,3500,5,-10,-0.28,5990340,34553912,72100000,5990340,-0.28,17.34,8.31,8.31,20926123226,8.29,8.29,20926123226 +미투온,201490,15,6330,5,-30,-0.47,2396741,15175931,30390092,2396741,-0.47,15.79,7.89,7.89,15270179100,7.94,7.94,15270179100 +삼화네트웍스,046390,16,1685,2,25,1.51,3373940,46686964,43172933,3373940,1.51,7.23,7.81,7.81,5731918004,7.88,7.88,5731918004 +제이엔비,452160,17,8650,2,680,8.53,762194,460889,9617527,762194,8.53,165.37,7.93,7.93,6548431635,7.87,7.87,6548431635 +탑코미디어,134580,18,2760,2,335,13.81,3981439,1495742,49294149,3981439,13.81,266.18,8.08,8.08,10506851968,7.72,7.72,10506851968 +우양,103840,19,5370,5,-10,-0.19,1217311,37838952,16366428,1217311,-0.19,3.22,7.44,7.44,6503825855,7.40,7.40,6503825855 +한라캐스트,125490,20,5460,5,-460,-7.77,2670795,67557592,36502352,2670795,-7.77,3.95,7.32,7.32,14621241145,7.34,7.34,14621241145 +SOL 국제금,0066W0,21,9870,2,40,0.41,83401,134398,1200000,83401,0.41,62.06,6.95,6.95,824860525,6.96,6.96,824860525 +티에이치엔,019180,22,4540,2,505,12.52,1200814,2134903,18000000,1200814,12.52,56.25,6.67,6.67,5360025474,6.56,6.56,5360025474 +KODEX 200선물인버스2X,252670,23,1331,5,-18,-1.33,81599843,531008256,1273400000,81599843,-1.33,15.37,6.41,6.41,108825778279,6.42,6.42,108825778279 +SOL 미국S&P500미국채혼합50,0080X0,24,10305,5,-5,-0.05,100858,130109,1600000,100858,-0.05,77.52,6.30,6.30,1039939432,6.31,6.31,1039939432 +이미지스,115610,25,901,5,-64,-6.63,1116299,453824,17337538,1116299,-6.63,245.98,6.44,6.44,975039479,6.24,6.24,975039479 +누보,332290,26,1724,2,5,0.29,2037421,36335488,33384803,2037421,0.29,5.61,6.10,6.10,3548161321,6.16,6.16,3548161321 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,5165,5,-20,-0.39,918696,3050087,15000000,918696,-0.39,30.12,6.12,6.12,4724109405,6.10,6.10,4724109405 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10305,2,15,0.15,53617,90810,900000,53617,0.15,59.04,5.96,5.96,552402955,5.96,5.96,552402955 +아센디오,012170,29,3710,5,-80,-2.11,591130,7464097,10873743,591130,-2.11,7.92,5.44,5.44,2244992503,5.56,5.56,2244992503 +TIGER 코스닥150선물인버스,250780,30,3530,5,-5,-0.14,309692,1016547,5750000,309692,-0.14,30.47,5.39,5.39,1092159365,5.38,5.38,1092159365 diff --git a/top30/20250821/top30-atvtr-20250821-093002.csv b/top30/20250821/top30-atvtr-20250821-093002.csv new file mode 100644 index 000000000000..f7a04a4bed91 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1979,5,-21,-1.05,10713207,0,7520000,10713207,-1.05,0.00,142.46,142.46,22001167324,147.84,147.84,22001167324 +제이피아이헬스케어,0010V0,2,28300,2,8300,41.50,6246725,0,5105400,6246725,41.50,0.00,122.36,122.36,177085500000,122.57,122.57,177085500000 +블루엠텍,439580,3,6560,2,300,4.79,8180230,11647679,33510663,8180230,4.79,70.23,24.41,24.41,54812583690,24.93,24.93,54812583690 +SOL 한국원자력SMR,0092B0,4,9385,2,195,2.12,165306,1199379,800000,165306,2.12,13.78,20.66,20.66,1543936871,20.56,20.56,1543936871 +TIGER 코리아원자력,0091P0,5,9370,2,235,2.57,1225292,11424451,6000000,1225292,2.57,10.73,20.42,20.42,11419955361,20.31,20.31,11419955361 +엔시트론,101400,6,423,1,97,29.75,13375324,420824,68450730,13375324,29.75,3178.37,19.54,19.54,5345536116,18.46,18.46,5345536116 +노을,376930,7,2225,2,385,20.92,6459225,294872,36947060,6459225,20.92,2190.52,17.48,17.48,14549767565,17.70,17.70,14549767565 +NEW,160550,8,2870,2,360,14.34,4761765,1013593,27906106,4761765,14.34,469.79,17.06,17.06,13659372128,17.05,17.05,13659372128 +탑코미디어,134580,9,3050,2,625,25.77,9081947,1495742,49294149,9081947,25.77,607.19,18.42,18.42,25358389938,16.87,16.87,25358389938 +아이비젼웍스,469750,10,1379,2,9,0.66,5099158,68933104,33936481,5099158,0.66,7.40,15.03,15.03,7117915111,15.21,15.21,7117915111 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7580,5,-90,-1.17,383385,1679823,3000000,383385,-1.17,22.82,12.78,12.78,2906665185,12.78,12.78,2906665185 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7525,5,-125,-1.63,636629,2397289,5000000,636629,-1.63,26.56,12.73,12.73,4803999200,12.77,12.77,4803999200 +우양,103840,13,5370,5,-10,-0.19,1972515,37838952,16366428,1972515,-0.19,5.21,12.05,12.05,10597535825,12.06,12.06,10597535825 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,29075,2,820,2.90,111666,114475,1000000,111666,2.90,97.55,11.17,11.17,3207016965,11.03,11.03,3207016965 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10000,5,-10,-0.10,112391,399853,1100000,112391,-0.10,28.11,10.22,10.22,1124175904,10.22,10.22,1124175904 +KODEX 코스닥150선물인버스,251340,17,3490,5,-20,-0.57,7275348,34553912,72100000,7275348,-0.57,21.06,10.09,10.09,25424947726,10.10,10.10,25424947726 +삼화네트웍스,046390,18,1697,2,37,2.23,4219778,46686964,43172933,4219778,2.23,9.04,9.77,9.77,7173717811,9.79,9.79,7173717811 +티에이치엔,019180,19,4660,2,625,15.49,1782131,2134903,18000000,1782131,15.49,83.48,9.90,9.90,8035436452,9.58,9.58,8035436452 +한라캐스트,125490,20,5440,5,-480,-8.11,3362537,67557592,36502352,3362537,-8.11,4.98,9.21,9.21,18415435185,9.27,9.27,18415435185 +미투온,201490,21,6270,5,-90,-1.42,2709155,15175931,30390092,2709155,-1.42,17.85,8.91,8.91,17228262325,9.04,9.04,17228262325 +제이엔비,452160,22,8600,2,630,7.90,815665,460889,9617527,815665,7.90,176.98,8.48,8.48,7009054860,8.47,8.47,7009054860 +KODEX 200선물인버스2X,252670,23,1328,5,-21,-1.56,106523209,531008256,1273400000,106523209,-1.56,20.06,8.37,8.37,142046074438,8.40,8.40,142046074438 +SOL 머니마켓액티브,484890,24,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,5120,5,-65,-1.25,1128003,3050087,15000000,1128003,-1.25,36.98,7.52,7.52,5806448465,7.56,7.56,5806448465 +이미지스,115610,26,876,5,-89,-9.22,1286152,453824,17337538,1286152,-9.22,283.40,7.42,7.42,1125382139,7.41,7.41,1125382139 +SOL 국제금,0066W0,27,9885,2,55,0.56,83662,134398,1200000,83662,0.56,62.25,6.97,6.97,827439150,6.98,6.98,827439150 +누보,332290,28,1720,2,1,0.06,2235970,36335488,33384803,2235970,0.06,6.15,6.70,6.70,3888184229,6.77,6.77,3888184229 +SOL 미국S&P500미국채혼합50,0080X0,29,10300,5,-10,-0.10,104181,130109,1600000,104181,-0.10,80.07,6.51,6.51,1074155052,6.52,6.52,1074155052 +TIGER 코스닥150선물인버스,250780,30,3515,5,-20,-0.57,359554,1016547,5750000,359554,-0.57,35.37,6.25,6.25,1268272885,6.28,6.28,1268272885 diff --git a/top30/20250821/top30-atvtr-20250821-094002.csv b/top30/20250821/top30-atvtr-20250821-094002.csv new file mode 100644 index 000000000000..43d3f9e82e4d --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11130714,0,7520000,11130714,-1.10,0.00,148.01,148.01,22827199229,153.46,153.46,22827199229 +제이피아이헬스케어,0010V0,2,27650,2,7650,38.25,6831035,0,5105400,6831035,38.25,0.00,133.80,133.80,193505373775,137.08,137.08,193505373775 +블루엠텍,439580,3,6540,2,280,4.47,8883555,11647679,33510663,8883555,4.47,76.27,26.51,26.51,59451177305,27.13,27.13,59451177305 +TIGER 코리아원자력,0091P0,4,9440,2,305,3.34,1626837,11424451,6000000,1626837,3.34,14.24,27.11,27.11,15205095763,26.85,26.85,15205095763 +SOL 한국원자력SMR,0092B0,5,9450,2,260,2.83,202299,1199379,800000,202299,2.83,16.87,25.29,25.29,1893675228,25.05,25.05,1893675228 +탑코미디어,134580,6,3010,2,585,24.12,11719819,1495742,49294149,11719819,24.12,783.55,23.78,23.78,33314125549,22.45,22.45,33314125549 +NEW,160550,7,2900,2,390,15.54,5728120,1013593,27906106,5728120,15.54,565.13,20.53,20.53,16504334644,20.39,20.39,16504334644 +삼화네트웍스,046390,8,1768,2,108,6.51,8336874,46686964,43172933,8336874,6.51,17.86,19.31,19.31,14399417566,18.86,18.86,14399417566 +노을,376930,9,2250,2,410,22.28,6936428,294872,36947060,6936428,22.28,2352.35,18.77,18.77,15611153350,18.78,18.78,15611153350 +엔시트론,101400,10,423,1,97,29.75,13447878,420824,68450730,13447878,29.75,3195.61,19.65,19.65,5376226458,18.57,18.57,5376226458 +아이비젼웍스,469750,11,1401,2,31,2.26,6190048,68933104,33936481,6190048,2.26,8.98,18.24,18.24,8642031255,18.18,18.18,8642031255 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10000,5,-10,-0.10,164145,399853,1100000,164145,-0.10,41.05,14.92,14.92,1641715909,14.92,14.92,1641715909 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7525,5,-145,-1.89,436819,1679823,3000000,436819,-1.89,26.00,14.56,14.56,3308733915,14.66,14.66,3308733915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7495,5,-155,-2.03,652792,2397289,5000000,652792,-2.03,27.23,13.06,13.06,4925133275,13.14,13.14,4925133275 +우양,103840,15,5370,5,-10,-0.19,2135975,37838952,16366428,2135975,-0.19,5.64,13.05,13.05,11472476090,13.05,13.05,11472476090 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +티에이치엔,019180,17,4495,2,460,11.40,2106938,2134903,18000000,2106938,11.40,98.69,11.71,11.71,9508829897,11.75,11.75,9508829897 +제이엔비,452160,18,8910,2,940,11.79,1087719,460889,9617527,1087719,11.79,236.00,11.31,11.31,9426989110,11.00,11.00,9426989110 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +KODEX 코스닥150선물인버스,251340,20,3482,5,-28,-0.80,7757998,34553912,72100000,7757998,-0.80,22.45,10.76,10.76,27106876420,10.80,10.80,27106876420 +한라캐스트,125490,21,5430,5,-490,-8.28,3654256,67557592,36502352,3654256,-8.28,5.41,10.01,10.01,19997416275,10.09,10.09,19997416275 +미투온,201490,22,6220,5,-140,-2.20,2966035,15175931,30390092,2966035,-2.20,19.54,9.76,9.76,18826457850,9.96,9.96,18826457850 +KODEX 200선물인버스2X,252670,23,1325,5,-24,-1.78,125402403,531008256,1273400000,125402403,-1.78,23.62,9.85,9.85,167051256391,9.90,9.90,167051256391 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,5110,5,-75,-1.45,1342359,3050087,15000000,1342359,-1.45,44.01,8.95,8.95,6904357785,9.01,9.01,6904357785 +미스터블루,207760,25,1898,2,121,6.81,7188647,3467581,83079783,7188647,6.81,207.31,8.65,8.65,13498754141,8.56,8.56,13498754141 +SOL 머니마켓액티브,484890,26,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +이미지스,115610,27,892,5,-73,-7.56,1378479,453824,17337538,1378479,-7.56,303.75,7.95,7.95,1207063031,7.81,7.81,1207063031 +애니플러스,310200,28,6260,2,700,12.59,4093641,1013945,51419896,4093641,12.59,403.73,7.96,7.96,24695461005,7.67,7.67,24695461005 +누보,332290,29,1718,5,-1,-0.06,2366794,36335488,33384803,2366794,-0.06,6.51,7.09,7.09,4112904571,7.17,7.17,4112904571 +알파녹스,043100,30,1927,2,22,1.15,1133356,312473,17107076,1133356,1.15,362.71,6.63,6.63,2306880872,7.00,7.00,2306880872 diff --git a/top30/20250821/top30-atvtr-20250821-095002.csv b/top30/20250821/top30-atvtr-20250821-095002.csv new file mode 100644 index 000000000000..b974eecd3613 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11317329,0,7520000,11317329,-1.10,0.00,150.50,150.50,23196174448,155.95,155.95,23196174448 +제이피아이헬스케어,0010V0,2,26950,2,6950,34.75,7298899,0,5105400,7298899,34.75,0.00,142.96,142.96,206272184475,149.92,149.92,206272184475 +TIGER 코리아원자력,0091P0,3,9470,2,335,3.67,1866360,11424451,6000000,1866360,3.67,16.34,31.11,31.11,17469792725,30.75,30.75,17469792725 +블루엠텍,439580,4,6510,2,250,3.99,9410653,11647679,33510663,9410653,3.99,80.79,28.08,28.08,62892829640,28.83,28.83,62892829640 +SOL 한국원자력SMR,0092B0,5,9490,2,300,3.26,222921,1199379,800000,222921,3.26,18.59,27.87,27.87,2088928063,27.51,27.51,2088928063 +탑코미디어,134580,6,2965,2,540,22.27,12566976,1495742,49294149,12566976,22.27,840.18,25.49,25.49,35840975169,24.52,24.52,35840975169 +NEW,160550,7,2845,2,335,13.35,6177213,1013593,27906106,6177213,13.35,609.44,22.14,22.14,17796177865,22.42,22.42,17796177865 +삼화네트웍스,046390,8,1743,2,83,5.00,9683065,46686964,43172933,9683065,5.00,20.74,22.43,22.43,16747545013,22.26,22.26,16747545013 +노을,376930,9,2180,2,340,18.48,7292987,294872,36947060,7292987,18.48,2473.27,19.74,19.74,16395733915,20.36,20.36,16395733915 +아이비젼웍스,469750,10,1371,2,1,0.07,6762654,68933104,33936481,6762654,0.07,9.81,19.93,19.93,9431714691,20.27,20.27,9431714691 +엔시트론,101400,11,423,1,97,29.75,13538850,420824,68450730,13538850,29.75,3217.22,19.78,19.78,5414707614,18.70,18.70,5414707614 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-115,-1.50,469539,1679823,3000000,469539,-1.50,27.95,15.65,15.65,3555705535,15.69,15.69,3555705535 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7535,5,-115,-1.50,747543,2397289,5000000,747543,-1.50,31.18,14.95,14.95,5637300210,14.96,14.96,5637300210 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10000,5,-10,-0.10,164490,399853,1100000,164490,-0.10,41.14,14.95,14.95,1645164359,14.96,14.96,1645164359 +우양,103840,15,5430,2,50,0.93,2458624,37838952,16366428,2458624,0.93,6.50,15.02,15.02,13221485670,14.88,14.88,13221485670 +제이엔비,452160,16,8800,2,830,10.41,1422878,460889,9617527,1422878,10.41,308.72,14.79,14.79,12378504100,14.63,14.63,12378504100 +애니플러스,310200,17,6320,2,760,13.67,6898818,1013945,51419896,6898818,13.67,680.39,13.42,13.42,42501043050,13.08,13.08,42501043050 +티에이치엔,019180,18,4620,2,585,14.50,2385698,2134903,18000000,2385698,14.50,111.75,13.25,13.25,10790321164,12.98,12.98,10790321164 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +KODEX 코스닥150선물인버스,251340,20,3495,5,-15,-0.43,8381052,34553912,72100000,8381052,-0.43,24.26,11.62,11.62,29280291495,11.62,11.62,29280291495 +미투온,201490,21,6360,3,0,0.00,3451544,15175931,30390092,3451544,0.00,22.74,11.36,11.36,21910379835,11.34,11.34,21910379835 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +한라캐스트,125490,23,5450,5,-470,-7.94,3894165,67557592,36502352,3894165,-7.94,5.76,10.67,10.67,21309223495,10.71,10.71,21309223495 +KODEX 200선물인버스2X,252670,24,1331,5,-18,-1.33,133477752,531008256,1273400000,133477752,-1.33,25.14,10.48,10.48,177767758368,10.49,10.49,177767758368 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10300,2,10,0.10,92120,90810,900000,92120,0.10,101.44,10.24,10.24,949275220,10.24,10.24,949275220 +미스터블루,207760,26,1887,2,110,6.19,7830478,3467581,83079783,7830478,6.19,225.82,9.43,9.43,14711100893,9.38,9.38,14711100893 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,5135,5,-50,-0.96,1348699,3050087,15000000,1348699,-0.96,44.22,8.99,8.99,6936742790,9.01,9.01,6936742790 +이미지스,115610,28,882,5,-83,-8.60,1462479,453824,17337538,1462479,-8.60,322.26,8.44,8.44,1281617448,8.38,8.38,1281617448 +SOL 머니마켓액티브,484890,29,51840,2,10,0.02,18519,14554,222000,18519,0.02,127.24,8.34,8.34,960106450,8.34,8.34,960106450 +알파녹스,043100,30,1939,2,34,1.78,1274425,312473,17107076,1274425,1.78,407.85,7.45,7.45,2579077334,7.78,7.78,2579077334 diff --git a/top30/20250821/top30-atvtr-20250821-100001.csv b/top30/20250821/top30-atvtr-20250821-100001.csv new file mode 100644 index 000000000000..1d6b5af5f7dd --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11450953,0,7520000,11450953,-1.10,0.00,152.27,152.27,23460588979,157.72,157.72,23460588979 +제이피아이헬스케어,0010V0,2,27350,2,7350,36.75,7614328,0,5105400,7614328,36.75,0.00,149.14,149.14,214843628975,153.86,153.86,214843628975 +SOL 한국원자력SMR,0092B0,3,9535,2,345,3.75,298626,1199379,800000,298626,3.75,24.90,37.33,37.33,2810848308,36.85,36.85,2810848308 +TIGER 코리아원자력,0091P0,4,9510,2,375,4.11,2207415,11424451,6000000,2207415,4.11,19.32,36.79,36.79,20715063965,36.30,36.30,20715063965 +블루엠텍,439580,5,6530,2,270,4.31,9681089,11647679,33510663,9681089,4.31,83.12,28.89,28.89,64658932805,29.55,29.55,64658932805 +삼화네트웍스,046390,6,1751,2,91,5.48,11364984,46686964,43172933,11364984,5.48,24.34,26.32,26.32,19711363488,26.07,26.07,19711363488 +탑코미디어,134580,7,2950,2,525,21.65,13144326,1495742,49294149,13144326,21.65,878.78,26.67,26.67,37545202179,25.82,25.82,37545202179 +NEW,160550,8,2840,2,330,13.15,6405910,1013593,27906106,6405910,13.15,632.00,22.96,22.96,18446849845,23.28,23.28,18446849845 +아이비젼웍스,469750,9,1374,2,4,0.29,7055483,68933104,33936481,7055483,0.29,10.24,20.79,20.79,9833016054,21.09,21.09,9833016054 +노을,376930,10,2180,2,340,18.48,7532974,294872,36947060,7532974,18.48,2554.66,20.39,20.39,16919134017,21.01,21.01,16919134017 +엔시트론,101400,11,423,1,97,29.75,13606897,420824,68450730,13606897,29.75,3233.39,19.88,19.88,5443491495,18.80,18.80,5443491495 +제이엔비,452160,12,8770,2,800,10.04,1790631,460889,9617527,1790631,10.04,388.52,18.62,18.62,15653261790,18.56,18.56,15653261790 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7525,5,-125,-1.63,818488,2397289,5000000,818488,-1.63,34.14,16.37,16.37,6171163335,16.40,16.40,6171163335 +우양,103840,14,5375,5,-5,-0.09,2659025,37838952,16366428,2659025,-0.09,7.03,16.25,16.25,14301790845,16.26,16.26,14301790845 +애니플러스,310200,15,6150,2,590,10.61,8319846,1013945,51419896,8319846,10.61,820.54,16.18,16.18,51243991925,16.20,16.20,51243991925 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7535,5,-135,-1.76,470073,1679823,3000000,470073,-1.76,27.98,15.67,15.67,3559736035,15.75,15.75,3559736035 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10000,5,-10,-0.10,164521,399853,1100000,164521,-0.10,41.15,14.96,14.96,1645474209,14.96,14.96,1645474209 +티에이치엔,019180,18,4580,2,545,13.51,2481734,2134903,18000000,2481734,13.51,116.25,13.79,13.79,11230537059,13.62,13.62,11230537059 +KODEX 코스닥150선물인버스,251340,19,3500,5,-10,-0.28,9331352,34553912,72100000,9331352,-0.28,27.01,12.94,12.94,32601460361,12.92,12.92,32601460361 +미투온,201490,20,6310,5,-50,-0.79,3807116,15175931,30390092,3807116,-0.79,25.09,12.53,12.53,24171133560,12.60,12.60,24171133560 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +한라캐스트,125490,22,5420,5,-500,-8.45,4088268,67557592,36502352,4088268,-8.45,6.05,11.20,11.20,22365893910,11.30,11.30,22365893910 +KODEX 200선물인버스2X,252670,23,1326,5,-23,-1.70,141907540,531008256,1273400000,141907540,-1.70,26.72,11.14,11.14,188967800709,11.19,11.19,188967800709 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +PS일렉트로닉스,332570,25,4260,2,190,4.67,4682917,10560657,43199758,4682917,4.67,44.34,10.84,10.84,19805409730,10.76,10.76,19805409730 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10300,2,10,0.10,92160,90810,900000,92160,0.10,101.49,10.24,10.24,949687220,10.24,10.24,949687220 +미스터블루,207760,27,1886,2,109,6.13,8213455,3467581,83079783,8213455,6.13,236.86,9.89,9.89,15433064238,9.85,9.85,15433064238 +알파녹스,043100,28,1848,5,-57,-2.99,1492019,312473,17107076,1492019,-2.99,477.49,8.72,8.72,2989679536,9.46,9.46,2989679536 +이미지스,115610,29,879,5,-86,-8.91,1568536,453824,17337538,1568536,-8.91,345.63,9.05,9.05,1375033252,9.02,9.02,1375033252 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,30,5150,5,-35,-0.68,1355146,3050087,15000000,1355146,-0.68,44.43,9.03,9.03,6969912655,9.02,9.02,6969912655 diff --git a/top30/20250821/top30-atvtr-20250821-101001.csv b/top30/20250821/top30-atvtr-20250821-101001.csv new file mode 100644 index 000000000000..43565e472b53 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,28700,2,8700,43.50,8425439,0,5105400,8425439,43.50,0.00,165.03,165.03,237864944825,162.34,162.34,237864944825 +삼성스팩10호,0044K0,2,1977,5,-23,-1.15,11766404,0,7520000,11766404,-1.15,0.00,156.47,156.47,24084380009,162.00,162.00,24084380009 +SOL 한국원자력SMR,0092B0,3,9550,2,360,3.92,333130,1199379,800000,333130,3.92,27.78,41.64,41.64,3139264553,41.09,41.09,3139264553 +TIGER 코리아원자력,0091P0,4,9545,2,410,4.49,2375125,11424451,6000000,2375125,4.49,20.79,39.59,39.59,22312138032,38.96,38.96,22312138032 +블루엠텍,439580,5,6550,2,290,4.63,9899536,11647679,33510663,9899536,4.63,84.99,29.54,29.54,66090552405,30.11,30.11,66090552405 +삼화네트웍스,046390,6,1732,2,72,4.34,11829916,46686964,43172933,11829916,4.34,25.34,27.40,27.40,20520110459,27.44,27.44,20520110459 +탑코미디어,134580,7,2955,2,530,21.86,13544553,1495742,49294149,13544553,21.86,905.54,27.48,27.48,38723552358,26.58,26.58,38723552358 +NEW,160550,8,2855,2,345,13.75,6585397,1013593,27906106,6585397,13.75,649.71,23.60,23.60,18955596467,23.79,23.79,18955596467 +노을,376930,9,2205,2,365,19.84,7932109,294872,36947060,7932109,19.84,2690.02,21.47,21.47,17795902396,21.84,21.84,17795902396 +아이비젼웍스,469750,10,1367,5,-3,-0.22,7227792,68933104,33936481,7227792,-0.22,10.49,21.30,21.30,10069461596,21.71,21.71,10069461596 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7515,5,-135,-1.76,995068,2397289,5000000,995068,-1.76,41.51,19.90,19.90,7499121835,19.96,19.96,7499121835 +제이엔비,452160,12,8780,2,810,10.16,1852896,460889,9617527,1852896,10.16,402.03,19.27,19.27,16201122800,19.19,19.19,16201122800 +엔시트론,101400,13,423,1,97,29.75,13633409,420824,68450730,13633409,29.75,3239.69,19.92,19.92,5454706071,18.84,18.84,5454706071 +애니플러스,310200,14,6050,2,490,8.81,8942108,1013945,51419896,8942108,8.81,881.91,17.39,17.39,55011282800,17.68,17.68,55011282800 +우양,103840,15,5330,5,-50,-0.93,2768036,37838952,16366428,2768036,-0.93,7.32,16.91,16.91,14884317030,17.06,17.06,14884317030 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7535,5,-135,-1.76,504245,1679823,3000000,504245,-1.76,30.02,16.81,16.81,3817328775,16.89,16.89,3817328775 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10000,5,-10,-0.10,164950,399853,1100000,164950,-0.10,41.25,15.00,15.00,1649762709,15.00,15.00,1649762709 +티에이치엔,019180,18,4750,2,715,17.72,2747412,2134903,18000000,2747412,17.72,128.69,15.26,15.26,12471015712,14.59,14.59,12471015712 +KODEX 코스닥150선물인버스,251340,19,3500,5,-10,-0.28,9763064,34553912,72100000,9763064,-0.28,28.25,13.54,13.54,34112000247,13.52,13.52,34112000247 +PS일렉트로닉스,332570,20,4190,2,120,2.95,5662729,10560657,43199758,5662729,2.95,53.62,13.11,13.11,23976656684,13.25,13.25,23976656684 +미투온,201490,21,6270,5,-90,-1.42,3972872,15175931,30390092,3972872,-1.42,26.18,13.07,13.07,25208731120,13.23,13.23,25208731120 +한라캐스트,125490,22,5380,5,-540,-9.12,4375473,67557592,36502352,4375473,-9.12,6.48,11.99,11.99,23916441995,12.18,12.18,23916441995 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +KODEX 200선물인버스2X,252670,24,1328,5,-21,-1.56,146370477,531008256,1273400000,146370477,-1.56,27.56,11.49,11.49,194896749134,11.53,11.53,194896749134 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +미스터블루,207760,26,1875,2,98,5.51,8639108,3467581,83079783,8639108,5.51,249.14,10.40,10.40,16233932663,10.42,10.42,16233932663 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10300,2,10,0.10,92160,90810,900000,92160,0.10,101.49,10.24,10.24,949687220,10.24,10.24,949687220 +HANARO 유럽방산,0082F0,28,9815,5,-55,-0.56,91386,261029,900000,91386,-0.56,35.01,10.15,10.15,896892350,10.15,10.15,896892350 +알파녹스,043100,29,1887,5,-18,-0.94,1599639,312473,17107076,1599639,-0.94,511.93,9.35,9.35,3190515936,9.88,9.88,3190515936 +아센디오,012170,30,3587,5,-203,-5.36,976771,7464097,10873743,976771,-5.36,13.09,8.98,8.98,3666464609,9.40,9.40,3666464609 diff --git a/top30/20250821/top30-atvtr-20250821-102002.csv b/top30/20250821/top30-atvtr-20250821-102002.csv new file mode 100644 index 000000000000..9f43e58a9410 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26900,2,6900,34.50,9128160,0,5105400,9128160,34.50,0.00,178.79,178.79,257372397850,187.40,187.40,257372397850 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,11902988,0,7520000,11902988,-1.20,0.00,158.28,158.28,24354331375,163.90,163.90,24354331375 +SOL 한국원자력SMR,0092B0,3,9615,2,425,4.62,353816,1199379,800000,353816,4.62,29.50,44.23,44.23,3337972761,43.40,43.40,3337972761 +TIGER 코리아원자력,0091P0,4,9620,2,485,5.31,2581023,11424451,6000000,2581023,5.31,22.59,43.02,43.02,24290018217,42.08,42.08,24290018217 +블루엠텍,439580,5,6580,2,320,5.11,10184082,11647679,33510663,10184082,5.11,87.43,30.39,30.39,67961735375,30.82,30.82,67961735375 +삼화네트웍스,046390,6,1706,2,46,2.77,12546708,46686964,43172933,12546708,2.77,26.87,29.06,29.06,21757768654,29.54,29.54,21757768654 +탑코미디어,134580,7,2920,2,495,20.41,13901481,1495742,49294149,13901481,20.41,929.40,28.20,28.20,39769743721,27.63,27.63,39769743721 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7550,5,-100,-1.31,1309363,2397289,5000000,1309363,-1.31,54.62,26.19,26.19,9865925930,26.13,26.13,9865925930 +NEW,160550,9,2860,2,350,13.94,6739483,1013593,27906106,6739483,13.94,664.91,24.15,24.15,19394126160,24.30,24.30,19394126160 +노을,376930,10,2285,2,445,24.18,8872890,294872,36947060,8872890,24.18,3009.06,24.02,24.02,19930452499,23.61,23.61,19930452499 +아이비젼웍스,469750,11,1374,2,4,0.29,7431676,68933104,33936481,7431676,0.29,10.78,21.90,21.90,10349920191,22.20,22.20,10349920191 +제이엔비,452160,12,8480,2,510,6.40,1997015,460889,9617527,1997015,6.40,433.30,20.76,20.76,17433552550,21.38,21.38,17433552550 +애니플러스,310200,13,5930,2,370,6.65,9482979,1013945,51419896,9482979,6.65,935.26,18.44,18.44,58238919795,19.10,19.10,58238919795 +엔시트론,101400,14,423,1,97,29.75,13720337,420824,68450730,13720337,29.75,3260.35,20.04,20.04,5491476615,18.97,18.97,5491476615 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7575,5,-95,-1.24,562512,1679823,3000000,562512,-1.24,33.49,18.75,18.75,4257050285,18.73,18.73,4257050285 +우양,103840,16,5300,5,-80,-1.49,2900970,37838952,16366428,2900970,-1.49,7.67,17.73,17.73,15591361375,17.97,17.97,15591361375 +티에이치엔,019180,17,4585,2,550,13.63,3020743,2134903,18000000,3020743,13.63,141.49,16.78,16.78,13752021445,16.66,16.66,13752021445 +미투온,201490,18,6140,5,-220,-3.46,4445545,15175931,30390092,4445545,-3.46,29.29,14.63,14.63,28128177405,15.07,15.07,28128177405 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,9990,5,-20,-0.20,165284,399853,1100000,165284,-0.20,41.34,15.03,15.03,1653101119,15.04,15.04,1653101119 +KODEX 코스닥150선물인버스,251340,20,3510,3,0,0.00,10394335,34553912,72100000,10394335,0.00,30.08,14.42,14.42,36322164643,14.35,14.35,36322164643 +PS일렉트로닉스,332570,21,4180,2,110,2.70,6064817,10560657,43199758,6064817,2.70,57.43,14.04,14.04,25666210941,14.21,14.21,25666210941 +한라캐스트,125490,22,5280,5,-640,-10.81,4909999,67557592,36502352,4909999,-10.81,7.27,13.45,13.45,26759321360,13.88,13.88,26759321360 +KODEX 200선물인버스2X,252670,23,1334,5,-15,-1.11,157104247,531008256,1273400000,157104247,-1.11,29.59,12.34,12.34,209159510506,12.31,12.31,209159510506 +HANARO 유럽방산,0082F0,24,9815,5,-55,-0.56,109575,261029,900000,109575,-0.56,41.98,12.17,12.17,1075417385,12.17,12.17,1075417385 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,25,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +보성파워텍,006910,26,3720,2,365,10.88,5659588,1435684,49129824,5659588,10.88,394.21,11.52,11.52,20824465450,11.39,11.39,20824465450 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29630,2,1375,4.87,113374,114475,1000000,113374,4.87,99.04,11.34,11.34,3257533515,10.99,10.99,3257533515 +미스터블루,207760,28,1864,2,87,4.90,8926490,3467581,83079783,8926490,4.90,257.43,10.74,10.74,16771203292,10.83,10.83,16771203292 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10300,2,10,0.10,92161,90810,900000,92161,0.10,101.49,10.24,10.24,949697520,10.24,10.24,949697520 +아센디오,012170,30,3565,5,-225,-5.94,1053646,7464097,10873743,1053646,-5.94,14.12,9.69,9.69,3941380760,10.17,10.17,3941380760 diff --git a/top30/20250821/top30-atvtr-20250821-103002.csv b/top30/20250821/top30-atvtr-20250821-103002.csv new file mode 100644 index 000000000000..5ac7a2cfb417 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27500,2,7500,37.50,9392838,0,5105400,9392838,37.50,0.00,183.98,183.98,264601536300,188.46,188.46,264601536300 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12009526,0,7520000,12009526,-1.20,0.00,159.70,159.70,24564860271,165.31,165.31,24564860271 +SOL 한국원자력SMR,0092B0,3,9690,2,500,5.44,386990,1199379,800000,386990,5.44,32.27,48.37,48.37,3657979206,47.19,47.19,3657979206 +TIGER 코리아원자력,0091P0,4,9690,2,555,6.08,2881474,11424451,6000000,2881474,6.08,25.22,48.02,48.02,27185412390,46.76,46.76,27185412390 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7535,5,-115,-1.50,1600644,2397289,5000000,1600644,-1.50,66.77,32.01,32.01,12063407075,32.02,32.02,12063407075 +블루엠텍,439580,6,6510,2,250,3.99,10428014,11647679,33510663,10428014,3.99,89.53,31.12,31.12,69562868180,31.89,31.89,69562868180 +삼화네트웍스,046390,7,1703,2,43,2.59,12973061,46686964,43172933,12973061,2.59,27.79,30.05,30.05,22486521280,30.58,30.58,22486521280 +탑코미디어,134580,8,2895,2,470,19.38,14231995,1495742,49294149,14231995,19.38,951.50,28.87,28.87,40731492154,28.54,28.54,40731492154 +NEW,160550,9,2860,2,350,13.94,7200351,1013593,27906106,7200351,13.94,710.38,25.80,25.80,20728490602,25.97,25.97,20728490602 +노을,376930,10,2270,2,430,23.37,9281923,294872,36947060,9281923,23.37,3147.78,25.12,25.12,20863690135,24.88,24.88,20863690135 +아이비젼웍스,469750,11,1362,5,-8,-0.58,7838328,68933104,33936481,7838328,-0.58,11.37,23.10,23.10,10903686849,23.59,23.59,10903686849 +제이엔비,452160,12,8420,2,450,5.65,2086626,460889,9617527,2086626,5.65,452.74,21.70,21.70,18189802230,22.46,22.46,18189802230 +애니플러스,310200,13,5790,2,230,4.14,10211734,1013945,51419896,10211734,4.14,1007.13,19.86,19.86,62508202655,21.00,21.00,62508202655 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7560,5,-110,-1.43,573474,1679823,3000000,573474,-1.43,34.14,19.12,19.12,4340083425,19.14,19.14,4340083425 +엔시트론,101400,15,423,1,97,29.75,13774151,420824,68450730,13774151,29.75,3273.14,20.12,20.12,5514239937,19.04,19.04,5514239937 +보성파워텍,006910,16,3960,2,605,18.03,9779842,1435684,49129824,9779842,18.03,681.20,19.91,19.91,36777220356,18.90,18.90,36777220356 +우양,103840,17,5290,5,-90,-1.67,3009830,37838952,16366428,3009830,-1.67,7.95,18.39,18.39,16167960260,18.67,18.67,16167960260 +티에이치엔,019180,18,4627,2,592,14.67,3099536,2134903,18000000,3099536,14.67,145.18,17.22,17.22,14113544911,16.95,16.95,14113544911 +KODEX 코스닥150선물인버스,251340,19,3505,5,-5,-0.14,11669996,34553912,72100000,11669996,-0.14,33.77,16.19,16.19,40793196316,16.14,16.14,40793196316 +미투온,201490,20,6150,5,-210,-3.30,4617221,15175931,30390092,4617221,-3.30,30.42,15.19,15.19,29181173775,15.61,15.61,29181173775 +한라캐스트,125490,21,5270,5,-650,-10.98,5336496,67557592,36502352,5336496,-10.98,7.90,14.62,14.62,29010738595,15.08,15.08,29010738595 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,22,9995,5,-15,-0.15,165493,399853,1100000,165493,-0.15,41.39,15.04,15.04,1655189979,15.05,15.05,1655189979 +PS일렉트로닉스,332570,23,4160,2,90,2.21,6285399,10560657,43199758,6285399,2.21,59.52,14.55,14.55,26585478581,14.79,14.79,26585478581 +iMBC,052220,24,3720,2,430,13.07,3177799,123552,23000000,3177799,13.07,2572.03,13.82,13.82,12003567755,14.03,14.03,12003567755 +ACE BYD밸류체인액티브,0079X0,25,11025,2,30,0.27,193709,3065843,1400000,193709,0.27,6.32,13.84,13.84,2135278715,13.83,13.83,2135278715 +KODEX 200선물인버스2X,252670,26,1331,5,-18,-1.33,166948990,531008256,1273400000,166948990,-1.33,31.44,13.11,13.11,222277371806,13.11,13.11,222277371806 +HANARO 유럽방산,0082F0,27,9805,5,-65,-0.66,110981,261029,900000,110981,-0.66,42.52,12.33,12.33,1089211265,12.34,12.34,1089211265 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21800,2,515,2.42,125130,121696,1000000,125130,2.42,102.82,12.51,12.51,2685243550,12.32,12.32,2685243550 +린드먼아시아,277070,29,5420,2,370,7.33,1533378,27791,13692000,1533378,7.33,5517.53,11.20,11.20,8744523930,11.78,11.78,8744523930 +아센디오,012170,30,3510,5,-280,-7.39,1196436,7464097,10873743,1196436,-7.39,16.03,11.00,11.00,4444540785,11.65,11.65,4444540785 diff --git a/top30/20250821/top30-atvtr-20250821-104001.csv b/top30/20250821/top30-atvtr-20250821-104001.csv new file mode 100644 index 000000000000..a4bf47460888 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27550,2,7550,37.75,9570876,0,5105400,9570876,37.75,0.00,187.47,187.47,269495007550,191.60,191.60,269495007550 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12188226,0,7520000,12188226,-1.20,0.00,162.08,162.08,24917951570,167.69,167.69,24917951570 +ACE BYD밸류체인액티브,0079X0,3,11035,2,40,0.36,962472,3065843,1400000,962472,0.36,31.39,68.75,68.75,10620166040,68.74,68.74,10620166040 +SOL 한국원자력SMR,0092B0,4,9690,2,500,5.44,442139,1199379,800000,442139,5.44,36.86,55.27,55.27,4193610931,54.10,54.10,4193610931 +TIGER 코리아원자력,0091P0,5,9685,2,550,6.02,3152191,11424451,6000000,3152191,6.02,27.59,52.54,52.54,29812236047,51.30,51.30,29812236047 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7530,5,-120,-1.57,1764166,2397289,5000000,1764166,-1.57,73.59,35.28,35.28,13295500635,35.31,35.31,13295500635 +블루엠텍,439580,7,6400,2,140,2.24,11243534,11647679,33510663,11243534,2.24,96.53,33.55,33.55,74785623420,34.87,34.87,74785623420 +삼화네트웍스,046390,8,1674,2,14,0.84,13512700,46686964,43172933,13512700,0.84,28.94,31.30,31.30,23392392934,32.37,32.37,23392392934 +탑코미디어,134580,9,2870,2,445,18.35,14839394,1495742,49294149,14839394,18.35,992.11,30.10,30.10,42474842472,30.02,30.02,42474842472 +보성파워텍,006910,10,4070,2,715,21.31,14570701,1435684,49129824,14570701,21.31,1014.90,29.66,29.66,56222113856,28.12,28.12,56222113856 +NEW,160550,11,2800,2,290,11.55,7486903,1013593,27906106,7486903,11.55,738.65,26.83,26.83,21535887056,27.56,27.56,21535887056 +노을,376930,12,2235,2,395,21.47,9789609,294872,36947060,9789609,21.47,3319.95,26.50,26.50,21998891042,26.64,26.64,21998891042 +애니플러스,310200,13,5550,5,-10,-0.18,11489509,1013945,51419896,11489509,-0.18,1133.15,22.34,22.34,69727073750,24.43,24.43,69727073750 +아이비젼웍스,469750,14,1355,5,-15,-1.09,8073327,68933104,33936481,8073327,-1.09,11.71,23.79,23.79,11222095211,24.40,24.40,11222095211 +제이엔비,452160,15,8420,2,450,5.65,2133720,460889,9617527,2133720,5.65,462.96,22.19,22.19,18584697125,22.95,22.95,18584697125 +우양,103840,16,5240,5,-140,-2.60,3289875,37838952,16366428,3289875,-2.60,8.69,20.10,20.10,17635847205,20.56,20.56,17635847205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7550,5,-120,-1.56,584592,1679823,3000000,584592,-1.56,34.80,19.49,19.49,4424000300,19.53,19.53,4424000300 +엔시트론,101400,18,423,1,97,29.75,13781709,420824,68450730,13781709,29.75,3274.93,20.13,20.13,5517436971,19.06,19.06,5517436971 +iMBC,052220,19,3605,2,315,9.57,4050501,123552,23000000,4050501,9.57,3278.38,17.61,17.61,15194857750,18.33,18.33,15194857750 +티에이치엔,019180,20,4640,2,605,14.99,3180387,2134903,18000000,3180387,14.99,148.97,17.67,17.67,14487886971,17.35,17.35,14487886971 +한라캐스트,125490,21,5140,5,-780,-13.18,5999119,67557592,36502352,5999119,-13.18,8.88,16.43,16.43,32459333015,17.30,17.30,32459333015 +KODEX 코스닥150선물인버스,251340,22,3495,5,-15,-0.43,12024128,34553912,72100000,12024128,-0.43,34.80,16.68,16.68,42032748398,16.68,16.68,42032748398 +미투온,201490,23,6080,5,-280,-4.40,4808189,15175931,30390092,4808189,-4.40,31.68,15.82,15.82,30347194300,16.42,16.42,30347194300 +PS일렉트로닉스,332570,24,4135,2,65,1.60,6543007,10560657,43199758,6543007,1.60,61.96,15.15,15.15,27649771903,15.48,15.48,27649771903 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10000,5,-10,-0.10,165790,399853,1100000,165790,-0.10,41.46,15.07,15.07,1658159114,15.07,15.07,1658159114 +KODEX 200선물인버스2X,252670,26,1330,5,-19,-1.41,171535505,531008256,1273400000,171535505,-1.41,32.30,13.47,13.47,228379110569,13.48,13.48,228379110569 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,119341,261029,900000,119341,-0.56,45.72,13.26,13.26,1171223035,13.26,13.26,1171223035 +아센디오,012170,28,3440,5,-350,-9.23,1344134,7464097,10873743,1344134,-9.23,18.01,12.36,12.36,4955715472,13.25,13.25,4955715472 +린드먼아시아,277070,29,5390,2,340,6.73,1635457,27791,13692000,1635457,6.73,5884.84,11.94,11.94,9295301300,12.60,12.60,9295301300 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21800,2,515,2.42,125130,121696,1000000,125130,2.42,102.82,12.51,12.51,2685243550,12.32,12.32,2685243550 diff --git a/top30/20250821/top30-atvtr-20250821-105001.csv b/top30/20250821/top30-atvtr-20250821-105001.csv new file mode 100644 index 000000000000..2a609399cbed --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,28050,2,8050,40.25,9908824,0,5105400,9908824,40.25,0.00,194.09,194.09,278990497775,194.82,194.82,278990497775 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12305348,0,7520000,12305348,-1.20,0.00,163.63,163.63,25149301940,169.25,169.25,25149301940 +ACE BYD밸류체인액티브,0079X0,3,10995,3,0,0.00,1428153,3065843,1400000,1428153,0.00,46.58,102.01,102.01,15740060905,102.25,102.25,15740060905 +SOL 한국원자력SMR,0092B0,4,9680,2,490,5.33,452861,1199379,800000,452861,5.33,37.76,56.61,56.61,4297581446,55.50,55.50,4297581446 +TIGER 코리아원자력,0091P0,5,9660,2,525,5.75,3282007,11424451,6000000,3282007,5.75,28.73,54.70,54.70,31069310607,53.60,53.60,31069310607 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7530,5,-120,-1.57,1806848,2397289,5000000,1806848,-1.57,75.37,36.14,36.14,13617081945,36.17,36.17,13617081945 +블루엠텍,439580,7,6410,2,150,2.40,11449835,11647679,33510663,11449835,2.40,98.30,34.17,34.17,76109230215,35.43,35.43,76109230215 +보성파워텍,006910,8,4085,2,730,21.76,17494114,1435684,49129824,17494114,21.76,1218.52,35.61,35.61,68214065303,33.99,33.99,68214065303 +삼화네트웍스,046390,9,1665,2,5,0.30,13647685,46686964,43172933,13647685,0.30,29.23,31.61,31.61,23617507234,32.86,32.86,23617507234 +탑코미디어,134580,10,2840,2,415,17.11,15262061,1495742,49294149,15262061,17.11,1020.37,30.96,30.96,43679144916,31.20,31.20,43679144916 +NEW,160550,11,2775,2,265,10.56,7670804,1013593,27906106,7670804,10.56,756.79,27.49,27.49,22048573516,28.47,28.47,22048573516 +노을,376930,12,2230,2,390,21.20,9981211,294872,36947060,9981211,21.20,3384.93,27.01,27.01,22424728819,27.22,27.22,22424728819 +애니플러스,310200,13,5560,3,0,0.00,11952677,1013945,51419896,11952677,0.00,1178.83,23.25,23.25,72306557455,25.29,25.29,72306557455 +아이비젼웍스,469750,14,1363,5,-7,-0.51,8353725,68933104,33936481,8353725,-0.51,12.12,24.62,24.62,11601894598,25.08,25.08,11601894598 +제이엔비,452160,15,8420,2,450,5.65,2158638,460889,9617527,2158638,5.65,468.36,22.44,22.44,18794088245,23.21,23.21,18794088245 +우양,103840,16,5240,5,-140,-2.60,3366164,37838952,16366428,3366164,-2.60,8.90,20.57,20.57,18035193485,21.03,21.03,18035193485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7550,5,-120,-1.56,596424,1679823,3000000,596424,-1.56,35.51,19.88,19.88,4513302745,19.93,19.93,4513302745 +iMBC,052220,18,3575,2,285,8.66,4320993,123552,23000000,4320993,8.66,3497.31,18.79,18.79,16160922503,19.65,19.65,16160922503 +엔시트론,101400,19,423,1,97,29.75,13781769,420824,68450730,13781769,29.75,3274.95,20.13,20.13,5517462351,19.06,19.06,5517462351 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10000,5,-10,-0.10,199467,399853,1100000,199467,-0.10,49.89,18.13,18.13,1994798776,18.13,18.13,1994798776 +한라캐스트,125490,21,5200,5,-720,-12.16,6277047,67557592,36502352,6277047,-12.16,9.29,17.20,17.20,33900598615,17.86,17.86,33900598615 +티에이치엔,019180,22,4645,2,610,15.12,3231258,2134903,18000000,3231258,15.12,151.35,17.95,17.95,14722653802,17.61,17.61,14722653802 +KODEX 코스닥150선물인버스,251340,23,3495,5,-15,-0.43,12211041,34553912,72100000,12211041,-0.43,35.34,16.94,16.94,42686654018,16.94,16.94,42686654018 +미투온,201490,24,6170,5,-190,-2.99,4875170,15175931,30390092,4875170,-2.99,32.12,16.04,16.04,30758164945,16.40,16.40,30758164945 +PS일렉트로닉스,332570,25,4135,2,65,1.60,6643531,10560657,43199758,6643531,1.60,62.91,15.38,15.38,28064652652,15.71,15.71,28064652652 +아센디오,012170,26,3385,5,-405,-10.69,1565277,7464097,10873743,1565277,-10.69,20.97,14.40,14.40,5703871912,15.50,15.50,5703871912 +KODEX 200선물인버스2X,252670,27,1329,5,-20,-1.48,174107585,531008256,1273400000,174107585,-1.48,32.79,13.67,13.67,231797664547,13.70,13.70,231797664547 +린드먼아시아,277070,28,5400,2,350,6.93,1746055,27791,13692000,1746055,6.93,6282.81,12.75,12.75,9889888600,13.38,13.38,9889888600 +HANARO 유럽방산,0082F0,29,9815,5,-55,-0.56,119556,261029,900000,119556,-0.56,45.80,13.28,13.28,1173333260,13.28,13.28,1173333260 +세명전기,017510,30,12390,2,770,6.63,1932306,885919,15246000,1932306,6.63,218.11,12.67,12.67,23707631810,12.55,12.55,23707631810 diff --git a/top30/20250821/top30-atvtr-20250821-110001.csv b/top30/20250821/top30-atvtr-20250821-110001.csv new file mode 100644 index 000000000000..95a28764927f --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27650,2,7650,38.25,10062691,0,5105400,10062691,38.25,0.00,197.10,197.10,283264200150,200.66,200.66,283264200150 +삼성스팩10호,0044K0,2,1978,5,-22,-1.10,12359949,0,7520000,12359949,-1.10,0.00,164.36,164.36,25257246663,169.80,169.80,25257246663 +ACE BYD밸류체인액티브,0079X0,3,10945,5,-50,-0.45,1539239,3065843,1400000,1539239,-0.45,50.21,109.95,109.95,16960546775,110.69,110.69,16960546775 +SOL 한국원자력SMR,0092B0,4,9815,2,625,6.80,506432,1199379,800000,506432,6.80,42.22,63.30,63.30,4821291976,61.40,61.40,4821291976 +TIGER 코리아원자력,0091P0,5,9800,2,665,7.28,3606629,11424451,6000000,3606629,7.28,31.57,60.11,60.11,34237510076,58.23,58.23,34237510076 +보성파워텍,006910,6,4310,2,955,28.46,24275751,1435684,49129824,24275751,28.46,1690.88,49.41,49.41,97040085250,45.83,45.83,97040085250 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7525,5,-125,-1.63,1886648,2397289,5000000,1886648,-1.63,78.70,37.73,37.73,14217924145,37.79,37.79,14217924145 +블루엠텍,439580,8,6370,2,110,1.76,11621102,11647679,33510663,11621102,1.76,99.77,34.68,34.68,77203839325,36.17,36.17,77203839325 +삼화네트웍스,046390,9,1651,5,-9,-0.54,13983003,46686964,43172933,13983003,-0.54,29.95,32.39,32.39,24172766045,33.91,33.91,24172766045 +탑코미디어,134580,10,2815,2,390,16.08,15581206,1495742,49294149,15581206,16.08,1041.70,31.61,31.61,44576200623,32.12,32.12,44576200623 +NEW,160550,11,2750,2,240,9.56,7801009,1013593,27906106,7801009,9.56,769.64,27.95,27.95,22408369116,29.20,29.20,22408369116 +노을,376930,12,2200,2,360,19.57,10230424,294872,36947060,10230424,19.57,3469.45,27.69,27.69,22974164892,28.26,28.26,22974164892 +애니플러스,310200,13,5460,5,-100,-1.80,12597438,1013945,51419896,12597438,-1.80,1242.42,24.50,24.50,75864200400,27.02,27.02,75864200400 +아이비젼웍스,469750,14,1358,5,-12,-0.88,8610960,68933104,33936481,8610960,-0.88,12.49,25.37,25.37,11953992803,25.94,25.94,11953992803 +제이엔비,452160,15,8300,2,330,4.14,2194388,460889,9617527,2194388,4.14,476.12,22.82,22.82,19092384755,23.92,23.92,19092384755 +우양,103840,16,5180,5,-200,-3.72,3539810,37838952,16366428,3539810,-3.72,9.35,21.63,21.63,18939898315,22.34,22.34,18939898315 +iMBC,052220,17,3480,2,190,5.78,4648502,123552,23000000,4648502,5.78,3762.39,20.21,20.21,17311383928,21.63,21.63,17311383928 +에너토크,019990,18,8320,2,1020,13.97,2110313,370958,9756088,2110313,13.97,568.88,21.63,21.63,17126766000,21.10,21.10,17126766000 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7550,5,-120,-1.56,628954,1679823,3000000,628954,-1.56,37.44,20.97,20.97,4758819735,21.01,21.01,4758819735 +엔시트론,101400,20,423,1,97,29.75,13789130,420824,68450730,13789130,29.75,3276.70,20.14,20.14,5520576054,19.07,19.07,5520576054 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,209023,399853,1100000,209023,0.00,52.27,19.00,19.00,2090382231,18.98,18.98,2090382231 +한라캐스트,125490,22,5190,5,-730,-12.33,6444960,67557592,36502352,6444960,-12.33,9.54,17.66,17.66,34771817505,18.35,18.35,34771817505 +티에이치엔,019180,23,4620,2,585,14.50,3320521,2134903,18000000,3320521,14.50,155.53,18.45,18.45,15138121731,18.20,18.20,15138121731 +아센디오,012170,24,3260,5,-530,-13.98,1777967,7464097,10873743,1777967,-13.98,23.82,16.35,16.35,6405121612,18.07,18.07,6405121612 +KODEX 코스닥150선물인버스,251340,25,3495,5,-15,-0.43,12412900,34553912,72100000,12412900,-0.43,35.92,17.22,17.22,43392751896,17.22,17.22,43392751896 +미투온,201490,26,6110,5,-250,-3.93,4981371,15175931,30390092,4981371,-3.93,32.82,16.39,16.39,31410261435,16.92,16.92,31410261435 +HANARO 유럽방산,0082F0,27,9800,5,-70,-0.71,151662,261029,900000,151662,-0.71,58.10,16.85,16.85,1488297705,16.87,16.87,1488297705 +PS일렉트로닉스,332570,28,4110,2,40,0.98,6734525,10560657,43199758,6734525,0.98,63.77,15.59,15.59,28439813321,16.02,16.02,28439813321 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,2,5,0.05,216448,378650,1500000,216448,0.05,57.16,14.43,14.43,2174154564,14.44,14.44,2174154564 +린드먼아시아,277070,30,5540,2,490,9.70,1870265,27791,13692000,1870265,9.70,6729.75,13.66,13.66,10571517495,13.94,13.94,10571517495 diff --git a/top30/20250821/top30-atvtr-20250821-111002.csv b/top30/20250821/top30-atvtr-20250821-111002.csv new file mode 100644 index 000000000000..6fa6eff9d3b9 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27900,2,7900,39.50,10193861,0,5105400,10193861,39.50,0.00,199.67,199.67,286888781500,201.41,201.41,286888781500 +삼성스팩10호,0044K0,2,1977,5,-23,-1.15,12468445,0,7520000,12468445,-1.15,0.00,165.80,165.80,25471679020,171.33,171.33,25471679020 +ACE BYD밸류체인액티브,0079X0,3,10975,5,-20,-0.18,1619073,3065843,1400000,1619073,-0.18,52.81,115.65,115.65,17836720700,116.09,116.09,17836720700 +SOL 한국원자력SMR,0092B0,4,9845,2,655,7.13,579386,1199379,800000,579386,7.13,48.31,72.42,72.42,5541462287,70.36,70.36,5541462287 +TIGER 코리아원자력,0091P0,5,9845,2,710,7.77,4115513,11424451,6000000,4115513,7.77,36.02,68.59,68.59,39255081850,66.46,66.46,39255081850 +보성파워텍,006910,6,4360,1,1005,29.96,27834512,1435684,49129824,27834512,29.96,1938.76,56.66,56.66,112519447393,52.53,52.53,112519447393 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7515,5,-135,-1.76,1907674,2397289,5000000,1907674,-1.76,79.58,38.15,38.15,14376039785,38.26,38.26,14376039785 +블루엠텍,439580,8,6400,2,140,2.24,11824476,11647679,33510663,11824476,2.24,101.52,35.29,35.29,78505766775,36.60,36.60,78505766775 +삼화네트웍스,046390,9,1633,5,-27,-1.63,14257028,46686964,43172933,14257028,-1.63,30.54,33.02,33.02,24623304056,34.93,34.93,24623304056 +에너토크,019990,10,8210,2,910,12.47,3220111,370958,9756088,3220111,12.47,868.05,33.01,33.01,26464384140,33.04,33.04,26464384140 +탑코미디어,134580,11,2850,2,425,17.53,16072527,1495742,49294149,16072527,17.53,1074.55,32.61,32.61,45963971364,32.72,32.72,45963971364 +NEW,160550,12,2745,2,235,9.36,7886848,1013593,27906106,7886848,9.36,778.11,28.26,28.26,22644653491,29.56,29.56,22644653491 +애니플러스,310200,13,5400,5,-160,-2.88,13202511,1013945,51419896,13202511,-2.88,1302.09,25.68,25.68,79127160230,28.50,28.50,79127160230 +노을,376930,14,2220,2,380,20.65,10382574,294872,36947060,10382574,20.65,3521.04,28.10,28.10,23309034630,28.42,28.42,23309034630 +아이비젼웍스,469750,15,1344,5,-26,-1.90,9157634,68933104,33936481,9157634,-1.90,13.28,26.98,26.98,12686554092,27.81,27.81,12686554092 +제이엔비,452160,16,8330,2,360,4.52,2218324,460889,9617527,2218324,4.52,481.31,23.07,23.07,19291222985,24.08,24.08,19291222985 +우양,103840,17,5180,5,-200,-3.72,3693113,37838952,16366428,3693113,-3.72,9.76,22.57,22.57,19733134730,23.28,23.28,19733134730 +iMBC,052220,18,3495,2,205,6.23,4839165,123552,23000000,4839165,6.23,3916.70,21.04,21.04,17979912067,22.37,22.37,17979912067 +아센디오,012170,19,3150,5,-640,-16.89,2057123,7464097,10873743,2057123,-16.89,27.56,18.92,18.92,7297491801,21.31,21.31,7297491801 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7555,5,-115,-1.50,630108,1679823,3000000,630108,-1.50,37.51,21.00,21.00,4767515440,21.03,21.03,4767515440 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10017,2,7,0.07,211818,399853,1100000,211818,0.07,52.97,19.26,19.26,2118367506,19.23,19.23,2118367506 +한라캐스트,125490,22,5140,5,-780,-13.18,6667903,67557592,36502352,6667903,-13.18,9.87,18.27,18.27,35920630830,19.15,19.15,35920630830 +엔시트론,101400,23,423,1,97,29.75,13797551,420824,68450730,13797551,29.75,3278.70,20.16,20.16,5524138137,19.08,19.08,5524138137 +티에이치엔,019180,24,4695,2,660,16.36,3379046,2134903,18000000,3379046,16.36,158.28,18.77,18.77,15410409765,18.24,18.24,15410409765 +KODEX 코스닥150선물인버스,251340,25,3502,5,-8,-0.23,12755167,34553912,72100000,12755167,-0.23,36.91,17.69,17.69,44589390740,17.66,17.66,44589390740 +미투온,201490,26,6120,5,-240,-3.77,5114099,15175931,30390092,5114099,-3.77,33.70,16.83,16.83,32225345975,17.33,17.33,32225345975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10035,3,0,0.00,257570,378650,1500000,257570,0.00,68.02,17.17,17.17,2587017196,17.19,17.19,2587017196 +HANARO 유럽방산,0082F0,28,9800,5,-70,-0.71,151762,261029,900000,151762,-0.71,58.14,16.86,16.86,1489277705,16.89,16.89,1489277705 +PS일렉트로닉스,332570,29,4125,2,55,1.35,6831945,10560657,43199758,6831945,1.35,64.69,15.81,15.81,28841530448,16.19,16.19,28841530448 +린드먼아시아,277070,30,5550,2,500,9.90,2043447,27791,13692000,2043447,9.90,7352.91,14.92,14.92,11540878510,15.19,15.19,11540878510 diff --git a/top30/20250821/top30-atvtr-20250821-112001.csv b/top30/20250821/top30-atvtr-20250821-112001.csv new file mode 100644 index 000000000000..bc41c2e4718e --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27800,2,7800,39.00,10295756,0,5105400,10295756,39.00,0.00,201.66,201.66,289730754050,204.14,204.14,289730754050 +삼성스팩10호,0044K0,2,1975,5,-25,-1.25,12540687,0,7520000,12540687,-1.25,0.00,166.76,166.76,25614388806,172.46,172.46,25614388806 +ACE BYD밸류체인액티브,0079X0,3,10960,5,-35,-0.32,1703517,3065843,1400000,1703517,-0.32,55.56,121.68,121.68,18763870925,122.29,122.29,18763870925 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,604462,1199379,800000,604462,6.96,50.40,75.56,75.56,5787466152,73.59,73.59,5787466152 +TIGER 코리아원자력,0091P0,5,9835,2,700,7.66,4310284,11424451,6000000,4310284,7.66,37.73,71.84,71.84,41166640298,69.76,69.76,41166640298 +보성파워텍,006910,6,4265,2,910,27.12,33711744,1435684,49129824,33711744,27.12,2348.13,68.62,68.62,137886174134,65.80,65.80,137886174134 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7500,5,-150,-1.96,1907736,2397289,5000000,1907736,-1.96,79.58,38.15,38.15,14376505790,38.34,38.34,14376505790 +에너토크,019990,8,8030,2,730,10.00,3615956,370958,9756088,3615956,10.00,974.76,37.06,37.06,29659793500,37.86,37.86,29659793500 +블루엠텍,439580,9,6420,2,160,2.56,11994507,11647679,33510663,11994507,2.56,102.98,35.79,35.79,79600726210,37.00,37.00,79600726210 +삼화네트웍스,046390,10,1642,5,-18,-1.08,14390505,46686964,43172933,14390505,-1.08,30.82,33.33,33.33,24842058343,35.04,35.04,24842058343 +탑코미디어,134580,11,2835,2,410,16.91,16290976,1495742,49294149,16290976,16.91,1089.16,33.05,33.05,46584510131,33.33,33.33,46584510131 +애니플러스,310200,12,5360,5,-200,-3.60,13760250,1013945,51419896,13760250,-3.60,1357.10,26.76,26.76,82098715250,29.79,29.79,82098715250 +NEW,160550,13,2790,2,280,11.16,7968753,1013593,27906106,7968753,11.16,786.19,28.56,28.56,22872095915,29.38,29.38,22872095915 +노을,376930,14,2215,2,375,20.38,10489981,294872,36947060,10489981,20.38,3557.47,28.39,28.39,23546935974,28.77,28.77,23546935974 +아이비젼웍스,469750,15,1338,5,-32,-2.34,9303239,68933104,33936481,9303239,-2.34,13.50,27.41,27.41,12881543473,28.37,28.37,12881543473 +아센디오,012170,16,2995,5,-795,-20.98,2459855,7464097,10873743,2459855,-20.98,32.96,22.62,22.62,8534378050,26.21,26.21,8534378050 +제이엔비,452160,17,8330,2,360,4.52,2227205,460889,9617527,2227205,4.52,483.24,23.16,23.16,19364973560,24.17,24.17,19364973560 +우양,103840,18,5140,5,-240,-4.46,3799649,37838952,16366428,3799649,-4.46,10.04,23.22,23.22,20282100190,24.11,24.11,20282100190 +iMBC,052220,19,3470,2,180,5.47,5016447,123552,23000000,5016447,5.47,4060.19,21.81,21.81,18596062422,23.30,23.30,18596062422 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7520,5,-150,-1.96,644066,1679823,3000000,644066,-1.96,38.34,21.47,21.47,4872576960,21.60,21.60,4872576960 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,228369,399853,1100000,228369,0.00,57.11,20.76,20.76,2284122491,20.74,20.74,2284122491 +한라캐스트,125490,22,5130,5,-790,-13.34,6809436,67557592,36502352,6809436,-13.34,10.08,18.65,18.65,36650573260,19.57,19.57,36650573260 +엔시트론,101400,23,423,1,97,29.75,13797717,420824,68450730,13797717,29.75,3278.74,20.16,20.16,5524208355,19.08,19.08,5524208355 +티에이치엔,019180,24,4655,2,620,15.37,3411945,2134903,18000000,3411945,15.37,159.82,18.96,18.96,15564182810,18.58,18.58,15564182810 +KODEX 코스닥150선물인버스,251340,25,3492,5,-18,-0.51,12960056,34553912,72100000,12960056,-0.51,37.51,17.98,17.98,45305588039,17.99,17.99,45305588039 +율호,072770,26,994,2,178,21.81,13608102,6920093,71919480,13608102,21.81,196.65,18.92,18.92,12528912596,17.53,17.53,12528912596 +미투온,201490,27,6140,5,-220,-3.46,5175684,15175931,30390092,5175684,-3.46,34.10,17.03,17.03,32602333765,17.47,17.47,32602333765 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10030,5,-5,-0.05,258671,378650,1500000,258671,-0.05,68.31,17.24,17.24,2598065726,17.27,17.27,2598065726 +HANARO 유럽방산,0082F0,29,9805,5,-65,-0.66,152064,261029,900000,152064,-0.66,58.26,16.90,16.90,1492238825,16.91,16.91,1492238825 +PS일렉트로닉스,332570,30,4150,2,80,1.97,6919708,10560657,43199758,6919708,1.97,65.52,16.02,16.02,29204080633,16.29,16.29,29204080633 diff --git a/top30/20250821/top30-atvtr-20250821-113001.csv b/top30/20250821/top30-atvtr-20250821-113001.csv new file mode 100644 index 000000000000..79751e0dfa08 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27800,2,7800,39.00,10408674,0,5105400,10408674,39.00,0.00,203.88,203.88,292872741950,206.35,206.35,292872741950 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12569284,0,7520000,12569284,-1.20,0.00,167.14,167.14,25670883905,172.76,172.76,25670883905 +ACE BYD밸류체인액티브,0079X0,3,10990,5,-5,-0.05,2046835,3065843,1400000,2046835,-0.05,66.76,146.20,146.20,22538274300,146.49,146.49,22538274300 +SOL 한국원자력SMR,0092B0,4,9790,2,600,6.53,635981,1199379,800000,635981,6.53,53.03,79.50,79.50,6096797362,77.84,77.84,6096797362 +TIGER 코리아원자력,0091P0,5,9800,2,665,7.28,4482176,11424451,6000000,4482176,7.28,39.23,74.70,74.70,42853280917,72.88,72.88,42853280917 +보성파워텍,006910,6,4275,2,920,27.42,34888349,1435684,49129824,34888349,27.42,2430.09,71.01,71.01,142906193550,68.04,68.04,142906193550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7520,5,-130,-1.70,1964005,2397289,5000000,1964005,-1.70,81.93,39.28,39.28,14799090390,39.36,39.36,14799090390 +아센디오,012170,8,2760,5,-1030,-27.18,3614777,7464097,10873743,3614777,-27.18,48.43,33.24,33.24,11778597130,39.25,39.25,11778597130 +에너토크,019990,9,8030,2,730,10.00,3699585,370958,9756088,3699585,10.00,997.31,37.92,37.92,30332117295,38.72,38.72,30332117295 +블루엠텍,439580,10,6400,2,140,2.24,12067229,11647679,33510663,12067229,2.24,103.60,36.01,36.01,80066625465,37.33,37.33,80066625465 +삼화네트웍스,046390,11,1641,5,-19,-1.14,14520740,46686964,43172933,14520740,-1.14,31.10,33.63,33.63,25054961380,35.36,35.36,25054961380 +탑코미디어,134580,12,2835,2,410,16.91,16577916,1495742,49294149,16577916,16.91,1108.34,33.63,33.63,47398254771,33.92,33.92,47398254771 +애니플러스,310200,13,5365,5,-195,-3.51,13905386,1013945,51419896,13905386,-3.51,1371.41,27.04,27.04,82878207415,30.04,30.04,82878207415 +NEW,160550,14,2790,2,280,11.16,8006192,1013593,27906106,8006192,11.16,789.88,28.69,28.69,22976311941,29.51,29.51,22976311941 +아이비젼웍스,469750,15,1335,5,-35,-2.55,9521145,68933104,33936481,9521145,-2.55,13.81,28.06,28.06,13171974024,29.07,29.07,13171974024 +노을,376930,16,2212,2,372,20.22,10579687,294872,36947060,10579687,20.22,3587.89,28.63,28.63,23744533135,29.05,29.05,23744533135 +엔시트론,101400,17,423,1,97,29.75,17481424,420824,68450730,17481424,29.75,4154.09,25.54,25.54,7075146610,24.44,24.44,7075146610 +제이엔비,452160,18,8320,2,350,4.39,2238714,460889,9617527,2238714,4.39,485.74,23.28,23.28,19460748850,24.32,24.32,19460748850 +우양,103840,19,5200,5,-180,-3.35,3861950,37838952,16366428,3861950,-3.35,10.21,23.60,23.60,20604113310,24.21,24.21,20604113310 +iMBC,052220,20,3435,2,145,4.41,5096434,123552,23000000,5096434,4.41,4124.93,22.16,22.16,18872157429,23.89,23.89,18872157429 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10012,2,2,0.02,244980,399853,1100000,244980,0.02,61.27,22.27,22.27,2450483816,22.25,22.25,2450483816 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7535,5,-135,-1.76,644767,1679823,3000000,644767,-1.76,38.38,21.49,21.49,4877859995,21.58,21.58,4877859995 +율호,072770,23,968,2,152,18.63,15651488,6920093,71919480,15651488,18.63,226.17,21.76,21.76,14546475962,20.89,20.89,14546475962 +한라캐스트,125490,24,5160,5,-760,-12.84,6952509,67557592,36502352,6952509,-12.84,10.29,19.05,19.05,37385367865,19.85,19.85,37385367865 +티에이치엔,019180,25,4725,2,690,17.10,3619068,2134903,18000000,3619068,17.10,169.52,20.11,20.11,16545291867,19.45,19.45,16545291867 +미투온,201490,26,6060,5,-300,-4.72,5324505,15175931,30390092,5324505,-4.72,35.09,17.52,17.52,33509947475,18.20,18.20,33509947475 +KODEX 코스닥150선물인버스,251340,27,3490,5,-20,-0.57,13089174,34553912,72100000,13089174,-0.57,37.88,18.15,18.15,45756472186,18.18,18.18,45756472186 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10030,5,-5,-0.05,258671,378650,1500000,258671,-0.05,68.31,17.24,17.24,2598065726,17.27,17.27,2598065726 +HANARO 유럽방산,0082F0,29,9807,5,-63,-0.64,152335,261029,900000,152335,-0.64,58.36,16.93,16.93,1494896525,16.94,16.94,1494896525 +린드먼아시아,277070,30,5750,2,700,13.86,2293734,27791,13692000,2293734,13.86,8253.51,16.75,16.75,12954081775,16.45,16.45,12954081775 diff --git a/top30/20250821/top30-atvtr-20250821-114001.csv b/top30/20250821/top30-atvtr-20250821-114001.csv new file mode 100644 index 000000000000..e2e1146ae1b6 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27800,2,7800,39.00,10581750,0,5105400,10581750,39.00,0.00,207.27,207.27,297647046550,209.71,209.71,297647046550 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12627330,0,7520000,12627330,-1.20,0.00,167.92,167.92,25785556603,173.53,173.53,25785556603 +ACE BYD밸류체인액티브,0079X0,3,10975,5,-20,-0.18,2329763,3065843,1400000,2329763,-0.18,75.99,166.41,166.41,25646721150,166.92,166.92,25646721150 +SOL 한국원자력SMR,0092B0,4,9855,2,665,7.24,649253,1199379,800000,649253,7.24,54.13,81.16,81.16,6227294952,78.99,78.99,6227294952 +TIGER 코리아원자력,0091P0,5,9870,2,735,8.05,4719942,11424451,6000000,4719942,8.05,41.31,78.67,78.67,45194608022,76.32,76.32,45194608022 +보성파워텍,006910,6,4360,1,1005,29.96,38259194,1435684,49129824,38259194,29.96,2664.88,77.87,77.87,157533914525,73.54,73.54,157533914525 +아센디오,012170,7,2665,5,-1125,-29.68,4581234,7464097,10873743,4581234,-29.68,61.38,42.13,42.13,14383136760,49.63,49.63,14383136760 +에너토크,019990,8,8230,2,930,12.74,3974534,370958,9756088,3974534,12.74,1071.42,40.74,40.74,32587454360,40.59,40.59,32587454360 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7515,5,-135,-1.76,2012948,2397289,5000000,2012948,-1.76,83.97,40.26,40.26,15166900040,40.36,40.36,15166900040 +블루엠텍,439580,10,6410,2,150,2.40,12124052,11647679,33510663,12124052,2.40,104.09,36.18,36.18,80430732495,37.44,37.44,80430732495 +삼화네트웍스,046390,11,1631,5,-29,-1.75,14675067,46686964,43172933,14675067,-1.75,31.43,33.99,33.99,25307898063,35.94,35.94,25307898063 +탑코미디어,134580,12,2855,2,430,17.73,16761376,1495742,49294149,16761376,17.73,1120.61,34.00,34.00,47919725253,34.05,34.05,47919725253 +애니플러스,310200,13,5340,5,-220,-3.96,14086109,1013945,51419896,14086109,-3.96,1389.24,27.39,27.39,83838763600,30.53,30.53,83838763600 +NEW,160550,14,2760,2,250,9.96,8034482,1013593,27906106,8034482,9.96,792.67,28.79,28.79,23054741943,29.93,29.93,23054741943 +아이비젼웍스,469750,15,1330,5,-40,-2.92,9725621,68933104,33936481,9725621,-2.92,14.11,28.66,28.66,13443648855,29.79,29.79,13443648855 +엔시트론,101400,16,402,2,76,23.31,19835247,420824,68450730,19835247,23.31,4713.43,28.98,28.98,8041834537,29.22,29.22,8041834537 +노을,376930,17,2220,2,380,20.65,10645349,294872,36947060,10645349,20.65,3610.16,28.81,28.81,23889672543,29.13,29.13,23889672543 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10017,2,7,0.07,283456,399853,1100000,283456,0.07,70.89,25.77,25.77,2835886526,25.74,25.74,2835886526 +우양,103840,19,5180,5,-200,-3.72,3896870,37838952,16366428,3896870,-3.72,10.30,23.81,23.81,20785065780,24.52,24.52,20785065780 +제이엔비,452160,20,8330,2,360,4.52,2244844,460889,9617527,2244844,4.52,487.07,23.34,23.34,19511836990,24.36,24.36,19511836990 +iMBC,052220,21,3430,2,140,4.26,5170744,123552,23000000,5170744,4.26,4185.08,22.48,22.48,19127013000,24.25,24.25,19127013000 +율호,072770,22,972,2,156,19.12,16540311,6920093,71919480,16540311,19.12,239.02,23.00,23.00,15414465988,22.05,22.05,15414465988 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7535,5,-135,-1.76,657015,1679823,3000000,657015,-1.76,39.11,21.90,21.90,4970148970,21.99,21.99,4970148970 +HANARO 유럽방산,0082F0,24,9807,5,-63,-0.64,188039,261029,900000,188039,-0.64,72.04,20.89,20.89,1845101450,20.90,20.90,1845101450 +한라캐스트,125490,25,5200,5,-720,-12.16,7116075,67557592,36502352,7116075,-12.16,10.53,19.49,19.49,38234956105,20.14,20.14,38234956105 +티에이치엔,019180,26,4675,2,640,15.86,3699599,2134903,18000000,3699599,15.86,173.29,20.55,20.55,16923090742,20.11,20.11,16923090742 +KODEX 코스닥150선물인버스,251340,27,3490,5,-20,-0.57,13446694,34553912,72100000,13446694,-0.57,38.92,18.65,18.65,47004229836,18.68,18.68,47004229836 +미투온,201490,28,6070,5,-290,-4.56,5455811,15175931,30390092,5455811,-4.56,35.95,17.95,17.95,34304592245,18.60,18.60,34304592245 +린드먼아시아,277070,29,5900,2,850,16.83,2637728,27791,13692000,2637728,16.83,9491.30,19.26,19.26,14955392555,18.51,18.51,14955392555 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,2,10,0.10,259539,378650,1500000,259539,0.10,68.54,17.30,17.30,2606779786,17.30,17.30,2606779786 diff --git a/top30/20250821/top30-atvtr-20250821-115001.csv b/top30/20250821/top30-atvtr-20250821-115001.csv new file mode 100644 index 000000000000..bd6307b9d1da --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27350,2,7350,36.75,10747482,0,5105400,10747482,36.75,0.00,210.51,210.51,302167716500,216.40,216.40,302167716500 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12669687,0,7520000,12669687,-1.20,0.00,168.48,168.48,25869252025,174.09,174.09,25869252025 +ACE BYD밸류체인액티브,0079X0,3,10995,3,0,0.00,2423165,3065843,1400000,2423165,0.00,79.04,173.08,173.08,26672600195,173.28,173.28,26672600195 +SOL 한국원자력SMR,0092B0,4,9890,2,700,7.62,689441,1199379,800000,689441,7.62,57.48,86.18,86.18,6624734109,83.73,83.73,6624734109 +TIGER 코리아원자력,0091P0,5,9905,2,770,8.43,5023687,11424451,6000000,5023687,8.43,43.97,83.73,83.73,48199393644,81.10,81.10,48199393644 +보성파워텍,006910,6,4345,2,990,29.51,39039758,1435684,49129824,39039758,29.51,2719.24,79.46,79.46,160936172520,75.39,75.39,160936172520 +아센디오,012170,7,2670,5,-1120,-29.55,5074626,7464097,10873743,5074626,-29.55,67.99,46.67,46.67,15699890165,54.08,54.08,15699890165 +에너토크,019990,8,8160,2,860,11.78,4126646,370958,9756088,4126646,11.78,1112.43,42.30,42.30,33839790805,42.51,42.51,33839790805 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,5,-155,-2.03,2062692,2397289,5000000,2062692,-2.03,86.04,41.25,41.25,15540471100,41.47,41.47,15540471100 +블루엠텍,439580,10,6400,2,140,2.24,12172368,11647679,33510663,12172368,2.24,104.50,36.32,36.32,80740099055,37.65,37.65,80740099055 +삼화네트웍스,046390,11,1646,5,-14,-0.84,14753699,46686964,43172933,14753699,-0.84,31.60,34.17,34.17,25436670147,35.79,35.79,25436670147 +탑코미디어,134580,12,2890,2,465,19.18,17423850,1495742,49294149,17423850,19.18,1164.90,35.35,35.35,49828857153,34.98,34.98,49828857153 +애니플러스,310200,13,5300,5,-260,-4.68,14172798,1013945,51419896,14172798,-4.68,1397.79,27.56,27.56,84299308035,30.93,30.93,84299308035 +아이비젼웍스,469750,14,1323,5,-47,-3.43,9866442,68933104,33936481,9866442,-3.43,14.31,29.07,29.07,13630293053,30.36,30.36,13630293053 +엔시트론,101400,15,417,2,91,27.91,21266826,420824,68450730,21266826,27.91,5053.62,31.07,31.07,8632698760,30.24,30.24,8632698760 +NEW,160550,16,2765,2,255,10.16,8064829,1013593,27906106,8064829,10.16,795.67,28.90,28.90,23139086350,29.99,29.99,23139086350 +노을,376930,17,2207,2,367,19.95,10713451,294872,36947060,10713451,19.95,3633.25,29.00,29.00,24040345295,29.48,29.48,24040345295 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10010,3,0,0.00,304434,399853,1100000,304434,0.00,76.14,27.68,27.68,3046018162,27.66,27.66,3046018162 +우양,103840,19,5180,5,-200,-3.72,3924319,37838952,16366428,3924319,-3.72,10.37,23.98,23.98,20927065365,24.68,24.68,20927065365 +iMBC,052220,20,3415,2,125,3.80,5242624,123552,23000000,5242624,3.80,4243.25,22.79,22.79,19372419037,24.66,24.66,19372419037 +제이엔비,452160,21,8330,2,360,4.52,2252806,460889,9617527,2252806,4.52,488.80,23.42,23.42,19578066030,24.44,24.44,19578066030 +율호,072770,22,961,2,145,17.77,17267746,6920093,71919480,17267746,17.77,249.53,24.01,24.01,16117092344,23.32,23.32,16117092344 +린드먼아시아,277070,23,5660,2,610,12.08,3103206,27791,13692000,3103206,12.08,9999.99,22.66,22.66,17678965495,22.81,22.81,17678965495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-150,-1.96,668829,1679823,3000000,668829,-1.96,39.82,22.29,22.29,5059014860,22.42,22.42,5059014860 +HANARO 유럽방산,0082F0,25,9805,5,-65,-0.66,200630,261029,900000,200630,-0.66,76.86,22.29,22.29,1968581411,22.31,22.31,1968581411 +한라캐스트,125490,26,5210,5,-710,-11.99,7208538,67557592,36502352,7208538,-11.99,10.67,19.75,19.75,38714780425,20.36,20.36,38714780425 +티에이치엔,019180,27,4680,2,645,15.99,3742112,2134903,18000000,3742112,15.99,175.28,20.79,20.79,17122629980,20.33,20.33,17122629980 +KODEX 코스닥150선물인버스,251340,28,3490,5,-20,-0.57,13683859,34553912,72100000,13683859,-0.57,39.60,18.98,18.98,47831895136,19.01,19.01,47831895136 +미투온,201490,29,6060,5,-300,-4.72,5505868,15175931,30390092,5505868,-4.72,36.28,18.12,18.12,34608382975,18.79,18.79,34608382975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10040,2,5,0.05,260251,378650,1500000,260251,0.05,68.73,17.35,17.35,2613928556,17.36,17.36,2613928556 diff --git a/top30/20250821/top30-atvtr-20250821-120001.csv b/top30/20250821/top30-atvtr-20250821-120001.csv new file mode 100644 index 000000000000..6d9c8f3aaeae --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27150,2,7150,35.75,10829020,0,5105400,10829020,35.75,0.00,212.11,212.11,304397486250,219.60,219.60,304397486250 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2578497,3065843,1400000,2578497,-0.27,84.10,184.18,184.18,28375916865,184.85,184.85,28375916865 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12690367,0,7520000,12690367,-1.20,0.00,168.75,168.75,25910112841,174.37,174.37,25910112841 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,710539,1199379,800000,710539,6.96,59.24,88.82,88.82,6833003874,86.89,86.89,6833003874 +TIGER 코리아원자력,0091P0,5,9850,2,715,7.83,5213380,11424451,6000000,5213380,7.83,45.63,86.89,86.89,50075144643,84.73,84.73,50075144643 +보성파워텍,006910,6,4280,2,925,27.57,40609483,1435684,49129824,40609483,27.57,2828.58,82.66,82.66,167699801236,79.75,79.75,167699801236 +아센디오,012170,7,2665,5,-1125,-29.68,5339015,7464097,10873743,5339015,-29.68,71.53,49.10,49.10,16403004524,56.60,56.60,16403004524 +에너토크,019990,8,8100,2,800,10.96,4241800,370958,9756088,4241800,10.96,1143.47,43.48,43.48,34774873050,44.01,44.01,34774873050 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,5,-150,-1.96,2064155,2397289,5000000,2064155,-1.96,86.10,41.28,41.28,15551443600,41.47,41.47,15551443600 +블루엠텍,439580,10,6400,2,140,2.24,12342142,11647679,33510663,12342142,2.24,105.96,36.83,36.83,81830918975,38.16,38.16,81830918975 +탑코미디어,134580,11,2820,2,395,16.29,17876976,1495742,49294149,17876976,16.29,1195.19,36.27,36.27,51123496102,36.78,36.78,51123496102 +삼화네트웍스,046390,12,1652,5,-8,-0.48,14824340,46686964,43172933,14824340,-0.48,31.75,34.34,34.34,25552881195,35.83,35.83,25552881195 +애니플러스,310200,13,5230,5,-330,-5.94,14572710,1013945,51419896,14572710,-5.94,1437.23,28.34,28.34,86396275640,32.13,32.13,86396275640 +엔시트론,101400,14,422,2,96,29.45,22597882,420824,68450730,22597882,29.45,5369.91,33.01,33.01,9187848329,31.81,31.81,9187848329 +NEW,160550,15,2885,2,375,14.94,8752064,1013593,27906106,8752064,14.94,863.47,31.36,31.36,25104464136,31.18,31.18,25104464136 +아이비젼웍스,469750,16,1328,5,-42,-3.07,10029354,68933104,33936481,10029354,-3.07,14.55,29.55,29.55,13845862919,30.72,30.72,13845862919 +노을,376930,17,2230,2,390,21.20,10810714,294872,36947060,10810714,21.20,3666.24,29.26,29.26,24255367108,29.44,29.44,24255367108 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10015,2,5,0.05,306655,399853,1100000,306655,0.05,76.69,27.88,27.88,3068257267,27.85,27.85,3068257267 +iMBC,052220,19,3405,2,115,3.50,5291418,123552,23000000,5291418,3.50,4282.75,23.01,23.01,19538574222,24.95,24.95,19538574222 +우양,103840,20,5190,5,-190,-3.53,3972047,37838952,16366428,3972047,-3.53,10.50,24.27,24.27,21174121095,24.93,24.93,21174121095 +린드먼아시아,277070,21,5500,2,450,8.91,3279732,27791,13692000,3279732,8.91,9999.99,23.95,23.95,18664110155,24.78,24.78,18664110155 +제이엔비,452160,22,8310,2,340,4.27,2262306,460889,9617527,2262306,4.27,490.86,23.52,23.52,19657200100,24.60,24.60,19657200100 +율호,072770,23,953,2,137,16.79,17906363,6920093,71919480,17906363,16.79,258.76,24.90,24.90,16726504997,24.40,24.40,16726504997 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7515,5,-155,-2.02,684316,1679823,3000000,684316,-2.02,40.74,22.81,22.81,5175399765,22.96,22.96,5175399765 +HANARO 유럽방산,0082F0,25,9805,5,-65,-0.66,200933,261029,900000,200933,-0.66,76.98,22.33,22.33,1971552326,22.34,22.34,1971552326 +한라캐스트,125490,26,5300,5,-620,-10.47,7502038,67557592,36502352,7502038,-10.47,11.10,20.55,20.55,40261277370,20.81,20.81,40261277370 +티에이치엔,019180,27,4720,2,685,16.98,3811762,2134903,18000000,3811762,16.98,178.54,21.18,21.18,17452080966,20.54,20.54,17452080966 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,13792445,34553912,72100000,13792445,-0.43,39.92,19.13,19.13,48210868920,19.13,19.13,48210868920 +미투온,201490,29,6060,5,-300,-4.72,5552928,15175931,30390092,5552928,-4.72,36.59,18.27,18.27,34892995410,18.95,18.95,34892995410 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10042,2,7,0.07,270257,378650,1500000,270257,0.07,71.37,18.02,18.02,2714408796,18.02,18.02,2714408796 diff --git a/top30/20250821/top30-atvtr-20250821-121001.csv b/top30/20250821/top30-atvtr-20250821-121001.csv new file mode 100644 index 000000000000..de4c3264974f --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26850,2,6850,34.25,11015773,0,5105400,11015773,34.25,0.00,215.77,215.77,309413439025,225.72,225.72,309413439025 +ACE BYD밸류체인액티브,0079X0,2,10955,5,-40,-0.36,2579367,3065843,1400000,2579367,-0.36,84.13,184.24,184.24,28385460640,185.08,185.08,28385460640 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,12722946,0,7520000,12722946,-1.15,0.00,169.19,169.19,25974512671,174.71,174.71,25974512671 +SOL 한국원자력SMR,0092B0,4,9860,2,670,7.29,718683,1199379,800000,718683,7.29,59.92,89.84,89.84,6913263964,87.64,87.64,6913263964 +TIGER 코리아원자력,0091P0,5,9885,2,750,8.21,5378232,11424451,6000000,5378232,8.21,47.08,89.64,89.64,51702650978,87.17,87.17,51702650978 +보성파워텍,006910,6,4300,2,945,28.17,41332568,1435684,49129824,41332568,28.17,2878.95,84.13,84.13,170809060211,80.85,80.85,170809060211 +아센디오,012170,7,2655,4,-1135,-29.95,5389421,7464097,10873743,5389421,-29.95,72.20,49.56,49.56,16536863049,57.28,57.28,16536863049 +에너토크,019990,8,8120,2,820,11.23,4288900,370958,9756088,4288900,11.23,1156.17,43.96,43.96,35158692600,44.38,44.38,35158692600 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7490,5,-160,-2.09,2077252,2397289,5000000,2077252,-2.09,86.65,41.55,41.55,15649680840,41.79,41.79,15649680840 +블루엠텍,439580,10,6360,2,100,1.60,12558603,11647679,33510663,12558603,1.60,107.82,37.48,37.48,83206332485,39.04,39.04,83206332485 +탑코미디어,134580,11,2865,2,440,18.14,18036134,1495742,49294149,18036134,18.14,1205.83,36.59,36.59,51576901556,36.52,36.52,51576901556 +삼화네트웍스,046390,12,1635,5,-25,-1.51,14900175,46686964,43172933,14900175,-1.51,31.92,34.51,34.51,25677309514,36.38,36.38,25677309514 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10015,2,5,0.05,399808,399853,1100000,399808,0.05,99.99,36.35,36.35,4001158497,36.32,36.32,4001158497 +NEW,160550,14,2850,2,340,13.55,9192659,1013593,27906106,9192659,13.55,906.94,32.94,32.94,26365272550,33.15,33.15,26365272550 +엔시트론,101400,15,420,2,94,28.83,23294146,420824,68450730,23294146,28.83,5535.37,34.03,34.03,9478406918,32.97,32.97,9478406918 +애니플러스,310200,16,5270,5,-290,-5.22,14763411,1013945,51419896,14763411,-5.22,1456.04,28.71,28.71,87390658440,32.25,32.25,87390658440 +아이비젼웍스,469750,17,1321,5,-49,-3.58,10122030,68933104,33936481,10122030,-3.58,14.68,29.83,29.83,13968625349,31.16,31.16,13968625349 +노을,376930,18,2210,2,370,20.11,10992003,294872,36947060,10992003,20.11,3727.72,29.75,29.75,24660072343,30.20,30.20,24660072343 +iMBC,052220,19,3395,2,105,3.19,5352636,123552,23000000,5352636,3.19,4332.29,23.27,23.27,19746016312,25.29,25.29,19746016312 +우양,103840,20,5180,5,-200,-3.72,3993106,37838952,16366428,3993106,-3.72,10.55,24.40,24.40,21283094445,25.10,25.10,21283094445 +린드먼아시아,277070,21,5550,2,500,9.90,3354443,27791,13692000,3354443,9.90,9999.99,24.50,24.50,19075162610,25.10,25.10,19075162610 +제이엔비,452160,22,8300,2,330,4.14,2270329,460889,9617527,2270329,4.14,492.60,23.61,23.61,19723740570,24.71,24.71,19723740570 +율호,072770,23,971,2,155,19.00,18259778,6920093,71919480,18259778,19.00,263.87,25.39,25.39,17067122133,24.44,24.44,17067122133 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7510,5,-160,-2.09,695399,1679823,3000000,695399,-2.09,41.40,23.18,23.18,5258686335,23.34,23.34,5258686335 +HANARO 유럽방산,0082F0,25,9810,5,-60,-0.61,201035,261029,900000,201035,-0.61,77.02,22.34,22.34,1972552946,22.34,22.34,1972552946 +한라캐스트,125490,26,5300,5,-620,-10.47,7808383,67557592,36502352,7808383,-10.47,11.56,21.39,21.39,41888015245,21.65,21.65,41888015245 +티에이치엔,019180,27,4710,2,675,16.73,3874771,2134903,18000000,3874771,16.73,181.50,21.53,21.53,17750522081,20.94,20.94,17750522081 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10042,2,7,0.07,297757,378650,1500000,297757,0.07,78.64,19.85,19.85,2990563796,19.85,19.85,2990563796 +KODEX 코스닥150선물인버스,251340,29,3490,5,-20,-0.57,14041009,34553912,72100000,14041009,-0.57,40.64,19.47,19.47,49078474158,19.50,19.50,49078474158 +미투온,201490,30,6040,5,-320,-5.03,5574912,15175931,30390092,5574912,-5.03,36.74,18.34,18.34,35025874290,19.08,19.08,35025874290 diff --git a/top30/20250821/top30-atvtr-20250821-122001.csv b/top30/20250821/top30-atvtr-20250821-122001.csv new file mode 100644 index 000000000000..4ff06f3a1f2c --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26200,2,6200,31.00,11183806,0,5105400,11183806,31.00,0.00,219.06,219.06,313866557825,234.65,234.65,313866557825 +ACE BYD밸류체인액티브,0079X0,2,10950,5,-45,-0.41,2579715,3065843,1400000,2579715,-0.41,84.14,184.27,184.27,28389272840,185.19,185.19,28389272840 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12747023,0,7520000,12747023,-1.20,0.00,169.51,169.51,26022117621,175.12,175.12,26022117621 +SOL 한국원자력SMR,0092B0,4,9840,2,650,7.07,737676,1199379,800000,737676,7.07,61.50,92.21,92.21,7100570159,90.20,90.20,7100570159 +TIGER 코리아원자력,0091P0,5,9870,2,735,8.05,5439880,11424451,6000000,5439880,8.05,47.62,90.66,90.66,52311910602,88.33,88.33,52311910602 +보성파워텍,006910,6,4305,2,950,28.32,41702314,1435684,49129824,41702314,28.32,2904.70,84.88,84.88,172406150032,81.51,81.51,172406150032 +아센디오,012170,7,2655,4,-1135,-29.95,5411391,7464097,10873743,5411391,-29.95,72.50,49.77,49.77,16595193399,57.48,57.48,16595193399 +에너토크,019990,8,8260,2,960,13.15,4606711,370958,9756088,4606711,13.15,1241.84,47.22,47.22,37793714950,46.90,46.90,37793714950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,5,-150,-1.96,2082853,2397289,5000000,2082853,-1.96,86.88,41.66,41.66,15691632340,41.84,41.84,15691632340 +블루엠텍,439580,10,6350,2,90,1.44,12616819,11647679,33510663,12616819,1.44,108.32,37.65,37.65,83575773825,39.28,39.28,83575773825 +탑코미디어,134580,11,2840,2,415,17.11,18135944,1495742,49294149,18135944,17.11,1212.50,36.79,36.79,51860870527,37.04,37.04,51860870527 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10017,2,7,0.07,407628,399853,1100000,407628,0.07,101.94,37.06,37.06,4079480383,37.02,37.02,4079480383 +삼화네트웍스,046390,13,1633,5,-27,-1.63,14943111,46686964,43172933,14943111,-1.63,32.01,34.61,34.61,25747486126,36.52,36.52,25747486126 +NEW,160550,14,2835,2,325,12.95,9467543,1013593,27906106,9467543,12.95,934.06,33.93,33.93,27147983712,34.32,34.32,27147983712 +엔시트론,101400,15,416,2,90,27.61,23881702,420824,68450730,23881702,27.61,5674.99,34.89,34.89,9724403374,34.15,34.15,9724403374 +애니플러스,310200,16,5300,5,-260,-4.68,14918234,1013945,51419896,14918234,-4.68,1471.31,29.01,29.01,88210763825,32.37,32.37,88210763825 +아이비젼웍스,469750,17,1332,5,-38,-2.77,10342171,68933104,33936481,10342171,-2.77,15.00,30.48,30.48,14261692620,31.55,31.55,14261692620 +노을,376930,18,2215,2,375,20.38,11118391,294872,36947060,11118391,20.38,3770.58,30.09,30.09,24938907095,30.47,30.47,24938907095 +율호,072770,19,991,2,175,21.45,19991749,6920093,71919480,19991749,21.45,288.89,27.80,27.80,18784746782,26.36,26.36,18784746782 +린드먼아시아,277070,20,5460,2,410,8.12,3393150,27791,13692000,3393150,8.12,9999.99,24.78,24.78,19287925215,25.80,25.80,19287925215 +우양,103840,21,5150,5,-230,-4.28,4043015,37838952,16366428,4043015,-4.28,10.68,24.70,24.70,21540092945,25.56,25.56,21540092945 +제이엔비,452160,22,8210,2,240,3.01,2305177,460889,9617527,2305177,3.01,500.16,23.97,23.97,20010726240,25.34,25.34,20010726240 +iMBC,052220,23,3405,2,115,3.50,5380338,123552,23000000,5380338,3.50,4354.72,23.39,23.39,19840221069,25.33,25.33,19840221069 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7515,5,-155,-2.02,730153,1679823,3000000,730153,-2.02,43.47,24.34,24.34,5519767505,24.48,24.48,5519767505 +한라캐스트,125490,25,5210,5,-710,-11.99,7968812,67557592,36502352,7968812,-11.99,11.80,21.83,21.83,42728495490,22.47,22.47,42728495490 +HANARO 유럽방산,0082F0,26,9810,5,-60,-0.61,201060,261029,900000,201060,-0.61,77.03,22.34,22.34,1972798196,22.34,22.34,1972798196 +티에이치엔,019180,27,4620,2,585,14.50,3956027,2134903,18000000,3956027,14.50,185.30,21.98,21.98,18129175826,21.80,21.80,18129175826 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,14688512,34553912,72100000,14688512,-0.43,42.51,20.37,20.37,51340131070,20.37,20.37,51340131070 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,2,5,0.05,304755,378650,1500000,304755,0.05,80.48,20.32,20.32,3060837702,20.32,20.32,3060837702 +미투온,201490,30,6020,5,-340,-5.35,5693208,15175931,30390092,5693208,-5.35,37.51,18.73,18.73,35738094860,19.53,19.53,35738094860 diff --git a/top30/20250821/top30-atvtr-20250821-123001.csv b/top30/20250821/top30-atvtr-20250821-123001.csv new file mode 100644 index 000000000000..244f9f80fcea --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26050,2,6050,30.25,11320136,0,5105400,11320136,30.25,0.00,221.73,221.73,317446076250,238.69,238.69,317446076250 +ACE BYD밸류체인액티브,0079X0,2,10955,5,-40,-0.36,2706307,3065843,1400000,2706307,-0.36,88.27,193.31,193.31,29773608530,194.13,194.13,29773608530 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12767884,0,7520000,12767884,-1.20,0.00,169.79,169.79,26063347284,175.40,175.40,26063347284 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,776971,1199379,800000,776971,6.96,64.78,97.12,97.12,7487094834,95.21,95.21,7487094834 +TIGER 코리아원자력,0091P0,5,9850,2,715,7.83,5550247,11424451,6000000,5550247,7.83,48.58,92.50,92.50,53398399812,90.35,90.35,53398399812 +보성파워텍,006910,6,4310,2,955,28.46,42175089,1435684,49129824,42175089,28.46,2937.63,85.84,85.84,174434552250,82.38,82.38,174434552250 +아센디오,012170,7,2655,4,-1135,-29.95,5416999,7464097,10873743,5416999,-29.95,72.57,49.82,49.82,16610082639,57.53,57.53,16610082639 +에너토크,019990,8,8220,2,920,12.60,4696258,370958,9756088,4696258,12.60,1265.98,48.14,48.14,38526284765,48.04,48.04,38526284765 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +아이비젼웍스,469750,10,1450,2,80,5.84,14870881,68933104,33936481,14870881,5.84,21.57,43.82,43.82,20708595562,42.08,42.08,20708595562 +블루엠텍,439580,11,6350,2,90,1.44,12711342,11647679,33510663,12711342,1.44,109.13,37.93,37.93,84174003445,39.56,39.56,84174003445 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10017,2,7,0.07,412813,399853,1100000,412813,0.07,103.24,37.53,37.53,4131418366,37.49,37.49,4131418366 +탑코미디어,134580,13,2870,2,445,18.35,18263452,1495742,49294149,18263452,18.35,1221.03,37.05,37.05,52224426127,36.91,36.91,52224426127 +삼화네트웍스,046390,14,1638,5,-22,-1.33,14958660,46686964,43172933,14958660,-1.33,32.04,34.65,34.65,25772939576,36.45,36.45,25772939576 +엔시트론,101400,15,411,2,85,26.07,24770093,420824,68450730,24770093,26.07,5886.09,36.19,36.19,10089221946,35.86,35.86,10089221946 +NEW,160550,16,2855,2,345,13.75,9588801,1013593,27906106,9588801,13.75,946.02,34.36,34.36,27491911182,34.51,34.51,27491911182 +애니플러스,310200,17,5320,5,-240,-4.32,15009502,1013945,51419896,15009502,-4.32,1480.31,29.19,29.19,88693597715,32.42,32.42,88693597715 +노을,376930,18,2210,2,370,20.11,11212782,294872,36947060,11212782,20.11,3802.59,30.35,30.35,25148876292,30.80,30.80,25148876292 +율호,072770,19,981,2,165,20.22,20452453,6920093,71919480,20452453,20.22,295.55,28.44,28.44,19237866993,27.27,27.27,19237866993 +린드먼아시아,277070,20,5440,2,390,7.72,3455103,27791,13692000,3455103,7.72,9999.99,25.23,25.23,19623108815,26.35,26.35,19623108815 +제이엔비,452160,21,8180,2,210,2.63,2320129,460889,9617527,2320129,2.63,503.40,24.12,24.12,20133249445,25.59,25.59,20133249445 +우양,103840,22,5160,5,-220,-4.09,4056983,37838952,16366428,4056983,-4.09,10.72,24.79,24.79,21612160765,25.59,25.59,21612160765 +iMBC,052220,23,3385,2,95,2.89,5400950,123552,23000000,5400950,2.89,4371.40,23.48,23.48,19910117199,25.57,25.57,19910117199 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-150,-1.96,740796,1679823,3000000,740796,-1.96,44.10,24.69,24.69,5599829475,24.82,24.82,5599829475 +한라캐스트,125490,25,5220,5,-700,-11.82,8107029,67557592,36502352,8107029,-11.82,12.00,22.21,22.21,43449307335,22.80,22.80,43449307335 +티에이치엔,019180,26,4555,2,520,12.89,4050564,2134903,18000000,4050564,12.89,189.73,22.50,22.50,18563664851,22.64,22.64,18563664851 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,201149,261029,900000,201149,-0.56,77.06,22.35,22.35,1973671321,22.34,22.34,1973671321 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,15007040,34553912,72100000,15007040,-0.43,43.43,20.81,20.81,52453581960,20.82,20.82,52453581960 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,3,0,0.00,305018,378650,1500000,305018,0.00,80.55,20.33,20.33,3063477222,20.35,20.35,3063477222 +미투온,201490,30,6050,5,-310,-4.87,5776334,15175931,30390092,5776334,-4.87,38.06,19.01,19.01,36237890585,19.71,19.71,36237890585 diff --git a/top30/20250821/top30-atvtr-20250821-124001.csv b/top30/20250821/top30-atvtr-20250821-124001.csv new file mode 100644 index 000000000000..798f98505f64 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,25650,2,5650,28.25,11592463,0,5105400,11592463,28.25,0.00,227.06,227.06,324489819950,247.79,247.79,324489819950 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2706730,3065843,1400000,2706730,-0.32,88.29,193.34,193.34,29778242475,194.07,194.07,29778242475 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,12803989,0,7520000,12803989,-1.15,0.00,170.27,170.27,26134726103,175.79,175.79,26134726103 +SOL 한국원자력SMR,0092B0,4,9745,2,555,6.04,819565,1199379,800000,819565,6.04,68.33,102.45,102.45,7903947014,101.38,101.38,7903947014 +TIGER 코리아원자력,0091P0,5,9755,2,620,6.79,5710289,11424451,6000000,5710289,6.79,49.98,95.17,95.17,54967548584,93.91,93.91,54967548584 +보성파워텍,006910,6,4265,2,910,27.12,42878733,1435684,49129824,42878733,27.12,2986.64,87.28,87.28,177452634407,84.69,84.69,177452634407 +아이비젼웍스,469750,7,1550,2,180,13.14,24059290,68933104,33936481,24059290,13.14,34.90,70.90,70.90,34482131266,65.55,65.55,34482131266 +아센디오,012170,8,2655,4,-1135,-29.95,5424550,7464097,10873743,5424550,-29.95,72.68,49.89,49.89,16630130544,57.60,57.60,16630130544 +에너토크,019990,9,8100,2,800,10.96,4905987,370958,9756088,4905987,10.96,1322.52,50.29,50.29,40223849405,50.90,50.90,40223849405 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +블루엠텍,439580,11,6320,2,60,0.96,12753300,11647679,33510663,12753300,0.96,109.49,38.06,38.06,84439673715,39.87,39.87,84439673715 +탑코미디어,134580,12,2915,2,490,20.21,18883551,1495742,49294149,18883551,20.21,1262.49,38.31,38.31,54021776816,37.60,37.60,54021776816 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10015,2,5,0.05,413096,399853,1100000,413096,0.05,103.31,37.55,37.55,4134252651,37.53,37.53,4134252651 +엔시트론,101400,14,410,2,84,25.77,25091538,420824,68450730,25091538,25.77,5962.48,36.66,36.66,10221779260,36.42,36.42,10221779260 +삼화네트웍스,046390,15,1664,2,4,0.24,15065880,46686964,43172933,15065880,0.24,32.27,34.90,34.90,25950289120,36.12,36.12,25950289120 +NEW,160550,16,2845,2,335,13.35,9892421,1013593,27906106,9892421,13.35,975.98,35.45,35.45,28365474425,35.73,35.73,28365474425 +애니플러스,310200,17,5300,5,-260,-4.68,15114094,1013945,51419896,15114094,-4.68,1490.62,29.39,29.39,89248293175,32.75,32.75,89248293175 +노을,376930,18,2215,2,375,20.38,11303102,294872,36947060,11303102,20.38,3833.22,30.59,30.59,25348624666,30.97,30.97,25348624666 +율호,072770,19,969,2,153,18.75,20840154,6920093,71919480,20840154,18.75,301.15,28.98,28.98,19618886312,28.15,28.15,19618886312 +린드먼아시아,277070,20,5360,2,310,6.14,3478354,27791,13692000,3478354,6.14,9999.99,25.40,25.40,19748076825,26.91,26.91,19748076825 +우양,103840,21,5140,5,-240,-4.46,4102519,37838952,16366428,4102519,-4.46,10.84,25.07,25.07,21846031610,25.97,25.97,21846031610 +제이엔비,452160,22,8140,2,170,2.13,2340841,460889,9617527,2340841,2.13,507.90,24.34,24.34,20302211375,25.93,25.93,20302211375 +iMBC,052220,23,3395,2,105,3.19,5430348,123552,23000000,5430348,3.19,4395.19,23.61,23.61,20009562799,25.63,25.63,20009562799 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-150,-1.96,740806,1679823,3000000,740806,-1.96,44.10,24.69,24.69,5599904675,24.82,24.82,5599904675 +한라캐스트,125490,25,5160,5,-760,-12.84,8298357,67557592,36502352,8298357,-12.84,12.28,22.73,22.73,44443322695,23.60,23.60,44443322695 +티에이치엔,019180,26,4580,2,545,13.51,4100052,2134903,18000000,4100052,13.51,192.05,22.78,22.78,18790924797,22.79,22.79,18790924797 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,201855,261029,900000,201855,-0.56,77.33,22.43,22.43,1980600711,22.42,22.42,1980600711 +KODEX 코스닥150선물인버스,251340,28,3500,5,-10,-0.28,15059020,34553912,72100000,15059020,-0.28,43.58,20.89,20.89,52635504977,20.86,20.86,52635504977 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10045,2,10,0.10,305758,378650,1500000,305758,0.10,80.75,20.38,20.38,3070907362,20.38,20.38,3070907362 +미투온,201490,30,6190,5,-170,-2.67,5981162,15175931,30390092,5981162,-2.67,39.41,19.68,19.68,37494782025,19.93,19.93,37494782025 diff --git a/top30/20250821/top30-atvtr-20250821-125001.csv b/top30/20250821/top30-atvtr-20250821-125001.csv new file mode 100644 index 000000000000..d3eda8b35f31 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,25450,2,5450,27.25,11803487,0,5105400,11803487,27.25,0.00,231.20,231.20,329833298525,253.85,253.85,329833298525 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2706834,3065843,1400000,2706834,-0.32,88.29,193.35,193.35,29779382315,194.08,194.08,29779382315 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,12837899,0,7520000,12837899,-1.10,0.00,170.72,170.72,26201804730,176.15,176.15,26201804730 +SOL 한국원자력SMR,0092B0,4,9720,2,530,5.77,866242,1199379,800000,866242,5.77,72.22,108.28,108.28,8358628859,107.49,107.49,8358628859 +TIGER 코리아원자력,0091P0,5,9720,2,585,6.40,5911864,11424451,6000000,5911864,6.40,51.75,98.53,98.53,56930631054,97.62,97.62,56930631054 +보성파워텍,006910,6,4265,2,910,27.12,43335232,1435684,49129824,43335232,27.12,3018.44,88.21,88.21,179399538899,85.62,85.62,179399538899 +아이비젼웍스,469750,7,1636,2,266,19.42,30909600,68933104,33936481,30909600,19.42,44.84,91.08,91.08,45394577915,81.76,81.76,45394577915 +아센디오,012170,8,2655,4,-1135,-29.95,5428669,7464097,10873743,5428669,-29.95,72.73,49.92,49.92,16641066489,57.64,57.64,16641066489 +에너토크,019990,9,8030,2,730,10.00,4998656,370958,9756088,4998656,10.00,1347.50,51.24,51.24,40973689320,52.30,52.30,40973689320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +블루엠텍,439580,11,6390,2,130,2.08,12859089,11647679,33510663,12859089,2.08,110.40,38.37,38.37,85113640370,39.75,39.75,85113640370 +탑코미디어,134580,12,2890,2,465,19.18,19612996,1495742,49294149,19612996,19.18,1311.26,39.79,39.79,56156951398,39.42,39.42,56156951398 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10020,2,10,0.10,413142,399853,1100000,413142,0.10,103.32,37.56,37.56,4134713571,37.51,37.51,4134713571 +엔시트론,101400,14,407,2,81,24.85,25313072,420824,68450730,25313072,24.85,6015.12,36.98,36.98,10312686038,37.02,37.02,10312686038 +NEW,160550,15,2815,2,305,12.15,10001556,1013593,27906106,10001556,12.15,986.74,35.84,35.84,28674088823,36.50,36.50,28674088823 +삼화네트웍스,046390,16,1690,2,30,1.81,15296709,46686964,43172933,15296709,1.81,32.76,35.43,35.43,26335146511,36.09,36.09,26335146511 +노을,376930,17,2135,2,295,16.03,11859355,294872,36947060,11859355,16.03,4021.87,32.10,32.10,26553119081,33.66,33.66,26553119081 +애니플러스,310200,18,5230,5,-330,-5.94,15184399,1013945,51419896,15184399,-5.94,1497.56,29.53,29.53,89618411505,33.32,33.32,89618411505 +율호,072770,19,967,2,151,18.50,21104145,6920093,71919480,21104145,18.50,304.97,29.34,29.34,19875988502,28.58,28.58,19875988502 +린드먼아시아,277070,20,5340,2,290,5.74,3511787,27791,13692000,3511787,5.74,9999.99,25.65,25.65,19927144215,27.25,27.25,19927144215 +우양,103840,21,5150,5,-230,-4.28,4198220,37838952,16366428,4198220,-4.28,11.09,25.65,25.65,22336054415,26.50,26.50,22336054415 +제이엔비,452160,22,8080,2,110,1.38,2362631,460889,9617527,2362631,1.38,512.62,24.57,24.57,20478849595,26.35,26.35,20478849595 +iMBC,052220,23,3370,2,80,2.43,5478509,123552,23000000,5478509,2.43,4434.17,23.82,23.82,20171859594,26.02,26.02,20171859594 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7545,5,-125,-1.63,740825,1679823,3000000,740825,-1.63,44.10,24.69,24.69,5600047850,24.74,24.74,5600047850 +한라캐스트,125490,25,5160,5,-760,-12.84,8476172,67557592,36502352,8476172,-12.84,12.55,23.22,23.22,45360730890,24.08,24.08,45360730890 +티에이치엔,019180,26,4480,2,445,11.03,4229503,2134903,18000000,4229503,11.03,198.11,23.50,23.50,19373595317,24.02,24.02,19373595317 +HANARO 유럽방산,0082F0,27,9810,5,-60,-0.61,201973,261029,900000,201973,-0.61,77.38,22.44,22.44,1981758791,22.45,22.45,1981758791 +KODEX 코스닥150선물인버스,251340,28,3502,5,-8,-0.23,15556180,34553912,72100000,15556180,-0.23,45.02,21.58,21.58,54376019456,21.54,21.54,54376019456 +미투온,201490,29,6280,5,-80,-1.26,6416356,15175931,30390092,6416356,-1.26,42.28,21.11,21.11,40198071695,21.06,21.06,40198071695 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305759,378650,1500000,305759,0.15,80.75,20.38,20.38,3070917412,20.37,20.37,3070917412 diff --git a/top30/20250821/top30-atvtr-20250821-130002.csv b/top30/20250821/top30-atvtr-20250821-130002.csv new file mode 100644 index 000000000000..018cd0c43e97 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,24250,2,4250,21.25,12149814,0,5105400,12149814,21.25,0.00,237.98,237.98,338374943825,273.31,273.31,338374943825 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2707184,3065843,1400000,2707184,-0.32,88.30,193.37,193.37,29783217860,194.10,194.10,29783217860 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12855291,0,7520000,12855291,-1.05,0.00,170.95,170.95,26236219351,176.29,176.29,26236219351 +SOL 한국원자력SMR,0092B0,4,9735,2,545,5.93,878389,1199379,800000,878389,5.93,73.24,109.80,109.80,8476882759,108.85,108.85,8476882759 +아이비젼웍스,469750,5,1622,2,252,18.39,38185089,68933104,33936481,38185089,18.39,55.39,112.52,112.52,57522077799,104.50,104.50,57522077799 +TIGER 코리아원자력,0091P0,6,9730,2,595,6.51,6114753,11424451,6000000,6114753,6.51,53.52,101.91,101.91,58905305605,100.90,100.90,58905305605 +보성파워텍,006910,7,4260,2,905,26.97,43779560,1435684,49129824,43779560,26.97,3049.39,89.11,89.11,181293902807,86.62,86.62,181293902807 +아센디오,012170,8,2655,4,-1135,-29.95,5434619,7464097,10873743,5434619,-29.95,72.81,49.98,49.98,16656863739,57.70,57.70,16656863739 +에너토크,019990,9,7970,2,670,9.18,5104842,370958,9756088,5104842,9.18,1376.12,52.32,52.32,41822671245,53.79,53.79,41822671245 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7535,5,-115,-1.50,2286743,2397289,5000000,2286743,-1.50,95.39,45.73,45.73,17226638840,45.72,45.72,17226638840 +블루엠텍,439580,11,6330,2,70,1.12,12901499,11647679,33510663,12901499,1.12,110.76,38.50,38.50,85383421960,40.25,40.25,85383421960 +탑코미디어,134580,12,2895,2,470,19.38,19982819,1495742,49294149,19982819,19.38,1335.98,40.54,40.54,57223615607,40.10,40.10,57223615607 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10020,2,10,0.10,413402,399853,1100000,413402,0.10,103.39,37.58,37.58,4137318111,37.54,37.54,4137318111 +삼화네트웍스,046390,14,1661,2,1,0.06,15605343,46686964,43172933,15605343,0.06,33.43,36.15,36.15,26852170833,37.45,37.45,26852170833 +엔시트론,101400,15,408,2,82,25.15,25622594,420824,68450730,25622594,25.15,6088.67,37.43,37.43,10438981381,37.38,37.38,10438981381 +NEW,160550,16,2805,2,295,11.75,10142144,1013593,27906106,10142144,11.75,1000.61,36.34,36.34,29067378346,37.13,37.13,29067378346 +노을,376930,17,2155,2,315,17.12,12279971,294872,36947060,12279971,17.12,4164.51,33.24,33.24,27466052231,34.50,34.50,27466052231 +애니플러스,310200,18,5290,5,-270,-4.86,15267485,1013945,51419896,15267485,-4.86,1505.75,29.69,29.69,90054685935,33.11,33.11,90054685935 +율호,072770,19,960,2,144,17.65,21544197,6920093,71919480,21544197,17.65,311.33,29.96,29.96,20301286302,29.40,29.40,20301286302 +린드먼아시아,277070,20,5340,2,290,5.74,3542893,27791,13692000,3542893,5.74,9999.99,25.88,25.88,20092746255,27.48,27.48,20092746255 +iMBC,052220,21,3345,2,55,1.67,5586338,123552,23000000,5586338,1.67,4521.45,24.29,24.29,20532926769,26.69,26.69,20532926769 +우양,103840,22,5220,5,-160,-2.97,4279077,37838952,16366428,4279077,-2.97,11.31,26.15,26.15,22755214105,26.64,26.64,22755214105 +제이엔비,452160,23,8060,2,90,1.13,2380292,460889,9617527,2380292,1.13,516.46,24.75,24.75,20621334165,26.60,26.60,20621334165 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7555,5,-115,-1.50,744162,1679823,3000000,744162,-1.50,44.30,24.81,24.81,5625209385,24.82,24.82,5625209385 +한라캐스트,125490,25,5130,5,-790,-13.34,8643150,67557592,36502352,8643150,-13.34,12.79,23.68,23.68,46222592975,24.68,24.68,46222592975 +티에이치엔,019180,26,4540,2,505,12.52,4362957,2134903,18000000,4362957,12.52,204.36,24.24,24.24,19971607778,24.44,24.44,19971607778 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,210165,261029,900000,210165,-0.56,80.51,23.35,23.35,2062029596,23.34,23.34,2062029596 +미투온,201490,28,6170,5,-190,-2.99,6655634,15175931,30390092,6655634,-2.99,43.86,21.90,21.90,41688366420,22.23,22.23,41688366420 +KODEX 코스닥150선물인버스,251340,29,3510,3,0,0.00,16044613,34553912,72100000,16044613,0.00,46.43,22.25,22.25,56088165107,22.16,22.16,56088165107 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305790,378650,1500000,305790,0.15,80.76,20.39,20.39,3071228962,20.37,20.37,3071228962 diff --git a/top30/20250821/top30-atvtr-20250821-131001.csv b/top30/20250821/top30-atvtr-20250821-131001.csv new file mode 100644 index 000000000000..15d9db755504 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,24500,2,4500,22.50,12525536,0,5105400,12525536,22.50,0.00,245.34,245.34,347635817225,277.93,277.93,347635817225 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707336,3065843,1400000,2707336,-0.27,88.31,193.38,193.38,29784883790,194.03,194.03,29784883790 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12888309,0,7520000,12888309,-1.05,0.00,171.39,171.39,26301537972,176.73,176.73,26301537972 +아이비젼웍스,469750,4,1612,2,242,17.66,41577645,68933104,33936481,41577645,17.66,60.32,122.52,122.52,63014790855,115.19,115.19,63014790855 +SOL 한국원자력SMR,0092B0,5,9740,2,550,5.98,905643,1199379,800000,905643,5.98,75.51,113.21,113.21,8741137239,112.18,112.18,8741137239 +TIGER 코리아원자력,0091P0,6,9750,2,615,6.73,6434457,11424451,6000000,6434457,6.73,56.32,107.24,107.24,62010479858,106.00,106.00,62010479858 +보성파워텍,006910,7,4280,2,925,27.57,44158967,1435684,49129824,44158967,27.57,3075.81,89.88,89.88,182910922590,86.99,86.99,182910922590 +아센디오,012170,8,2655,4,-1135,-29.95,5455256,7464097,10873743,5455256,-29.95,73.09,50.17,50.17,16711654974,57.89,57.89,16711654974 +에너토크,019990,9,7960,2,660,9.04,5205836,370958,9756088,5205836,9.04,1403.35,53.36,53.36,42620366395,54.88,54.88,42620366395 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7550,5,-100,-1.31,2520673,2397289,5000000,2520673,-1.31,105.15,50.41,50.41,18990525340,50.31,50.31,18990525340 +탑코미디어,134580,11,2790,2,365,15.05,20404103,1495742,49294149,20404103,15.05,1364.15,41.39,41.39,58411868120,42.47,42.47,58411868120 +블루엠텍,439580,12,6330,2,70,1.12,12975746,11647679,33510663,12975746,1.12,111.40,38.72,38.72,85853914545,40.47,40.47,85853914545 +삼화네트웍스,046390,13,1650,5,-10,-0.60,15705535,46686964,43172933,15705535,-0.60,33.64,36.38,36.38,27018153902,37.93,37.93,27018153902 +NEW,160550,14,2785,2,275,10.96,10244715,1013593,27906106,10244715,10.96,1010.73,36.71,36.71,29352362076,37.77,37.77,29352362076 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10020,2,10,0.10,413403,399853,1100000,413403,0.10,103.39,37.58,37.58,4137328131,37.54,37.54,4137328131 +엔시트론,101400,16,413,2,87,26.69,25854515,420824,68450730,25854515,26.69,6143.78,37.77,37.77,10534459995,37.26,37.26,10534459995 +노을,376930,17,2150,2,310,16.85,12511485,294872,36947060,12511485,16.85,4243.02,33.86,33.86,27965456917,35.20,35.20,27965456917 +애니플러스,310200,18,5230,5,-330,-5.94,15360725,1013945,51419896,15360725,-5.94,1514.95,29.87,29.87,90544582875,33.67,33.67,90544582875 +율호,072770,19,967,2,151,18.50,21889227,6920093,71919480,21889227,18.50,316.31,30.44,30.44,20633453200,29.67,29.67,20633453200 +우양,103840,20,5180,5,-200,-3.72,4419430,37838952,16366428,4419430,-3.72,11.68,27.00,27.00,23486473765,27.70,27.70,23486473765 +린드먼아시아,277070,21,5340,2,290,5.74,3571448,27791,13692000,3571448,5.74,9999.99,26.08,26.08,20244322805,27.69,27.69,20244322805 +제이엔비,452160,22,8010,2,40,0.50,2408384,460889,9617527,2408384,0.50,522.55,25.04,25.04,20846419290,27.06,27.06,20846419290 +iMBC,052220,23,3340,2,50,1.52,5639832,123552,23000000,5639832,1.52,4564.74,24.52,24.52,20711163519,26.96,26.96,20711163519 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7570,5,-100,-1.30,770118,1679823,3000000,770118,-1.30,45.85,25.67,25.67,5821579450,25.63,25.63,5821579450 +티에이치엔,019180,25,4430,2,395,9.79,4426184,2134903,18000000,4426184,9.79,207.32,24.59,24.59,20253469217,25.40,25.40,20253469217 +한라캐스트,125490,26,5140,5,-780,-13.18,8876511,67557592,36502352,8876511,-13.18,13.14,24.32,24.32,47418283795,25.27,25.27,47418283795 +KODEX 코스닥150선물인버스,251340,27,3515,2,5,0.14,17112992,34553912,72100000,17112992,0.14,49.53,23.74,23.74,59842774158,23.61,23.61,59842774158 +HANARO 유럽방산,0082F0,28,9805,5,-65,-0.66,210193,261029,900000,210193,-0.66,80.52,23.35,23.35,2062304136,23.37,23.37,2062304136 +미투온,201490,29,6160,5,-200,-3.14,6798645,15175931,30390092,6798645,-3.14,44.80,22.37,22.37,42572575980,22.74,22.74,42572575980 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305800,378650,1500000,305800,0.15,80.76,20.39,20.39,3071329462,20.37,20.37,3071329462 diff --git a/top30/20250821/top30-atvtr-20250821-132002.csv b/top30/20250821/top30-atvtr-20250821-132002.csv new file mode 100644 index 000000000000..22cdc0721f7c --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23450,2,3450,17.25,12892116,0,5105400,12892116,17.25,0.00,252.52,252.52,356260551125,297.57,297.57,356260551125 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707336,3065843,1400000,2707336,-0.27,88.31,193.38,193.38,29784883790,194.03,194.03,29784883790 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12937226,0,7520000,12937226,-1.05,0.00,172.04,172.04,26398356072,177.38,177.38,26398356072 +아이비젼웍스,469750,4,1681,2,311,22.70,45681129,68933104,33936481,45681129,22.70,66.27,134.61,134.61,69847361209,122.44,122.44,69847361209 +SOL 한국원자력SMR,0092B0,5,9750,2,560,6.09,916486,1199379,800000,916486,6.09,76.41,114.56,114.56,8846959579,113.42,113.42,8846959579 +TIGER 코리아원자력,0091P0,6,9752,2,617,6.75,6597489,11424451,6000000,6597489,6.75,57.75,109.96,109.96,63601693952,108.70,108.70,63601693952 +보성파워텍,006910,7,4275,2,920,27.42,44512389,1435684,49129824,44512389,27.42,3100.43,90.60,90.60,184423896999,87.81,87.81,184423896999 +아센디오,012170,8,2655,4,-1135,-29.95,5482717,7464097,10873743,5482717,-29.95,73.45,50.42,50.42,16784563929,58.14,58.14,16784563929 +에너토크,019990,9,7930,2,630,8.63,5230650,370958,9756088,5230650,8.63,1410.04,53.61,53.61,42818139790,55.35,55.35,42818139790 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7555,5,-95,-1.24,2609740,2397289,5000000,2609740,-1.24,108.86,52.19,52.19,19663231890,52.05,52.05,19663231890 +탑코미디어,134580,11,2800,2,375,15.46,20686564,1495742,49294149,20686564,15.46,1383.03,41.97,41.97,59197165945,42.89,42.89,59197165945 +블루엠텍,439580,12,6330,2,70,1.12,13016389,11647679,33510663,13016389,1.12,111.75,38.84,38.84,86111214670,40.60,40.60,86111214670 +NEW,160550,13,2780,2,270,10.76,10304374,1013593,27906106,10304374,10.76,1016.62,36.93,36.93,29517511416,38.05,38.05,29517511416 +삼화네트웍스,046390,14,1655,5,-5,-0.30,15767048,46686964,43172933,15767048,-0.30,33.77,36.52,36.52,27120107819,37.96,37.96,27120107819 +엔시트론,101400,15,423,1,97,29.75,26762344,420824,68450730,26762344,29.75,6359.51,39.10,39.10,10916182436,37.70,37.70,10916182436 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10020,2,10,0.10,413548,399853,1100000,413548,0.10,103.43,37.60,37.60,4138780941,37.55,37.55,4138780941 +노을,376930,17,2185,2,345,18.75,12714009,294872,36947060,12714009,18.75,4311.70,34.41,34.41,28404918274,35.19,35.19,28404918274 +애니플러스,310200,18,5320,5,-240,-4.32,15499263,1013945,51419896,15499263,-4.32,1528.61,30.14,30.14,91276307220,33.37,33.37,91276307220 +율호,072770,19,953,2,137,16.79,22216067,6920093,71919480,22216067,16.79,321.04,30.89,30.89,20946538081,30.56,30.56,20946538081 +우양,103840,20,5190,5,-190,-3.53,4455097,37838952,16366428,4455097,-3.53,11.77,27.22,27.22,23671489565,27.87,27.87,23671489565 +린드먼아시아,277070,21,5320,2,270,5.35,3578752,27791,13692000,3578752,5.35,9999.99,26.14,26.14,20283210665,27.85,27.85,20283210665 +iMBC,052220,22,3355,2,65,1.98,5660313,123552,23000000,5660313,1.98,4581.32,24.61,24.61,20779774644,26.93,26.93,20779774644 +제이엔비,452160,23,8140,2,170,2.13,2434827,460889,9617527,2434827,2.13,528.29,25.32,25.32,21060807620,26.90,26.90,21060807620 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7570,5,-100,-1.30,798357,1679823,3000000,798357,-1.30,47.53,26.61,26.61,6035368340,26.58,26.58,6035368340 +티에이치엔,019180,25,4430,2,395,9.79,4490990,2134903,18000000,4490990,9.79,210.36,24.95,24.95,20543237857,25.76,25.76,20543237857 +한라캐스트,125490,26,5160,5,-760,-12.84,9000812,67557592,36502352,9000812,-12.84,13.32,24.66,24.66,48056702795,25.51,25.51,48056702795 +KODEX 코스닥150선물인버스,251340,27,3505,5,-5,-0.14,17489647,34553912,72100000,17489647,-0.14,50.62,24.26,24.26,61164364250,24.20,24.20,61164364250 +HANARO 유럽방산,0082F0,28,9805,5,-65,-0.66,211315,261029,900000,211315,-0.66,80.95,23.48,23.48,2073311566,23.49,23.49,2073311566 +미투온,201490,29,6200,5,-160,-2.52,6869405,15175931,30390092,6869405,-2.52,45.27,22.60,22.60,43010397760,22.83,22.83,43010397760 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,306105,378650,1500000,306105,0.15,80.84,20.41,20.41,3074394582,20.39,20.39,3074394582 diff --git a/top30/20250821/top30-atvtr-20250821-133002.csv b/top30/20250821/top30-atvtr-20250821-133002.csv new file mode 100644 index 000000000000..8388baa2c383 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23550,2,3550,17.75,13069376,0,5105400,13069376,17.75,0.00,255.99,255.99,360439743275,299.79,299.79,360439743275 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707456,3065843,1400000,2707456,-0.27,88.31,193.39,193.39,29786199590,194.03,194.03,29786199590 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12955476,0,7520000,12955476,-1.05,0.00,172.28,172.28,26434473572,177.63,177.63,26434473572 +아이비젼웍스,469750,4,1617,2,247,18.03,47868377,68933104,33936481,47868377,18.03,69.44,141.05,141.05,73457997825,133.86,133.86,73457997825 +SOL 한국원자력SMR,0092B0,5,9800,2,610,6.64,920669,1199379,800000,920669,6.64,76.76,115.08,115.08,8887831999,113.37,113.37,8887831999 +TIGER 코리아원자력,0091P0,6,9795,2,660,7.22,6753350,11424451,6000000,6753350,7.22,59.11,112.56,112.56,65125924207,110.81,110.81,65125924207 +보성파워텍,006910,7,4315,2,960,28.61,44875010,1435684,49129824,44875010,28.61,3125.69,91.34,91.34,185981235248,87.73,87.73,185981235248 +아센디오,012170,8,2655,4,-1135,-29.95,5507299,7464097,10873743,5507299,-29.95,73.78,50.65,50.65,16849829139,58.36,58.36,16849829139 +에너토크,019990,9,8110,2,810,11.10,5295794,370958,9756088,5295794,11.10,1427.60,54.28,54.28,43342858900,54.78,54.78,43342858900 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7550,5,-100,-1.31,2615910,2397289,5000000,2615910,-1.31,109.12,52.32,52.32,19709838590,52.21,52.21,19709838590 +탑코미디어,134580,11,2785,2,360,14.85,20804974,1495742,49294149,20804974,14.85,1390.95,42.21,42.21,59527553708,43.36,43.36,59527553708 +블루엠텍,439580,12,6320,2,60,0.96,13052008,11647679,33510663,13052008,0.96,112.06,38.95,38.95,86336407920,40.77,40.77,86336407920 +NEW,160550,13,2775,2,265,10.56,10332355,1013593,27906106,10332355,10.56,1019.38,37.03,37.03,29594981267,38.22,38.22,29594981267 +삼화네트웍스,046390,14,1651,5,-9,-0.54,15810037,46686964,43172933,15810037,-0.54,33.86,36.62,36.62,27191384097,38.15,38.15,27191384097 +엔시트론,101400,15,423,1,97,29.75,26777737,420824,68450730,26777737,29.75,6363.17,39.12,39.12,10922693675,37.72,37.72,10922693675 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10020,2,10,0.10,413792,399853,1100000,413792,0.10,103.49,37.62,37.62,4141225821,37.57,37.57,4141225821 +노을,376930,17,2150,2,310,16.85,12893995,294872,36947060,12893995,16.85,4372.74,34.90,34.90,28792975090,36.25,36.25,28792975090 +애니플러스,310200,18,5340,5,-220,-3.96,15595717,1013945,51419896,15595717,-3.96,1538.12,30.33,30.33,91789386040,33.43,33.43,91789386040 +율호,072770,19,955,2,139,17.03,22479959,6920093,71919480,22479959,17.03,324.85,31.26,31.26,21199579887,30.87,30.87,21199579887 +우양,103840,20,5210,5,-170,-3.16,4522790,37838952,16366428,4522790,-3.16,11.95,27.63,27.63,24022379855,28.17,28.17,24022379855 +린드먼아시아,277070,21,5340,2,290,5.74,3586430,27791,13692000,3586430,5.74,9999.99,26.19,26.19,20324170495,27.80,27.80,20324170495 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7565,5,-105,-1.37,832917,1679823,3000000,832917,-1.37,49.58,27.76,27.76,6296874330,27.75,27.75,6296874330 +iMBC,052220,23,3355,2,65,1.98,5681812,123552,23000000,5681812,1.98,4598.72,24.70,24.70,20851802969,27.02,27.02,20851802969 +제이엔비,452160,24,8150,2,180,2.26,2441655,460889,9617527,2441655,2.26,529.77,25.39,25.39,21116443810,26.94,26.94,21116443810 +한라캐스트,125490,25,5150,5,-770,-13.01,9088437,67557592,36502352,9088437,-13.01,13.45,24.90,24.90,48507111035,25.80,25.80,48507111035 +티에이치엔,019180,26,4460,2,425,10.53,4514669,2134903,18000000,4514669,10.53,211.47,25.08,25.08,20648531137,25.72,25.72,20648531137 +KODEX 코스닥150선물인버스,251340,27,3510,3,0,0.00,17612956,34553912,72100000,17612956,0.00,50.97,24.43,24.43,61596614022,24.34,24.34,61596614022 +푸드웰,005670,28,8800,2,1350,18.12,2527012,2382030,10000000,2527012,18.12,106.09,25.27,25.27,21124721455,24.01,24.01,21124721455 +HANARO 유럽방산,0082F0,29,9805,5,-65,-0.66,211652,261029,900000,211652,-0.66,81.08,23.52,23.52,2076615826,23.53,23.53,2076615826 +미투온,201490,30,6130,5,-230,-3.62,6947889,15175931,30390092,6947889,-3.62,45.78,22.86,22.86,43492122950,23.35,23.35,43492122950 diff --git a/top30/20250821/top30-atvtr-20250821-134002.csv b/top30/20250821/top30-atvtr-20250821-134002.csv new file mode 100644 index 000000000000..6343da9ce4fa --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22850,2,2850,14.25,13198902,0,5105400,13198902,14.25,0.00,258.53,258.53,363450769625,311.55,311.55,363450769625 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707765,3065843,1400000,2707765,-0.27,88.32,193.41,193.41,29789587775,194.06,194.06,29789587775 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,12988815,0,7520000,12988815,-1.10,0.00,172.72,172.72,26500437478,178.16,178.16,26500437478 +아이비젼웍스,469750,4,1648,2,278,20.29,50856789,68933104,33936481,50856789,20.29,73.78,149.86,149.86,78271951270,139.95,139.95,78271951270 +SOL 한국원자력SMR,0092B0,5,9780,2,590,6.42,940972,1199379,800000,940972,6.42,78.45,117.62,117.62,9086329209,116.13,116.13,9086329209 +TIGER 코리아원자력,0091P0,6,9775,2,640,7.01,6869314,11424451,6000000,6869314,7.01,60.13,114.49,114.49,66259649572,112.97,112.97,66259649572 +보성파워텍,006910,7,4300,2,945,28.17,45189925,1435684,49129824,45189925,28.17,3147.62,91.98,91.98,187338006045,88.68,88.68,187338006045 +아센디오,012170,8,2655,4,-1135,-29.95,5513624,7464097,10873743,5513624,-29.95,73.87,50.71,50.71,16866622014,58.42,58.42,16866622014 +에너토크,019990,9,8050,2,750,10.27,5313090,370958,9756088,5313090,10.27,1432.26,54.46,54.46,43482342480,55.37,55.37,43482342480 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7555,5,-95,-1.24,2624030,2397289,5000000,2624030,-1.24,109.46,52.48,52.48,19771185190,52.34,52.34,19771185190 +탑코미디어,134580,11,2740,2,315,12.99,21091221,1495742,49294149,21091221,12.99,1410.08,42.79,42.79,60317345488,44.66,44.66,60317345488 +블루엠텍,439580,12,6330,2,70,1.12,13261503,11647679,33510663,13261503,1.12,113.86,39.57,39.57,87654295285,41.32,41.32,87654295285 +NEW,160550,13,2785,2,275,10.96,10431836,1013593,27906106,10431836,10.96,1029.19,37.38,37.38,29872214197,38.44,38.44,29872214197 +삼화네트웍스,046390,14,1662,2,2,0.12,15857808,46686964,43172933,15857808,0.12,33.97,36.73,36.73,27270515281,38.01,38.01,27270515281 +엔시트론,101400,15,423,1,97,29.75,26855920,420824,68450730,26855920,29.75,6381.75,39.23,39.23,10955765084,37.84,37.84,10955765084 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10020,2,10,0.10,415849,399853,1100000,415849,0.10,104.00,37.80,37.80,4161821566,37.76,37.76,4161821566 +노을,376930,17,2205,2,365,19.84,13310494,294872,36947060,13310494,19.84,4513.99,36.03,36.03,29706365487,36.46,36.46,29706365487 +애니플러스,310200,18,5290,5,-270,-4.86,15687874,1013945,51419896,15687874,-4.86,1547.21,30.51,30.51,92278417295,33.92,33.92,92278417295 +율호,072770,19,947,2,131,16.05,22781802,6920093,71919480,22781802,16.05,329.21,31.68,31.68,21486811101,31.55,31.55,21486811101 +우양,103840,20,5180,5,-200,-3.72,4562717,37838952,16366428,4562717,-3.72,12.06,27.88,27.88,24228517780,28.58,28.58,24228517780 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7575,5,-95,-1.24,841151,1679823,3000000,841151,-1.24,50.07,28.04,28.04,6359280225,27.98,27.98,6359280225 +린드먼아시아,277070,22,5370,2,320,6.34,3596667,27791,13692000,3596667,6.34,9999.99,26.27,26.27,20378891045,27.72,27.72,20378891045 +제이엔비,452160,23,8120,2,150,1.88,2447487,460889,9617527,2447487,1.88,531.04,25.45,25.45,21163805445,27.10,27.10,21163805445 +iMBC,052220,24,3365,2,75,2.28,5706477,123552,23000000,5706477,2.28,4618.68,24.81,24.81,20934792021,27.05,27.05,20934792021 +푸드웰,005670,25,8700,2,1250,16.78,2790282,2382030,10000000,2790282,16.78,117.14,27.90,27.90,23418805575,26.92,26.92,23418805575 +티에이치엔,019180,26,4440,2,405,10.04,4542841,2134903,18000000,4542841,10.04,212.79,25.24,25.24,20773883187,25.99,25.99,20773883187 +한라캐스트,125490,27,5140,5,-780,-13.18,9126572,67557592,36502352,9126572,-13.18,13.51,25.00,25.00,48702823165,25.96,25.96,48702823165 +KODEX 코스닥150선물인버스,251340,28,3510,3,0,0.00,17868446,34553912,72100000,17868446,0.00,51.71,24.78,24.78,62493720185,24.69,24.69,62493720185 +HANARO 유럽방산,0082F0,29,9800,5,-70,-0.71,213424,261029,900000,213424,-0.71,81.76,23.71,23.71,2093981681,23.74,23.74,2093981681 +미투온,201490,30,6120,5,-240,-3.77,6989059,15175931,30390092,6989059,-3.77,46.05,23.00,23.00,43744148570,23.52,23.52,43744148570 diff --git a/top30/20250821/top30-atvtr-20250821-135001.csv b/top30/20250821/top30-atvtr-20250821-135001.csv new file mode 100644 index 000000000000..1a9271d4b129 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22900,2,2900,14.50,13367736,0,5105400,13367736,14.50,0.00,261.84,261.84,367308191425,314.17,314.17,367308191425 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707786,3065843,1400000,2707786,-0.27,88.32,193.41,193.41,29789818040,194.06,194.06,29789818040 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,13018413,0,7520000,13018413,-1.05,0.00,173.12,173.12,26558999516,178.46,178.46,26558999516 +아이비젼웍스,469750,4,1614,2,244,17.81,52367322,68933104,33936481,52367322,17.81,75.97,154.31,154.31,80728511276,147.39,147.39,80728511276 +SOL 한국원자력SMR,0092B0,5,9750,2,560,6.09,947562,1199379,800000,947562,6.09,79.00,118.45,118.45,9150640439,117.32,117.32,9150640439 +TIGER 코리아원자력,0091P0,6,9755,2,620,6.79,6967443,11424451,6000000,6967443,6.79,60.99,116.12,116.12,67216944782,114.84,114.84,67216944782 +보성파워텍,006910,7,4280,2,925,27.57,45402950,1435684,49129824,45402950,27.57,3162.46,92.41,92.41,188251391549,89.53,89.53,188251391549 +아센디오,012170,8,2655,4,-1135,-29.95,5525810,7464097,10873743,5525810,-29.95,74.03,50.82,50.82,16898975844,58.54,58.54,16898975844 +에너토크,019990,9,7990,2,690,9.45,5345679,370958,9756088,5345679,9.45,1441.05,54.79,54.79,43743708960,56.12,56.12,43743708960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7560,5,-90,-1.18,2625510,2397289,5000000,2625510,-1.18,109.52,52.51,52.51,19782359570,52.33,52.33,19782359570 +탑코미디어,134580,11,2740,2,315,12.99,21373440,1495742,49294149,21373440,12.99,1428.95,43.36,43.36,61088720357,45.23,45.23,61088720357 +블루엠텍,439580,12,6360,2,100,1.60,13340986,11647679,33510663,13340986,1.60,114.54,39.81,39.81,88159251340,41.36,41.36,88159251340 +NEW,160550,13,2800,2,290,11.55,10518746,1013593,27906106,10518746,11.55,1037.77,37.69,37.69,30115359632,38.54,38.54,30115359632 +삼화네트웍스,046390,14,1665,2,5,0.30,15911393,46686964,43172933,15911393,0.30,34.08,36.86,36.86,27359513811,38.06,38.06,27359513811 +엔시트론,101400,15,423,1,97,29.75,26873626,420824,68450730,26873626,29.75,6385.95,39.26,39.26,10963254722,37.86,37.86,10963254722 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,16,10005,5,-5,-0.05,415904,399853,1100000,415904,-0.05,104.01,37.81,37.81,4162371848,37.82,37.82,4162371848 +노을,376930,17,2190,2,350,19.02,13655353,294872,36947060,13655353,19.02,4630.94,36.96,36.96,30468866807,37.66,37.66,30468866807 +애니플러스,310200,18,5310,5,-250,-4.50,15752834,1013945,51419896,15752834,-4.50,1553.62,30.64,30.64,92622350370,33.92,33.92,92622350370 +푸드웰,005670,19,8190,2,740,9.93,3229208,2382030,10000000,3229208,9.93,135.57,32.29,32.29,27108965640,33.10,33.10,27108965640 +율호,072770,20,947,2,131,16.05,23051044,6920093,71919480,23051044,16.05,333.10,32.05,32.05,21742005470,31.92,31.92,21742005470 +우양,103840,21,5150,5,-230,-4.28,4601354,37838952,16366428,4601354,-4.28,12.16,28.11,28.11,24427600900,28.98,28.98,24427600900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7585,5,-85,-1.11,852084,1679823,3000000,852084,-1.11,50.72,28.40,28.40,6442044550,28.31,28.31,6442044550 +린드먼아시아,277070,23,5350,2,300,5.94,3604571,27791,13692000,3604571,5.94,9999.99,26.33,26.33,20421064935,27.88,27.88,20421064935 +제이엔비,452160,24,8110,2,140,1.76,2451573,460889,9617527,2451573,1.76,531.92,25.49,25.49,21196865985,27.18,27.18,21196865985 +iMBC,052220,25,3360,2,70,2.13,5710812,123552,23000000,5710812,2.13,4622.19,24.83,24.83,20949371546,27.11,27.11,20949371546 +한라캐스트,125490,26,5130,5,-790,-13.34,9266564,67557592,36502352,9266564,-13.34,13.72,25.39,25.39,49419887385,26.39,26.39,49419887385 +티에이치엔,019180,27,4465,2,430,10.66,4579041,2134903,18000000,4579041,10.66,214.48,25.44,25.44,20935312182,26.05,26.05,20935312182 +KODEX 코스닥150선물인버스,251340,28,3512,2,2,0.06,18031044,34553912,72100000,18031044,0.06,52.18,25.01,25.01,63064475932,24.91,24.91,63064475932 +HANARO 유럽방산,0082F0,29,9800,5,-70,-0.71,213994,261029,900000,213994,-0.71,81.98,23.78,23.78,2099565831,23.80,23.80,2099565831 +미투온,201490,30,6160,5,-200,-3.14,7043582,15175931,30390092,7043582,-3.14,46.41,23.18,23.18,44080080465,23.55,23.55,44080080465 diff --git a/top30/20250821/top30-atvtr-20250821-140001.csv b/top30/20250821/top30-atvtr-20250821-140001.csv new file mode 100644 index 000000000000..c313c9a19f6d --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23200,2,3200,16.00,13526227,0,5105400,13526227,16.00,0.00,264.94,264.94,370976078600,313.20,313.20,370976078600 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2707886,3065843,1400000,2707886,-0.32,88.32,193.42,193.42,29790914040,194.15,194.15,29790914040 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,13081372,0,7520000,13081372,-1.10,0.00,173.95,173.95,26683534332,179.39,179.39,26683534332 +아이비젼웍스,469750,4,1595,2,225,16.42,53088763,68933104,33936481,53088763,16.42,77.01,156.44,156.44,81883821046,151.28,151.28,81883821046 +SOL 한국원자력SMR,0092B0,5,9710,2,520,5.66,981075,1199379,800000,981075,5.66,81.80,122.63,122.63,9478006651,122.01,122.01,9478006651 +TIGER 코리아원자력,0091P0,6,9725,2,590,6.46,7344268,11424451,6000000,7344268,6.46,64.29,122.40,122.40,70884930519,121.48,121.48,70884930519 +보성파워텍,006910,7,4220,2,865,25.78,46640495,1435684,49129824,46640495,25.78,3248.66,94.93,94.93,193482034691,93.32,93.32,193482034691 +아센디오,012170,8,2655,4,-1135,-29.95,5533609,7464097,10873743,5533609,-29.95,74.14,50.89,50.89,16919682189,58.61,58.61,16919682189 +에너토크,019990,9,7910,2,610,8.36,5409545,370958,9756088,5409545,8.36,1458.26,55.45,55.45,44250073120,57.34,57.34,44250073120 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7570,5,-80,-1.05,2626511,2397289,5000000,2626511,-1.05,109.56,52.53,52.53,19789928890,52.29,52.29,19789928890 +탑코미디어,134580,11,2770,2,345,14.23,21509057,1495742,49294149,21509057,14.23,1438.02,43.63,43.63,61464289583,45.01,45.01,61464289583 +블루엠텍,439580,12,6340,2,80,1.28,13382421,11647679,33510663,13382421,1.28,114.89,39.93,39.93,88421964840,41.62,41.62,88421964840 +NEW,160550,13,2830,2,320,12.75,10695862,1013593,27906106,10695862,12.75,1055.24,38.33,38.33,30615620676,38.77,38.77,30615620676 +삼화네트웍스,046390,14,1664,2,4,0.24,15996729,46686964,43172933,15996729,0.24,34.26,37.05,37.05,27501805005,38.28,38.28,27501805005 +노을,376930,15,2185,2,345,18.75,13831580,294872,36947060,13831580,18.75,4690.71,37.44,37.44,30852153602,38.22,38.22,30852153602 +엔시트론,101400,16,423,1,97,29.75,26938338,420824,68450730,26938338,29.75,6401.33,39.35,39.35,10990627898,37.96,37.96,10990627898 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10005,5,-5,-0.05,416077,399853,1100000,416077,-0.05,104.06,37.83,37.83,4164103098,37.84,37.84,4164103098 +푸드웰,005670,18,7960,2,510,6.85,3393055,2382030,10000000,3393055,6.85,142.44,33.93,33.93,28430550895,35.72,35.72,28430550895 +애니플러스,310200,19,5320,5,-240,-4.32,15787892,1013945,51419896,15787892,-4.32,1557.08,30.70,30.70,92808912240,33.93,33.93,92808912240 +이엠앤아이,083470,20,1159,2,202,21.11,7090374,299414,21340329,7090374,21.11,2368.08,33.23,33.23,7948384972,32.14,32.14,7948384972 +율호,072770,21,976,2,160,19.61,23440330,6920093,71919480,23440330,19.61,338.73,32.59,32.59,22115053176,31.51,31.51,22115053176 +우양,103840,22,5180,5,-200,-3.72,4634539,37838952,16366428,4634539,-3.72,12.25,28.32,28.32,24599208375,29.02,29.02,24599208375 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7595,5,-75,-0.98,853501,1679823,3000000,853501,-0.98,50.81,28.45,28.45,6452787470,28.32,28.32,6452787470 +린드먼아시아,277070,24,5320,2,270,5.35,3618726,27791,13692000,3618726,5.35,9999.99,26.43,26.43,20496414790,28.14,28.14,20496414790 +iMBC,052220,25,3360,2,70,2.13,5718309,123552,23000000,5718309,2.13,4628.26,24.86,24.86,20974555646,27.14,27.14,20974555646 +제이엔비,452160,26,8130,2,160,2.01,2454147,460889,9617527,2454147,2.01,532.48,25.52,25.52,21217755425,27.14,27.14,21217755425 +한라캐스트,125490,27,5170,5,-750,-12.67,9372335,67557592,36502352,9372335,-12.67,13.87,25.68,25.68,49965938750,26.48,26.48,49965938750 +티에이치엔,019180,28,4550,2,515,12.76,4638777,2134903,18000000,4638777,12.76,217.28,25.77,25.77,21204290794,25.89,25.89,21204290794 +KODEX 코스닥150선물인버스,251340,29,3515,2,5,0.14,18315730,34553912,72100000,18315730,0.14,53.01,25.40,25.40,64065157704,25.28,25.28,64065157704 +HANARO 유럽방산,0082F0,30,9790,5,-80,-0.81,214700,261029,900000,214700,-0.81,82.25,23.86,23.86,2106477936,23.91,23.91,2106477936 diff --git a/top30/20250821/top30-atvtr-20250821-141001.csv b/top30/20250821/top30-atvtr-20250821-141001.csv new file mode 100644 index 000000000000..0f2375323723 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22550,2,2550,12.75,13668297,0,5105400,13668297,12.75,0.00,267.72,267.72,374264572050,325.09,325.09,374264572050 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2709263,3065843,1400000,2709263,-0.32,88.37,193.52,193.52,29805999995,194.25,194.25,29805999995 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13226238,0,7520000,13226238,-1.15,0.00,175.88,175.88,26969937231,181.41,181.41,26969937231 +아이비젼웍스,469750,4,1549,2,179,13.07,54748448,68933104,33936481,54748448,13.07,79.42,161.33,161.33,84474787439,160.70,160.70,84474787439 +TIGER 코리아원자력,0091P0,5,9740,2,605,6.62,7508057,11424451,6000000,7508057,6.62,65.72,125.13,125.13,72479009939,124.02,124.02,72479009939 +SOL 한국원자력SMR,0092B0,6,9730,2,540,5.88,985309,1199379,800000,985309,5.88,82.15,123.16,123.16,9519202376,122.29,122.29,9519202376 +보성파워텍,006910,7,4215,2,860,25.63,47409813,1435684,49129824,47409813,25.63,3302.25,96.50,96.50,196726772281,95.00,95.00,196726772281 +아센디오,012170,8,2655,4,-1135,-29.95,5588999,7464097,10873743,5588999,-29.95,74.88,51.40,51.40,17066742639,59.12,59.12,17066742639 +에너토크,019990,9,7890,2,590,8.08,5437947,370958,9756088,5437947,8.08,1465.92,55.74,55.74,44474279030,57.78,57.78,44474279030 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7555,5,-95,-1.24,2635591,2397289,5000000,2635591,-1.24,109.94,52.71,52.71,19858528540,52.57,52.57,19858528540 +탑코미디어,134580,11,2780,2,355,14.64,21565184,1495742,49294149,21565184,14.64,1441.77,43.75,43.75,61620069066,44.97,44.97,61620069066 +블루엠텍,439580,12,6340,2,80,1.28,13508663,11647679,33510663,13508663,1.28,115.98,40.31,40.31,89228132095,42.00,42.00,89228132095 +NEW,160550,13,2775,2,265,10.56,10886599,1013593,27906106,10886599,10.56,1074.06,39.01,39.01,31146786802,40.22,40.22,31146786802 +노을,376930,14,2140,2,300,16.30,14014696,294872,36947060,14014696,16.30,4752.81,37.93,37.93,31245588620,39.52,39.52,31245588620 +이엠앤아이,083470,15,1175,2,218,22.78,8767508,299414,21340329,8767508,22.78,2928.22,41.08,41.08,9882063749,39.41,39.41,9882063749 +삼화네트웍스,046390,16,1660,3,0,0.00,16083890,46686964,43172933,16083890,0.00,34.45,37.25,37.25,27646766560,38.58,38.58,27646766560 +엔시트론,101400,17,423,1,97,29.75,27031778,420824,68450730,27031778,29.75,6423.54,39.49,39.49,11030153018,38.09,38.09,11030153018 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10015,2,5,0.05,416240,399853,1100000,416240,0.05,104.10,37.84,37.84,4165735403,37.81,37.81,4165735403 +푸드웰,005670,19,7990,2,540,7.25,3480543,2382030,10000000,3480543,7.25,146.12,34.81,34.81,29131450015,36.46,36.46,29131450015 +애니플러스,310200,20,5310,5,-250,-4.50,15823658,1013945,51419896,15823658,-4.50,1560.60,30.77,30.77,92998963895,34.06,34.06,92998963895 +율호,072770,21,953,2,137,16.79,23966747,6920093,71919480,23966747,16.79,346.34,33.32,33.32,22622000497,33.01,33.01,22622000497 +닷밀,464580,22,3030,2,255,9.19,5649885,1333070,18359486,5649885,9.19,423.83,30.77,30.77,16876375198,30.34,30.34,16876375198 +우양,103840,23,5130,5,-250,-4.65,4672044,37838952,16366428,4672044,-4.65,12.35,28.55,28.55,24792511645,29.53,29.53,24792511645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7590,5,-80,-1.04,853906,1679823,3000000,853906,-1.04,50.83,28.46,28.46,6455857325,28.35,28.35,6455857325 +린드먼아시아,277070,25,5360,2,310,6.14,3627747,27791,13692000,3627747,6.14,9999.99,26.50,26.50,20544498530,27.99,27.99,20544498530 +한라캐스트,125490,26,5100,5,-820,-13.85,9593714,67557592,36502352,9593714,-13.85,14.20,26.28,26.28,51097228755,27.45,27.45,51097228755 +iMBC,052220,27,3350,2,60,1.82,5741973,123552,23000000,5741973,1.82,4647.41,24.97,24.97,21053953911,27.33,27.33,21053953911 +제이엔비,452160,28,8160,2,190,2.38,2460285,460889,9617527,2460285,2.38,533.81,25.58,25.58,21267801780,27.10,27.10,21267801780 +KODEX 코스닥150선물인버스,251340,29,3515,2,5,0.14,19188447,34553912,72100000,19188447,0.14,55.53,26.61,26.61,67130684379,26.49,26.49,67130684379 +티에이치엔,019180,30,4580,2,545,13.51,4774997,2134903,18000000,4774997,13.51,223.66,26.53,26.53,21830288205,26.48,26.48,21830288205 diff --git a/top30/20250821/top30-atvtr-20250821-142002.csv b/top30/20250821/top30-atvtr-20250821-142002.csv new file mode 100644 index 000000000000..169c7b7808f8 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22250,2,2250,11.25,13810592,0,5105400,13810592,11.25,0.00,270.51,270.51,377471055450,332.30,332.30,377471055450 +ACE BYD밸류체인액티브,0079X0,2,10945,5,-50,-0.45,2710317,3065843,1400000,2710317,-0.45,88.40,193.59,193.59,29817536055,194.59,194.59,29817536055 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,13254109,0,7520000,13254109,-1.20,0.00,176.25,176.25,27025016068,181.87,181.87,27025016068 +아이비젼웍스,469750,4,1545,2,175,12.77,55730796,68933104,33936481,55730796,12.77,80.85,164.22,164.22,85982148946,163.99,163.99,85982148946 +TIGER 코리아원자력,0091P0,5,9715,2,580,6.35,7697172,11424451,6000000,7697172,6.35,67.37,128.29,128.29,74317361034,127.50,127.50,74317361034 +SOL 한국원자력SMR,0092B0,6,9700,2,510,5.55,992473,1199379,800000,992473,5.55,82.75,124.06,124.06,9588770056,123.57,123.57,9588770056 +보성파워텍,006910,7,4160,2,805,23.99,48772109,1435684,49129824,48772109,23.99,3397.13,99.27,99.27,202404734529,99.03,99.03,202404734529 +아센디오,012170,8,2655,4,-1135,-29.95,5595128,7464097,10873743,5595128,-29.95,74.96,51.46,51.46,17083015134,59.17,59.17,17083015134 +에너토크,019990,9,7840,2,540,7.40,5491631,370958,9756088,5491631,7.40,1480.39,56.29,56.29,44894640320,58.70,58.70,44894640320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7595,5,-55,-0.72,2705476,2397289,5000000,2705476,-0.72,112.86,54.11,54.11,20389303115,53.69,53.69,20389303115 +탑코미디어,134580,11,2735,2,310,12.78,21662521,1495742,49294149,21662521,12.78,1448.28,43.95,43.95,61887151950,45.90,45.90,61887151950 +이엠앤아이,083470,12,1184,2,227,23.72,10044239,299414,21340329,10044239,23.72,3354.63,47.07,47.07,11394808257,45.10,45.10,11394808257 +블루엠텍,439580,13,6300,2,40,0.64,13574930,11647679,33510663,13574930,0.64,116.55,40.51,40.51,89646020790,42.46,42.46,89646020790 +NEW,160550,14,2760,2,250,9.96,10971943,1013593,27906106,10971943,9.96,1082.48,39.32,39.32,31383680488,40.75,40.75,31383680488 +엔시트론,101400,15,423,1,97,29.75,28810390,420824,68450730,28810390,29.75,6846.19,42.09,42.09,11777241946,40.67,40.67,11777241946 +노을,376930,16,2155,2,315,17.12,14183573,294872,36947060,14183573,17.12,4810.08,38.39,38.39,31608292298,39.70,39.70,31608292298 +삼화네트웍스,046390,17,1649,5,-11,-0.66,16157700,46686964,43172933,16157700,-0.66,34.61,37.43,37.43,27768771814,39.01,39.01,27768771814 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10005,5,-5,-0.05,416342,399853,1100000,416342,-0.05,104.12,37.85,37.85,4166756328,37.86,37.86,4166756328 +푸드웰,005670,19,7920,2,470,6.31,3561264,2382030,10000000,3561264,6.31,149.51,35.61,35.61,29769645090,37.59,37.59,29769645090 +닷밀,464580,20,3030,2,255,9.19,6905208,1333070,18359486,6905208,9.19,517.99,37.61,37.61,20617637261,37.06,37.06,20617637261 +애니플러스,310200,21,5300,5,-260,-4.68,15865585,1013945,51419896,15865585,-4.68,1564.74,30.85,30.85,93221194040,34.21,34.21,93221194040 +율호,072770,22,963,2,147,18.01,24103754,6920093,71919480,24103754,18.01,348.32,33.51,33.51,22753044736,32.85,32.85,22753044736 +우양,103840,23,5170,5,-210,-3.90,4713943,37838952,16366428,4713943,-3.90,12.46,28.80,28.80,25009106695,29.56,29.56,25009106695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7610,5,-60,-0.78,856702,1679823,3000000,856702,-0.78,51.00,28.56,28.56,6477109820,28.37,28.37,6477109820 +린드먼아시아,277070,25,5330,2,280,5.54,3634035,27791,13692000,3634035,5.54,9999.99,26.54,26.54,20577972630,28.20,28.20,20577972630 +한라캐스트,125490,26,5060,5,-860,-14.53,9741769,67557592,36502352,9741769,-14.53,14.42,26.69,26.69,51850706035,28.07,28.07,51850706035 +KODEX 코스닥150선물인버스,251340,27,3522,2,12,0.34,20013371,34553912,72100000,20013371,0.34,57.92,27.76,27.76,70034237860,27.58,27.58,70034237860 +iMBC,052220,28,3355,2,65,1.98,5767847,123552,23000000,5767847,1.98,4668.36,25.08,25.08,21140614716,27.40,27.40,21140614716 +제이엔비,452160,29,8140,2,170,2.13,2466716,460889,9617527,2466716,2.13,535.21,25.65,25.65,21320275870,27.23,27.23,21320275870 +티에이치엔,019180,30,4570,2,535,13.26,4824545,2134903,18000000,4824545,13.26,225.98,26.80,26.80,22056361487,26.81,26.81,22056361487 diff --git a/top30/20250821/top30-atvtr-20250821-143002.csv b/top30/20250821/top30-atvtr-20250821-143002.csv new file mode 100644 index 000000000000..aa5962a43625 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21750,2,1750,8.75,13989744,0,5105400,13989744,8.75,0.00,274.02,274.02,381422076150,343.49,343.49,381422076150 +ACE BYD밸류체인액티브,0079X0,2,10975,5,-20,-0.18,2710432,3065843,1400000,2710432,-0.18,88.41,193.60,193.60,29818798680,194.07,194.07,29818798680 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13287681,0,7520000,13287681,-1.15,0.00,176.70,176.70,27091378176,182.22,182.22,27091378176 +아이비젼웍스,469750,4,1491,2,121,8.83,57097971,68933104,33936481,57097971,8.83,82.83,168.25,168.25,88040456664,174.00,174.00,88040456664 +TIGER 코리아원자력,0091P0,5,9710,2,575,6.29,7801510,11424451,6000000,7801510,6.29,68.29,130.03,130.03,75330555554,129.30,129.30,75330555554 +SOL 한국원자력SMR,0092B0,6,9710,2,520,5.66,997346,1199379,800000,997346,5.66,83.16,124.67,124.67,9636118756,124.05,124.05,9636118756 +보성파워텍,006910,7,4065,2,710,21.16,51246106,1435684,49129824,51246106,21.16,3569.46,104.31,104.31,212585872464,106.45,106.45,212585872464 +에너토크,019990,8,7790,2,490,6.71,5529318,370958,9756088,5529318,6.71,1490.55,56.68,56.68,45189147150,59.46,59.46,45189147150 +아센디오,012170,9,2655,4,-1135,-29.95,5598274,7464097,10873743,5598274,-29.95,75.00,51.48,51.48,17091367764,59.20,59.20,17091367764 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7585,5,-65,-0.85,2708505,2397289,5000000,2708505,-0.85,112.98,54.17,54.17,20412301155,53.82,53.82,20412301155 +이엠앤아이,083470,11,1177,2,220,22.99,11208328,299414,21340329,11208328,22.99,3743.42,52.52,52.52,12793335170,50.93,50.93,12793335170 +탑코미디어,134580,12,2790,2,365,15.05,21887208,1495742,49294149,21887208,15.05,1463.30,44.40,44.40,62506928698,45.45,45.45,62506928698 +블루엠텍,439580,13,6270,2,10,0.16,13699916,11647679,33510663,13699916,0.16,117.62,40.88,40.88,90429485820,43.04,43.04,90429485820 +엔시트론,101400,14,420,2,94,28.83,30210581,420824,68450730,30210581,28.83,7178.91,44.13,44.13,12363816410,43.01,43.01,12363816410 +NEW,160550,15,2750,2,240,9.56,11094550,1013593,27906106,11094550,9.56,1094.58,39.76,39.76,31720729690,41.33,41.33,31720729690 +닷밀,464580,16,2940,2,165,5.95,7441205,1333070,18359486,7441205,5.95,558.20,40.53,40.53,22204238416,41.14,41.14,22204238416 +노을,376930,17,2260,2,420,22.83,15179098,294872,36947060,15179098,22.83,5147.69,41.08,41.08,33848193419,40.54,40.54,33848193419 +삼화네트웍스,046390,18,1653,5,-7,-0.42,16215326,46686964,43172933,16215326,-0.42,34.73,37.56,37.56,27863761961,39.04,39.04,27863761961 +푸드웰,005670,19,7900,2,450,6.04,3599377,2382030,10000000,3599377,6.04,151.11,35.99,35.99,30071777040,38.07,38.07,30071777040 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10020,2,10,0.10,416401,399853,1100000,416401,0.10,104.14,37.85,37.85,4167347073,37.81,37.81,4167347073 +애니플러스,310200,21,5260,5,-300,-5.40,15917425,1013945,51419896,15917425,-5.40,1569.85,30.96,30.96,93495074140,34.57,34.57,93495074140 +율호,072770,22,953,2,137,16.79,24328043,6920093,71919480,24328043,16.79,351.56,33.83,33.83,22966875826,33.51,33.51,22966875826 +우양,103840,23,5140,5,-240,-4.46,4743016,37838952,16366428,4743016,-4.46,12.53,28.98,28.98,25159030255,29.91,29.91,25159030255 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,20900054,34553912,72100000,20900054,0.57,60.49,28.99,28.99,73162421263,28.75,28.75,73162421263 +한라캐스트,125490,25,5050,5,-870,-14.70,9912334,67557592,36502352,9912334,-14.70,14.67,27.16,27.16,52713245870,28.60,28.60,52713245870 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7615,5,-55,-0.72,856781,1679823,3000000,856781,-0.72,51.00,28.56,28.56,6477711520,28.36,28.36,6477711520 +린드먼아시아,277070,27,5320,2,270,5.35,3639136,27791,13692000,3639136,5.35,9999.99,26.58,26.58,20605156920,28.29,28.29,20605156920 +iMBC,052220,28,3345,2,55,1.67,5784609,123552,23000000,5784609,1.67,4681.92,25.15,25.15,21196730161,27.55,27.55,21196730161 +제이엔비,452160,29,8120,2,150,1.88,2471002,460889,9617527,2471002,1.88,536.14,25.69,25.69,21355101815,27.35,27.35,21355101815 +티에이치엔,019180,30,4565,2,530,13.14,4859714,2134903,18000000,4859714,13.14,227.63,27.00,27.00,22216765657,27.04,27.04,22216765657 diff --git a/top30/20250821/top30-atvtr-20250821-144001.csv b/top30/20250821/top30-atvtr-20250821-144001.csv new file mode 100644 index 000000000000..acf927e82782 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21250,2,1250,6.25,14197979,0,5105400,14197979,6.25,0.00,278.10,278.10,385902137800,355.70,355.70,385902137800 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2710442,3065843,1400000,2710442,-0.27,88.41,193.60,193.60,29818908330,194.25,194.25,29818908330 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13332609,0,7520000,13332609,-1.15,0.00,177.30,177.30,27180204076,182.82,182.82,27180204076 +아이비젼웍스,469750,4,1493,2,123,8.98,58130748,68933104,33936481,58130748,8.98,84.33,171.29,171.29,89563132594,176.77,176.77,89563132594 +TIGER 코리아원자력,0091P0,5,9725,2,590,6.46,7932321,11424451,6000000,7932321,6.46,69.43,132.21,132.21,76603776479,131.28,131.28,76603776479 +SOL 한국원자력SMR,0092B0,6,9730,2,540,5.88,1004935,1199379,800000,1004935,5.88,83.79,125.62,125.62,9709945588,124.74,124.74,9709945588 +보성파워텍,006910,7,4070,2,715,21.31,53134263,1435684,49129824,53134263,21.31,3700.97,108.15,108.15,220269859092,110.16,110.16,220269859092 +에너토크,019990,8,7830,2,530,7.26,5547243,370958,9756088,5547243,7.26,1495.38,56.86,56.86,45329328180,59.34,59.34,45329328180 +아센디오,012170,9,2655,4,-1135,-29.95,5603720,7464097,10873743,5603720,-29.95,75.08,51.53,51.53,17105826894,59.25,59.25,17105826894 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7580,5,-70,-0.92,2796065,2397289,5000000,2796065,-0.92,116.63,55.92,55.92,21076793635,55.61,55.61,21076793635 +이엠앤아이,083470,11,1160,2,203,21.21,11805030,299414,21340329,11805030,21.21,3942.71,55.32,55.32,13490205088,54.50,54.50,13490205088 +탑코미디어,134580,12,2800,2,375,15.46,23961819,1495742,49294149,23961819,15.46,1602.00,48.61,48.61,68479547037,49.61,49.61,68479547037 +엔시트론,101400,13,415,2,89,27.30,32135411,420824,68450730,32135411,27.30,7636.31,46.95,46.95,13175806453,46.38,46.38,13175806453 +블루엠텍,439580,14,6250,5,-10,-0.16,13865276,11647679,33510663,13865276,-0.16,119.04,41.38,41.38,91459930420,43.67,43.67,91459930420 +노을,376930,15,2325,2,485,26.36,16547435,294872,36947060,16547435,26.36,5611.73,44.79,44.79,36997605545,43.07,43.07,36997605545 +닷밀,464580,16,2995,2,220,7.93,7616384,1333070,18359486,7616384,7.93,571.34,41.48,41.48,22721470651,41.32,41.32,22721470651 +NEW,160550,17,2770,2,260,10.36,11164181,1013593,27906106,11164181,10.36,1101.45,40.01,40.01,31914244589,41.29,41.29,31914244589 +삼화네트웍스,046390,18,1669,2,9,0.54,16350241,46686964,43172933,16350241,0.54,35.02,37.87,37.87,28088115122,38.98,38.98,28088115122 +푸드웰,005670,19,7980,2,530,7.11,3621672,2382030,10000000,3621672,7.11,152.04,36.22,36.22,30249031895,37.91,37.91,30249031895 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10020,2,10,0.10,416468,399853,1100000,416468,0.10,104.16,37.86,37.86,4168018413,37.82,37.82,4168018413 +애니플러스,310200,21,5290,5,-270,-4.86,15963504,1013945,51419896,15963504,-4.86,1574.40,31.05,31.05,93738355655,34.46,34.46,93738355655 +율호,072770,22,945,2,129,15.81,24626843,6920093,71919480,24626843,15.81,355.87,34.24,34.24,23249716153,34.21,34.21,23249716153 +우양,103840,23,5210,5,-170,-3.16,4788420,37838952,16366428,4788420,-3.16,12.65,29.26,29.26,25394493505,29.78,29.78,25394493505 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,21273755,34553912,72100000,21273755,0.57,61.57,29.51,29.51,74480774861,29.26,29.26,74480774861 +한라캐스트,125490,25,5070,5,-850,-14.36,9993448,67557592,36502352,9993448,-14.36,14.79,27.38,27.38,53124801720,28.71,28.71,53124801720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7605,5,-65,-0.85,860101,1679823,3000000,860101,-0.85,51.20,28.67,28.67,6502983325,28.50,28.50,6502983325 +린드먼아시아,277070,27,5310,2,260,5.15,3648779,27791,13692000,3648779,5.15,9999.99,26.65,26.65,20656434180,28.41,28.41,20656434180 +티에이치엔,019180,28,4490,2,455,11.28,4939192,2134903,18000000,4939192,11.28,231.35,27.44,27.44,22575931784,27.93,27.93,22575931784 +iMBC,052220,29,3360,2,70,2.13,5809458,123552,23000000,5809458,2.13,4702.03,25.26,25.26,21280013306,27.54,27.54,21280013306 +제이엔비,452160,30,8130,2,160,2.01,2473757,460889,9617527,2473757,2.01,536.74,25.72,25.72,21377475455,27.34,27.34,21377475455 diff --git a/top30/20250821/top30-atvtr-20250821-145002.csv b/top30/20250821/top30-atvtr-20250821-145002.csv new file mode 100644 index 000000000000..a352ad4ce657 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21250,2,1250,6.25,14364142,0,5105400,14364142,6.25,0.00,281.35,281.35,389426247650,358.95,358.95,389426247650 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2710455,3065843,1400000,2710455,-0.27,88.41,193.60,193.60,29819050875,194.25,194.25,29819050875 +아이비젼웍스,469750,3,1428,2,58,4.23,60009743,68933104,33936481,60009743,4.23,87.06,176.83,176.83,92336895679,190.54,190.54,92336895679 +삼성스팩10호,0044K0,4,1979,5,-21,-1.05,13370835,0,7520000,13370835,-1.05,0.00,177.80,177.80,27255835322,183.15,183.15,27255835322 +TIGER 코리아원자력,0091P0,5,9735,2,600,6.57,8036967,11424451,6000000,8036967,6.57,70.35,133.95,133.95,77621989288,132.89,132.89,77621989288 +SOL 한국원자력SMR,0092B0,6,9750,2,560,6.09,1018803,1199379,800000,1018803,6.09,84.94,127.35,127.35,9844755413,126.21,126.21,9844755413 +보성파워텍,006910,7,4050,2,695,20.72,54165200,1435684,49129824,54165200,20.72,3772.78,110.25,110.25,224464605878,112.81,112.81,224464605878 +이엠앤아이,083470,8,1117,2,160,16.72,13144052,299414,21340329,13144052,16.72,4389.93,61.59,61.59,14984843218,62.86,62.86,14984843218 +에너토크,019990,9,7800,2,500,6.85,5570294,370958,9756088,5570294,6.85,1501.60,57.10,57.10,45509325270,59.80,59.80,45509325270 +아센디오,012170,10,2655,4,-1135,-29.95,5606832,7464097,10873743,5606832,-29.95,75.12,51.56,51.56,17114089254,59.28,59.28,17114089254 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7600,5,-50,-0.65,2800975,2397289,5000000,2800975,-0.65,116.84,56.02,56.02,21114112150,55.56,55.56,21114112150 +탑코미디어,134580,12,2675,2,250,10.31,24814505,1495742,49294149,24814505,10.31,1659.01,50.34,50.34,70800622932,53.69,53.69,70800622932 +엔시트론,101400,13,416,2,90,27.61,32813548,420824,68450730,32813548,27.61,7797.45,47.94,47.94,13458286225,47.26,47.26,13458286225 +닷밀,464580,14,2860,2,85,3.06,8136595,1333070,18359486,8136595,3.06,610.37,44.32,44.32,24238606356,46.16,46.16,24238606356 +노을,376930,15,2325,2,485,26.36,17494051,294872,36947060,17494051,26.36,5932.76,47.35,47.35,39205565670,45.64,45.64,39205565670 +블루엠텍,439580,16,6270,2,10,0.16,13911964,11647679,33510663,13911964,0.16,119.44,41.52,41.52,91751367630,43.67,43.67,91751367630 +NEW,160550,17,2740,2,230,9.16,11216548,1013593,27906106,11216548,9.16,1106.61,40.19,40.19,32058326331,41.93,41.93,32058326331 +삼화네트웍스,046390,18,1667,2,7,0.42,16440168,46686964,43172933,16440168,0.42,35.21,38.08,38.08,28238055022,39.24,39.24,28238055022 +푸드웰,005670,19,8010,2,560,7.52,3645624,2382030,10000000,3645624,7.52,153.05,36.46,36.46,30440154045,38.00,38.00,30440154045 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,416639,399853,1100000,416639,0.00,104.20,37.88,37.88,4169730558,37.87,37.87,4169730558 +애니플러스,310200,21,5230,5,-330,-5.94,16075797,1013945,51419896,16075797,-5.94,1585.47,31.26,31.26,94327096955,35.08,35.08,94327096955 +율호,072770,22,957,2,141,17.28,24882854,6920093,71919480,24882854,17.28,359.57,34.60,34.60,23492137654,34.13,34.13,23492137654 +나노엔텍,039860,23,3925,2,605,18.22,10360834,141401,32110082,10360834,18.22,7327.27,32.27,32.27,39736266056,31.53,31.53,39736266056 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,22087529,34553912,72100000,22087529,0.57,63.92,30.63,30.63,77357333097,30.39,30.39,77357333097 +우양,103840,25,5170,5,-210,-3.90,4817964,37838952,16366428,4817964,-3.90,12.73,29.44,29.44,25547633770,30.19,30.19,25547633770 +한라캐스트,125490,26,5050,5,-870,-14.70,10109015,67557592,36502352,10109015,-14.70,14.96,27.69,27.69,53707892705,29.14,29.14,53707892705 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7625,5,-45,-0.59,871255,1679823,3000000,871255,-0.59,51.87,29.04,29.04,6588032525,28.80,28.80,6588032525 +린드먼아시아,277070,28,5320,2,270,5.35,3656010,27791,13692000,3656010,5.35,9999.99,26.70,26.70,20694874450,28.41,28.41,20694874450 +티에이치엔,019180,29,4515,2,480,11.90,5015543,2134903,18000000,5015543,11.90,234.93,27.86,27.86,22921489189,28.20,28.20,22921489189 +iMBC,052220,30,3345,2,55,1.67,5827595,123552,23000000,5827595,1.67,4716.71,25.34,25.34,21340736781,27.74,27.74,21340736781 diff --git a/top30/20250821/top30-atvtr-20250821-150002.csv b/top30/20250821/top30-atvtr-20250821-150002.csv new file mode 100644 index 000000000000..dbe751a1f48d --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21400,2,1400,7.00,14450605,0,5105400,14450605,7.00,0.00,283.05,283.05,391276295350,358.13,358.13,391276295350 +아이비젼웍스,469750,2,1399,2,29,2.12,61415051,68933104,33936481,61415051,2.12,89.09,180.97,180.97,94314859033,198.65,198.65,94314859033 +ACE BYD밸류체인액티브,0079X0,3,10960,5,-35,-0.32,2713794,3065843,1400000,2713794,-0.32,88.52,193.84,193.84,29855646315,194.58,194.58,29855646315 +삼성스팩10호,0044K0,4,1981,5,-19,-0.95,13419303,0,7520000,13419303,-0.95,0.00,178.45,178.45,27351789553,183.60,183.60,27351789553 +TIGER 코리아원자력,0091P0,5,9735,2,600,6.57,8166281,11424451,6000000,8166281,6.57,71.48,136.10,136.10,78880407686,135.05,135.05,78880407686 +SOL 한국원자력SMR,0092B0,6,9737,2,547,5.95,1024558,1199379,800000,1024558,5.95,85.42,128.07,128.07,9900843503,127.10,127.10,9900843503 +보성파워텍,006910,7,4045,2,690,20.57,55341921,1435684,49129824,55341921,20.57,3854.74,112.64,112.64,229209566267,115.34,115.34,229209566267 +이엠앤아이,083470,8,1061,2,104,10.87,14020491,299414,21340329,14020491,10.87,4682.64,65.70,65.70,15947091299,70.43,70.43,15947091299 +에너토크,019990,9,7790,2,490,6.71,5583374,370958,9756088,5583374,6.71,1505.12,57.23,57.23,45611205920,60.01,60.01,45611205920 +아센디오,012170,10,2655,4,-1135,-29.95,5610866,7464097,10873743,5610866,-29.95,75.17,51.60,51.60,17124799524,59.32,59.32,17124799524 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7595,5,-55,-0.72,2807285,2397289,5000000,2807285,-0.72,117.10,56.15,56.15,21162036600,55.73,55.73,21162036600 +탑코미디어,134580,12,2675,2,250,10.31,25104397,1495742,49294149,25104397,10.31,1678.39,50.93,50.93,71581734418,54.29,54.29,71581734418 +엔시트론,101400,13,421,2,95,29.14,33485215,420824,68450730,33485215,29.14,7957.06,48.92,48.92,13741060660,47.68,47.68,13741060660 +닷밀,464580,14,2840,2,65,2.34,8322782,1333070,18359486,8322782,2.34,624.33,45.33,45.33,24770931596,47.51,47.51,24770931596 +노을,376930,15,2350,2,510,27.72,18162652,294872,36947060,18162652,27.72,6159.50,49.16,49.16,40773319612,46.96,46.96,40773319612 +블루엠텍,439580,16,6270,2,10,0.16,13970096,11647679,33510663,13970096,0.16,119.94,41.69,41.69,92115258685,43.84,43.84,92115258685 +NEW,160550,17,2745,2,235,9.36,11261366,1013593,27906106,11261366,9.36,1111.03,40.35,40.35,32181343826,42.01,42.01,32181343826 +나노엔텍,039860,18,3935,2,615,18.52,13554075,141401,32110082,13554075,18.52,9585.56,42.21,42.21,52640616085,41.66,41.66,52640616085 +삼화네트웍스,046390,19,1667,2,7,0.42,16508641,46686964,43172933,16508641,0.42,35.36,38.24,38.24,28352257827,39.39,39.39,28352257827 +푸드웰,005670,20,7930,2,480,6.44,3682384,2382030,10000000,3682384,6.44,154.59,36.82,36.82,30731776020,38.75,38.75,30731776020 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10015,2,5,0.05,416681,399853,1100000,416681,0.05,104.21,37.88,37.88,4170150988,37.85,37.85,4170150988 +애니플러스,310200,22,5250,5,-310,-5.58,16147188,1013945,51419896,16147188,-5.58,1592.51,31.40,31.40,94700195375,35.08,35.08,94700195375 +율호,072770,23,946,2,130,15.93,25230185,6920093,71919480,25230185,15.93,364.59,35.08,35.08,23825812660,35.02,35.02,23825812660 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,22556474,34553912,72100000,22556474,0.57,65.28,31.28,31.28,79014000587,31.05,31.05,79014000587 +우양,103840,25,5180,5,-200,-3.72,4858991,37838952,16366428,4858991,-3.72,12.84,29.69,29.69,25759886160,30.39,30.39,25759886160 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7600,5,-70,-0.91,903750,1679823,3000000,903750,-0.91,53.80,30.13,30.13,6835298955,29.98,29.98,6835298955 +한라캐스트,125490,27,5050,5,-870,-14.70,10198366,67557592,36502352,10198366,-14.70,15.10,27.94,27.94,54159038920,29.38,29.38,54159038920 +린드먼아시아,277070,28,5330,2,280,5.54,3669956,27791,13692000,3669956,5.54,9999.99,26.80,26.80,20769145030,28.46,28.46,20769145030 +티에이치엔,019180,29,4520,2,485,12.02,5059123,2134903,18000000,5059123,12.02,236.97,28.11,28.11,23118190219,28.41,28.41,23118190219 +iMBC,052220,30,3355,2,65,1.98,5844724,123552,23000000,5844724,1.98,4730.58,25.41,25.41,21398096776,27.73,27.73,21398096776 diff --git a/top30/20250821/top30-atvtr-20250821-151001.csv b/top30/20250821/top30-atvtr-20250821-151001.csv new file mode 100644 index 000000000000..8414b761ab3b --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21550,2,1550,7.75,14552826,0,5105400,14552826,7.75,0.00,285.05,285.05,393471550550,357.63,357.63,393471550550 +아이비젼웍스,469750,2,1401,2,31,2.26,62291777,68933104,33936481,62291777,2.26,90.37,183.55,183.55,95536020988,200.94,200.94,95536020988 +ACE BYD밸류체인액티브,0079X0,3,10935,5,-60,-0.55,2716363,3065843,1400000,2716363,-0.55,88.60,194.03,194.03,29883772810,195.20,195.20,29883772810 +삼성스팩10호,0044K0,4,1978,5,-22,-1.10,13489735,0,7520000,13489735,-1.10,0.00,179.38,179.38,27491232629,184.82,184.82,27491232629 +TIGER 코리아원자력,0091P0,5,9745,2,610,6.68,8232086,11424451,6000000,8232086,6.68,72.06,137.20,137.20,79521550063,136.00,136.00,79521550063 +SOL 한국원자력SMR,0092B0,6,9750,2,560,6.09,1046033,1199379,800000,1046033,6.09,87.21,130.75,130.75,10110307673,129.62,129.62,10110307673 +보성파워텍,006910,7,4065,2,710,21.16,56286752,1435684,49129824,56286752,21.16,3920.55,114.57,114.57,233044894764,116.69,116.69,233044894764 +이엠앤아이,083470,8,1001,2,44,4.60,14862368,299414,21340329,14862368,4.60,4963.82,69.64,69.64,16805968980,78.67,78.67,16805968980 +에너토크,019990,9,7760,2,460,6.30,5627162,370958,9756088,5627162,6.30,1516.93,57.68,57.68,45950786585,60.70,60.70,45950786585 +아센디오,012170,10,2655,4,-1135,-29.95,5615788,7464097,10873743,5615788,-29.95,75.24,51.65,51.65,17137867434,59.36,59.36,17137867434 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7575,5,-75,-0.98,2809828,2397289,5000000,2809828,-0.98,117.21,56.20,56.20,21181299440,55.92,55.92,21181299440 +탑코미디어,134580,12,2660,2,235,9.69,25307342,1495742,49294149,25307342,9.69,1691.96,51.34,51.34,72120320848,55.00,55.00,72120320848 +노을,376930,13,2180,2,340,18.48,19630352,294872,36947060,19630352,18.48,6657.25,53.13,53.13,44069067936,54.71,54.71,44069067936 +나노엔텍,039860,14,3745,2,425,12.80,15778579,141401,32110082,15778579,12.80,9999.99,49.14,49.14,61165941661,50.86,50.86,61165941661 +엔시트론,101400,15,423,1,97,29.75,34922982,420824,68450730,34922982,29.75,8298.71,51.02,51.02,14348199679,49.55,49.55,14348199679 +닷밀,464580,16,2810,2,35,1.26,8583591,1333070,18359486,8583591,1.26,643.90,46.75,46.75,25506026688,49.44,49.44,25506026688 +블루엠텍,439580,17,6240,5,-20,-0.32,14064547,11647679,33510663,14064547,-0.32,120.75,41.97,41.97,92705935760,44.33,44.33,92705935760 +NEW,160550,18,2730,2,220,8.76,11363837,1013593,27906106,11363837,8.76,1121.14,40.72,40.72,32460842726,42.61,42.61,32460842726 +삼화네트웍스,046390,19,1666,2,6,0.36,16587584,46686964,43172933,16587584,0.36,35.53,38.42,38.42,28483749900,39.60,39.60,28483749900 +푸드웰,005670,20,7930,2,480,6.44,3697785,2382030,10000000,3697785,6.44,155.24,36.98,36.98,30853995980,38.91,38.91,30853995980 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10005,5,-5,-0.05,417013,399853,1100000,417013,-0.05,104.29,37.91,37.91,4173474068,37.92,37.92,4173474068 +애니플러스,310200,22,5160,5,-400,-7.19,16341903,1013945,51419896,16341903,-7.19,1611.71,31.78,31.78,95711032030,36.07,36.07,95711032030 +율호,072770,23,950,2,134,16.42,25434661,6920093,71919480,25434661,16.42,367.55,35.37,35.37,24019015504,35.15,35.15,24019015504 +KODEX 코스닥150선물인버스,251340,24,3537,2,27,0.77,23163799,34553912,72100000,23163799,0.77,67.04,32.13,32.13,81159802620,31.83,31.83,81159802620 +우양,103840,25,5150,5,-230,-4.28,4945372,37838952,16366428,4945372,-4.28,13.07,30.22,30.22,26205742250,31.09,31.09,26205742250 +한라캐스트,125490,26,5000,5,-920,-15.54,10467262,67557592,36502352,10467262,-15.54,15.49,28.68,28.68,55509371795,30.41,30.41,55509371795 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7600,5,-70,-0.91,915084,1679823,3000000,915084,-0.91,54.48,30.50,30.50,6921327275,30.36,30.36,6921327275 +티에이치엔,019180,28,4525,2,490,12.14,5104029,2134903,18000000,5104029,12.14,239.08,28.36,28.36,23321995324,28.63,28.63,23321995324 +린드먼아시아,277070,29,5360,2,310,6.14,3676707,27791,13692000,3676707,6.14,9999.99,26.85,26.85,20805244870,28.35,28.35,20805244870 +iMBC,052220,30,3345,2,55,1.67,5870014,123552,23000000,5870014,1.67,4751.05,25.52,25.52,21482760501,27.92,27.92,21482760501 diff --git a/top30/20250821/top30-atvtr-20250821-152001.csv b/top30/20250821/top30-atvtr-20250821-152001.csv new file mode 100644 index 000000000000..131daeabf6d9 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +아이비젼웍스,469750,2,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +ACE BYD밸류체인액티브,0079X0,3,10925,5,-70,-0.64,2720682,3065843,1400000,2720682,-0.64,88.74,194.33,194.33,29931000585,195.69,195.69,29931000585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +TIGER 코리아원자력,0091P0,5,9760,2,625,6.84,8314002,11424451,6000000,8314002,6.84,72.77,138.57,138.57,80321297088,137.16,137.16,80321297088 +SOL 한국원자력SMR,0092B0,6,9780,2,590,6.42,1055412,1199379,800000,1055412,6.42,88.00,131.93,131.93,10202087898,130.39,130.39,10202087898 +보성파워텍,006910,7,4045,2,690,20.57,57275842,1435684,49129824,57275842,20.57,3989.45,116.58,116.58,237061488253,119.29,119.29,237061488253 +이엠앤아이,083470,8,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +에너토크,019990,9,7770,2,470,6.44,5675787,370958,9756088,5675787,6.44,1530.03,58.18,58.18,46327121315,61.11,61.11,46327121315 +아센디오,012170,10,2655,4,-1135,-29.95,5622442,7464097,10873743,5622442,-29.95,75.33,51.71,51.71,17155533804,59.42,59.42,17155533804 +노을,376930,11,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7565,5,-85,-1.11,2813589,2397289,5000000,2813589,-1.11,117.37,56.27,56.27,21209755210,56.07,56.07,21209755210 +나노엔텍,039860,13,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +탑코미디어,134580,14,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +엔시트론,101400,15,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +닷밀,464580,16,2820,2,45,1.62,8675062,1333070,18359486,8675062,1.62,650.76,47.25,47.25,25763264683,49.76,49.76,25763264683 +블루엠텍,439580,17,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +NEW,160550,18,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +삼화네트웍스,046390,19,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +푸드웰,005670,20,7870,2,420,5.64,3733792,2382030,10000000,3733792,5.64,156.75,37.34,37.34,31138230580,39.57,39.57,31138230580 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,417315,399853,1100000,417315,0.00,104.37,37.94,37.94,4176496108,37.93,37.93,4176496108 +율호,072770,22,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +애니플러스,310200,23,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +우양,103840,25,5140,5,-240,-4.46,5040197,37838952,16366428,5040197,-4.46,13.32,30.80,30.80,26692449990,31.73,31.73,26692449990 +한라캐스트,125490,26,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7590,5,-80,-1.04,915880,1679823,3000000,915880,-1.04,54.52,30.53,30.53,6927363750,30.42,30.42,6927363750 +티에이치엔,019180,28,4590,2,555,13.75,5178243,2134903,18000000,5178243,13.75,242.55,28.77,28.77,23660075649,28.64,28.64,23660075649 +린드먼아시아,277070,29,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +iMBC,052220,30,3335,2,45,1.37,5919136,123552,23000000,5919136,1.37,4790.81,25.74,25.74,21646598351,28.22,28.22,21646598351 diff --git a/top30/20250821/top30-atvtr-20250821-153001.csv b/top30/20250821/top30-atvtr-20250821-153001.csv new file mode 100644 index 000000000000..7fd86a205809 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +아이비젼웍스,469750,2,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +ACE BYD밸류체인액티브,0079X0,3,10925,5,-70,-0.64,2720682,3065843,1400000,2720682,-0.64,88.74,194.33,194.33,29931000585,195.69,195.69,29931000585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +TIGER 코리아원자력,0091P0,5,9760,2,625,6.84,8314002,11424451,6000000,8314002,6.84,72.77,138.57,138.57,80321297088,137.16,137.16,80321297088 +SOL 한국원자력SMR,0092B0,6,9780,2,590,6.42,1055412,1199379,800000,1055412,6.42,88.00,131.93,131.93,10202087898,130.39,130.39,10202087898 +보성파워텍,006910,7,4070,2,715,21.31,57734862,1435684,49129824,57734862,21.31,4021.42,117.51,117.51,238929699653,119.49,119.49,238929699653 +이엠앤아이,083470,8,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +에너토크,019990,9,7770,2,470,6.44,5675787,370958,9756088,5675787,6.44,1530.03,58.18,58.18,46327121315,61.11,61.11,46327121315 +아센디오,012170,10,2655,4,-1135,-29.95,5622442,7464097,10873743,5622442,-29.95,75.33,51.71,51.71,17155533804,59.42,59.42,17155533804 +노을,376930,11,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7565,5,-85,-1.11,2813589,2397289,5000000,2813589,-1.11,117.37,56.27,56.27,21209755210,56.07,56.07,21209755210 +나노엔텍,039860,13,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +탑코미디어,134580,14,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +엔시트론,101400,15,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +닷밀,464580,16,2820,2,45,1.62,8675062,1333070,18359486,8675062,1.62,650.76,47.25,47.25,25763264683,49.76,49.76,25763264683 +블루엠텍,439580,17,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +NEW,160550,18,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +삼화네트웍스,046390,19,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +푸드웰,005670,20,7870,2,420,5.64,3733792,2382030,10000000,3733792,5.64,156.75,37.34,37.34,31138230580,39.57,39.57,31138230580 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,417315,399853,1100000,417315,0.00,104.37,37.94,37.94,4176496108,37.93,37.93,4176496108 +율호,072770,22,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +애니플러스,310200,23,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +우양,103840,25,5140,5,-240,-4.46,5040197,37838952,16366428,5040197,-4.46,13.32,30.80,30.80,26692449990,31.73,31.73,26692449990 +한라캐스트,125490,26,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7590,5,-80,-1.04,915880,1679823,3000000,915880,-1.04,54.52,30.53,30.53,6927363750,30.42,30.42,6927363750 +티에이치엔,019180,28,4590,2,555,13.75,5178243,2134903,18000000,5178243,13.75,242.55,28.77,28.77,23660075649,28.64,28.64,23660075649 +린드먼아시아,277070,29,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +iMBC,052220,30,3335,2,45,1.37,5919136,123552,23000000,5919136,1.37,4790.81,25.74,25.74,21646598351,28.22,28.22,21646598351 diff --git a/top30/20250821/top30-atvtr-20250821-154001.csv b/top30/20250821/top30-atvtr-20250821-154001.csv new file mode 100644 index 000000000000..8e2dd6b53021 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14791553,0,5105400,14791553,8.50,0.00,289.72,289.72,398650475950,359.83,359.83,398650475950 +아이비젼웍스,469750,2,1395,2,25,1.82,63187616,68933104,33936481,63187616,1.82,91.67,186.19,186.19,96788880510,204.45,204.45,96788880510 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13651584,0,7520000,13651584,-1.15,0.00,181.54,181.54,27811214325,187.07,187.07,27811214325 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321445,11424451,6000000,8321445,6.90,72.84,138.69,138.69,80393977983,137.21,137.21,80393977983 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056232,1199379,800000,1056232,6.53,88.06,132.03,132.03,10210115698,130.36,130.36,10210115698 +보성파워텍,006910,7,4070,2,715,21.31,57766647,1435684,49129824,57766647,21.31,4023.63,117.58,117.58,239059064603,119.55,119.55,239059064603 +이엠앤아이,083470,8,1020,2,63,6.58,15713312,299414,21340329,15713312,6.58,5248.02,73.63,73.63,17657754630,81.12,81.12,17657754630 +에너토크,019990,9,7740,2,440,6.03,5697387,370958,9756088,5697387,6.03,1535.86,58.40,58.40,46494305315,61.57,61.57,46494305315 +노을,376930,10,2170,2,330,17.93,21741471,294872,36947060,21741471,17.93,7373.19,58.84,58.84,48887097192,60.98,60.98,48887097192 +아센디오,012170,11,2655,4,-1135,-29.95,5625294,7464097,10873743,5625294,-29.95,75.36,51.73,51.73,17163105864,59.45,59.45,17163105864 +나노엔텍,039860,12,3590,2,270,8.13,17067567,141401,32110082,17067567,8.13,9999.99,53.15,53.15,65897675042,57.17,57.17,65897675042 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25606655,1495742,49294149,25606655,11.55,1711.97,51.95,51.95,72922144467,54.69,54.69,72922144467 +엔시트론,101400,15,423,1,97,29.75,35621316,420824,68450730,35621316,29.75,8464.66,52.04,52.04,14641932814,50.57,50.57,14641932814 +닷밀,464580,16,2870,2,95,3.42,8718312,1333070,18359486,8718312,3.42,654.00,47.49,47.49,25887392183,49.13,49.13,25887392183 +블루엠텍,439580,17,6190,5,-70,-1.12,14322752,11647679,33510663,14322752,-1.12,122.97,42.74,42.74,94308723545,45.47,45.47,94308723545 +NEW,160550,18,2745,2,235,9.36,11489967,1013593,27906106,11489967,9.36,1133.59,41.17,41.17,32805813076,42.83,42.83,32805813076 +삼화네트웍스,046390,19,1661,2,1,0.06,16901270,46686964,43172933,16901270,0.06,36.20,39.15,39.15,29005713193,40.45,40.45,29005713193 +푸드웰,005670,20,7820,2,370,4.97,3764639,2382030,10000000,3764639,4.97,158.04,37.65,37.65,31379454120,40.13,40.13,31379454120 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26068136,6920093,71919480,26068136,12.25,376.70,36.25,36.25,24611425262,37.36,37.36,24611425262 +애니플러스,310200,23,5100,5,-460,-8.27,16673208,1013945,51419896,16673208,-8.27,1644.39,32.43,32.43,97410972445,37.15,37.15,97410972445 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24175571,34553912,72100000,24175571,0.57,69.96,33.53,33.53,84733153188,33.29,33.29,84733153188 +우양,103840,25,5180,5,-200,-3.72,5114495,37838952,16366428,5114495,-3.72,13.52,31.25,31.25,27077313630,31.94,31.94,27077313630 +한라캐스트,125490,26,5060,5,-860,-14.53,10836637,67557592,36502352,10836637,-14.53,16.04,29.69,29.69,57370497615,31.06,31.06,57370497615 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5229737,2134903,18000000,5229737,14.00,244.96,29.05,29.05,23896948049,28.86,28.86,23896948049 +린드먼아시아,277070,29,5340,2,290,5.74,3713956,27791,13692000,3713956,5.74,9999.99,27.13,27.13,21003757380,28.73,28.73,21003757380 +iMBC,052220,30,3330,2,40,1.22,5943581,123552,23000000,5943581,1.22,4810.59,25.84,25.84,21728000201,28.37,28.37,21728000201 diff --git a/top30/20250821/top30-atvtr-20250821-155001.csv b/top30/20250821/top30-atvtr-20250821-155001.csv new file mode 100644 index 000000000000..77275e7f6085 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14813081,0,5105400,14813081,8.50,0.00,290.15,290.15,399117633550,360.26,360.26,399117633550 +아이비젼웍스,469750,2,1395,2,25,1.82,63209355,68933104,33936481,63209355,1.82,91.70,186.26,186.26,96819206415,204.51,204.51,96819206415 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13651830,0,7520000,13651830,-1.15,0.00,181.54,181.54,27811700667,187.07,187.07,27811700667 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321445,11424451,6000000,8321445,6.90,72.84,138.69,138.69,80393977983,137.21,137.21,80393977983 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056232,1199379,800000,1056232,6.53,88.06,132.03,132.03,10210115698,130.36,130.36,10210115698 +보성파워텍,006910,7,4070,2,715,21.31,57806253,1435684,49129824,57806253,21.31,4026.39,117.66,117.66,239220261023,119.64,119.64,239220261023 +이엠앤아이,083470,8,1020,2,63,6.58,15718193,299414,21340329,15718193,6.58,5249.65,73.65,73.65,17662733250,81.14,81.14,17662733250 +에너토크,019990,9,7740,2,440,6.03,5698223,370958,9756088,5698223,6.03,1536.08,58.41,58.41,46500775955,61.58,61.58,46500775955 +노을,376930,10,2170,2,330,17.93,21745664,294872,36947060,21745664,17.93,7374.61,58.86,58.86,48896196002,60.99,60.99,48896196002 +아센디오,012170,11,2655,4,-1135,-29.95,5625724,7464097,10873743,5625724,-29.95,75.37,51.74,51.74,17164247514,59.45,59.45,17164247514 +나노엔텍,039860,12,3590,2,270,8.13,17083757,141401,32110082,17083757,8.13,9999.99,53.20,53.20,65955797142,57.22,57.22,65955797142 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25622588,1495742,49294149,25622588,11.55,1713.04,51.98,51.98,72965243232,54.72,54.72,72965243232 +엔시트론,101400,15,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +닷밀,464580,16,2870,2,95,3.42,8719304,1333070,18359486,8719304,3.42,654.08,47.49,47.49,25890239223,49.14,49.14,25890239223 +블루엠텍,439580,17,6190,5,-70,-1.12,14327851,11647679,33510663,14327851,-1.12,123.01,42.76,42.76,94340286355,45.48,45.48,94340286355 +NEW,160550,18,2745,2,235,9.36,11491139,1013593,27906106,11491139,9.36,1133.70,41.18,41.18,32809030216,42.83,42.83,32809030216 +삼화네트웍스,046390,19,1661,2,1,0.06,16908874,46686964,43172933,16908874,0.06,36.22,39.17,39.17,29018343437,40.47,40.47,29018343437 +푸드웰,005670,20,7820,2,370,4.97,3764697,2382030,10000000,3764697,4.97,158.05,37.65,37.65,31379907680,40.13,40.13,31379907680 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26072002,6920093,71919480,26072002,12.25,376.76,36.25,36.25,24614966518,37.36,37.36,24614966518 +애니플러스,310200,23,5100,5,-460,-8.27,16692648,1013945,51419896,16692648,-8.27,1646.31,32.46,32.46,97510116445,37.18,37.18,97510116445 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24240869,34553912,72100000,24240869,0.57,70.15,33.62,33.62,84963655128,33.38,33.38,84963655128 +우양,103840,25,5180,5,-200,-3.72,5115611,37838952,16366428,5115611,-3.72,13.52,31.26,31.26,27083094510,31.95,31.95,27083094510 +한라캐스트,125490,26,5060,5,-860,-14.53,10839646,67557592,36502352,10839646,-14.53,16.05,29.70,29.70,57385723155,31.07,31.07,57385723155 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713974,27791,13692000,3713974,5.74,9999.99,27.13,27.13,21003853500,28.73,28.73,21003853500 +iMBC,052220,30,3330,2,40,1.22,5944581,123552,23000000,5944581,1.22,4811.40,25.85,25.85,21731330201,28.37,28.37,21731330201 diff --git a/top30/20250821/top30-atvtr-20250821-160001.csv b/top30/20250821/top30-atvtr-20250821-160001.csv new file mode 100644 index 000000000000..5b08a734aeed --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +아이비젼웍스,469750,2,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321499,11424451,6000000,8321499,6.90,72.84,138.69,138.69,80394505293,137.22,137.22,80394505293 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +이엠앤아이,083470,8,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +에너토크,019990,9,7740,2,440,6.03,5698607,370958,9756088,5698607,6.03,1536.19,58.41,58.41,46503748115,61.58,61.58,46503748115 +노을,376930,10,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +아센디오,012170,11,2655,4,-1135,-29.95,5626454,7464097,10873743,5626454,-29.95,75.38,51.74,51.74,17166185664,59.46,59.46,17166185664 +나노엔텍,039860,12,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +엔시트론,101400,15,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +닷밀,464580,16,2870,2,95,3.42,8727076,1333070,18359486,8727076,3.42,654.66,47.53,47.53,25912544863,49.18,49.18,25912544863 +블루엠텍,439580,17,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +NEW,160550,18,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +삼화네트웍스,046390,19,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +푸드웰,005670,20,7820,2,370,4.97,3764959,2382030,10000000,3764959,4.97,158.06,37.65,37.65,31381956520,40.13,40.13,31381956520 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +애니플러스,310200,23,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +우양,103840,25,5180,5,-200,-3.72,5117661,37838952,16366428,5117661,-3.72,13.52,31.27,31.27,27093713510,31.96,31.96,27093713510 +한라캐스트,125490,26,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +iMBC,052220,30,3330,2,40,1.22,5944850,123552,23000000,5944850,1.22,4811.62,25.85,25.85,21732225971,28.37,28.37,21732225971 diff --git a/top30/20250821/top30-atvtr-20250821-161002.csv b/top30/20250821/top30-atvtr-20250821-161002.csv new file mode 100644 index 000000000000..5b08a734aeed --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +아이비젼웍스,469750,2,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321499,11424451,6000000,8321499,6.90,72.84,138.69,138.69,80394505293,137.22,137.22,80394505293 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +이엠앤아이,083470,8,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +에너토크,019990,9,7740,2,440,6.03,5698607,370958,9756088,5698607,6.03,1536.19,58.41,58.41,46503748115,61.58,61.58,46503748115 +노을,376930,10,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +아센디오,012170,11,2655,4,-1135,-29.95,5626454,7464097,10873743,5626454,-29.95,75.38,51.74,51.74,17166185664,59.46,59.46,17166185664 +나노엔텍,039860,12,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +엔시트론,101400,15,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +닷밀,464580,16,2870,2,95,3.42,8727076,1333070,18359486,8727076,3.42,654.66,47.53,47.53,25912544863,49.18,49.18,25912544863 +블루엠텍,439580,17,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +NEW,160550,18,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +삼화네트웍스,046390,19,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +푸드웰,005670,20,7820,2,370,4.97,3764959,2382030,10000000,3764959,4.97,158.06,37.65,37.65,31381956520,40.13,40.13,31381956520 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +애니플러스,310200,23,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +우양,103840,25,5180,5,-200,-3.72,5117661,37838952,16366428,5117661,-3.72,13.52,31.27,31.27,27093713510,31.96,31.96,27093713510 +한라캐스트,125490,26,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +iMBC,052220,30,3330,2,40,1.22,5944850,123552,23000000,5944850,1.22,4811.62,25.85,25.85,21732225971,28.37,28.37,21732225971 diff --git a/top30/20250821/top30-atvtr-20250821-162002.csv b/top30/20250821/top30-atvtr-20250821-162002.csv new file mode 100644 index 000000000000..6cf5329fe014 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14821566,0,5105400,14821566,8.50,0.00,290.31,290.31,399301758050,360.42,360.42,399301758050 +아이비젼웍스,469750,2,1395,2,25,1.82,63228676,68933104,33936481,63228676,1.82,91.72,186.31,186.31,96846177106,204.57,204.57,96846177106 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13673479,0,7520000,13673479,-1.15,0.00,181.83,181.83,27854500740,187.36,187.36,27854500740 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321504,11424451,6000000,8321504,6.90,72.84,138.69,138.69,80394554193,137.22,137.22,80394554193 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57872586,1435684,49129824,57872586,21.31,4031.01,117.80,117.80,239489186853,119.77,119.77,239489186853 +이엠앤아이,083470,8,1020,2,63,6.58,15728154,299414,21340329,15728154,6.58,5252.98,73.70,73.70,17672908642,81.19,81.19,17672908642 +에너토크,019990,9,7740,2,440,6.03,5699418,370958,9756088,5699418,6.03,1536.41,58.42,58.42,46510025255,61.59,61.59,46510025255 +노을,376930,10,2170,2,330,17.93,21809538,294872,36947060,21809538,17.93,7396.27,59.03,59.03,49037737082,61.16,61.16,49037737082 +아센디오,012170,11,2655,4,-1135,-29.95,5626941,7464097,10873743,5626941,-29.95,75.39,51.75,51.75,17167478649,59.47,59.47,17167478649 +나노엔텍,039860,12,3590,2,270,8.13,17165089,141401,32110082,17165089,8.13,9999.99,53.46,53.46,66245695742,57.47,57.47,66245695742 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25635509,1495742,49294149,25635509,11.55,1713.90,52.01,52.01,72999872667,54.75,54.75,72999872667 +엔시트론,101400,15,423,1,97,29.75,35622349,420824,68450730,35622349,29.75,8464.90,52.04,52.04,14642369773,50.57,50.57,14642369773 +닷밀,464580,16,2870,2,95,3.42,8728238,1333070,18359486,8728238,3.42,654.75,47.54,47.54,25915868183,49.18,49.18,25915868183 +블루엠텍,439580,17,6190,5,-70,-1.12,14333670,11647679,33510663,14333670,-1.12,123.06,42.77,42.77,94376337705,45.50,45.50,94376337705 +NEW,160550,18,2745,2,235,9.36,11492906,1013593,27906106,11492906,9.36,1133.88,41.18,41.18,32813876571,42.84,42.84,32813876571 +삼화네트웍스,046390,19,1661,2,1,0.06,16949156,46686964,43172933,16949156,0.06,36.30,39.26,39.26,29085948439,40.56,40.56,29085948439 +푸드웰,005670,20,7820,2,370,4.97,3766227,2382030,10000000,3766227,4.97,158.11,37.66,37.66,31391859600,40.14,40.14,31391859600 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26079966,6920093,71919480,26079966,12.25,376.87,36.26,36.26,24622261542,37.38,37.38,24622261542 +애니플러스,310200,23,5100,5,-460,-8.27,16706186,1013945,51419896,16706186,-8.27,1647.64,32.49,32.49,97579400845,37.21,37.21,97579400845 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24331305,34553912,72100000,24331305,0.57,70.42,33.75,33.75,85283346083,33.51,33.51,85283346083 +우양,103840,25,5180,5,-200,-3.72,5120426,37838952,16366428,5120426,-3.72,13.53,31.29,31.29,27107953260,31.98,31.98,27107953260 +한라캐스트,125490,26,5060,5,-860,-14.53,10865934,67557592,36502352,10865934,-14.53,16.08,29.77,29.77,57518314135,31.14,31.14,57518314135 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5237311,2134903,18000000,5237311,14.00,245.32,29.10,29.10,23932413624,28.90,28.90,23932413624 +린드먼아시아,277070,29,5340,2,290,5.74,3714355,27791,13692000,3714355,5.74,9999.99,27.13,27.13,21005888040,28.73,28.73,21005888040 +iMBC,052220,30,3330,2,40,1.22,5944911,123552,23000000,5944911,1.22,4811.67,25.85,25.85,21732428796,28.38,28.38,21732428796 diff --git a/top30/20250821/top30-atvtr-20250821-163002.csv b/top30/20250821/top30-atvtr-20250821-163002.csv new file mode 100644 index 000000000000..12f64ac74aff --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14828671,0,5105400,14828671,8.50,0.00,290.45,290.45,399456291800,360.56,360.56,399456291800 +아이비젼웍스,469750,2,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13675739,0,7520000,13675739,-1.15,0.00,181.86,181.86,27858968760,187.39,187.39,27858968760 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321729,11424451,6000000,8321729,6.90,72.84,138.70,138.70,80396754693,137.22,137.22,80396754693 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056768,1199379,800000,1056768,6.53,88.11,132.10,132.10,10215857838,130.44,130.44,10215857838 +보성파워텍,006910,7,4070,2,715,21.31,57924139,1435684,49129824,57924139,21.31,4034.60,117.90,117.90,239699265328,119.87,119.87,239699265328 +이엠앤아이,083470,8,1020,2,63,6.58,15733195,299414,21340329,15733195,6.58,5254.66,73.73,73.73,17677979888,81.21,81.21,17677979888 +에너토크,019990,9,7740,2,440,6.03,5700357,370958,9756088,5700357,6.03,1536.66,58.43,58.43,46517293115,61.60,61.60,46517293115 +노을,376930,10,2170,2,330,17.93,21871830,294872,36947060,21871830,17.93,7417.40,59.20,59.20,49176336782,61.34,61.34,49176336782 +아센디오,012170,11,2655,4,-1135,-29.95,5628216,7464097,10873743,5628216,-29.95,75.40,51.76,51.76,17170863774,59.48,59.48,17170863774 +나노엔텍,039860,12,3590,2,270,8.13,17202058,141401,32110082,17202058,8.13,9999.99,53.57,53.57,66376381157,57.58,57.58,66376381157 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25646125,1495742,49294149,25646125,11.55,1714.61,52.03,52.03,73028429707,54.77,54.77,73028429707 +엔시트론,101400,15,423,1,97,29.75,35622354,420824,68450730,35622354,29.75,8464.90,52.04,52.04,14642371888,50.57,50.57,14642371888 +닷밀,464580,16,2870,2,95,3.42,8729250,1333070,18359486,8729250,3.42,654.82,47.55,47.55,25918757443,49.19,49.19,25918757443 +블루엠텍,439580,17,6190,5,-70,-1.12,14337645,11647679,33510663,14337645,-1.12,123.09,42.79,42.79,94400982705,45.51,45.51,94400982705 +NEW,160550,18,2745,2,235,9.36,11497069,1013593,27906106,11497069,9.36,1134.29,41.20,41.20,32825241561,42.85,42.85,32825241561 +삼화네트웍스,046390,19,1661,2,1,0.06,17052376,46686964,43172933,17052376,0.06,36.52,39.50,39.50,29261215999,40.80,40.80,29261215999 +푸드웰,005670,20,7820,2,370,4.97,3768969,2382030,10000000,3768969,4.97,158.23,37.69,37.69,31413219780,40.17,40.17,31413219780 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26083289,6920093,71919480,26083289,12.25,376.92,36.27,36.27,24625282149,37.38,37.38,24625282149 +애니플러스,310200,23,5100,5,-460,-8.27,16721615,1013945,51419896,16721615,-8.27,1649.16,32.52,32.52,97658860195,37.24,37.24,97658860195 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24342667,34553912,72100000,24342667,0.57,70.45,33.76,33.76,85323567563,33.52,33.52,85323567563 +우양,103840,25,5180,5,-200,-3.72,5125728,37838952,16366428,5125728,-3.72,13.55,31.32,31.32,27135258560,32.01,32.01,27135258560 +한라캐스트,125490,26,5060,5,-860,-14.53,10891699,67557592,36502352,10891699,-14.53,16.12,29.84,29.84,57647654435,31.21,31.21,57647654435 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5244184,2134903,18000000,5244184,14.00,245.64,29.13,29.13,23964716724,28.94,28.94,23964716724 +린드먼아시아,277070,29,5340,2,290,5.74,3714472,27791,13692000,3714472,5.74,9999.99,27.13,27.13,21006512820,28.73,28.73,21006512820 +iMBC,052220,30,3330,2,40,1.22,5945354,123552,23000000,5945354,1.22,4812.03,25.85,25.85,21733899556,28.38,28.38,21733899556 diff --git a/top30/20250821/top30-atvtr-20250821-164002.csv b/top30/20250821/top30-atvtr-20250821-164002.csv new file mode 100644 index 000000000000..779a0b183d17 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14840486,0,5105400,14840486,8.50,0.00,290.68,290.68,399710905050,360.79,360.79,399710905050 +아이비젼웍스,469750,2,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13684915,0,7520000,13684915,-1.15,0.00,181.98,181.98,27877109712,187.51,187.51,27877109712 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321831,11424451,6000000,8321831,6.90,72.84,138.70,138.70,80397752253,137.22,137.22,80397752253 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056838,1199379,800000,1056838,6.53,88.12,132.10,132.10,10216610688,130.45,130.45,10216610688 +보성파워텍,006910,7,4070,2,715,21.31,57974457,1435684,49129824,57974457,21.31,4038.11,118.00,118.00,239904814358,119.98,119.98,239904814358 +이엠앤아이,083470,8,1020,2,63,6.58,15748495,299414,21340329,15748495,6.58,5259.77,73.80,73.80,17693310488,81.28,81.28,17693310488 +에너토크,019990,9,7740,2,440,6.03,5701160,370958,9756088,5701160,6.03,1536.87,58.44,58.44,46523500305,61.61,61.61,46523500305 +노을,376930,10,2170,2,330,17.93,21914501,294872,36947060,21914501,17.93,7431.87,59.31,59.31,49272346532,61.46,61.46,49272346532 +아센디오,012170,11,2655,4,-1135,-29.95,5628427,7464097,10873743,5628427,-29.95,75.41,51.76,51.76,17171423979,59.48,59.48,17171423979 +나노엔텍,039860,12,3590,2,270,8.13,17232456,141401,32110082,17232456,8.13,9999.99,53.67,53.67,66483990077,57.67,57.67,66483990077 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25647625,1495742,49294149,25647625,11.55,1714.71,52.03,52.03,73032442207,54.77,54.77,73032442207 +엔시트론,101400,15,423,1,97,29.75,35622838,420824,68450730,35622838,29.75,8465.02,52.04,52.04,14642576620,50.57,50.57,14642576620 +닷밀,464580,16,2870,2,95,3.42,8730636,1333070,18359486,8730636,3.42,654.93,47.55,47.55,25922714473,49.20,49.20,25922714473 +블루엠텍,439580,17,6190,5,-70,-1.12,14343827,11647679,33510663,14343827,-1.12,123.15,42.80,42.80,94439187465,45.53,45.53,94439187465 +NEW,160550,18,2745,2,235,9.36,11499109,1013593,27906106,11499109,9.36,1134.49,41.21,41.21,32830820961,42.86,42.86,32830820961 +삼화네트웍스,046390,19,1661,2,1,0.06,17204794,46686964,43172933,17204794,0.06,36.85,39.85,39.85,29523984631,41.17,41.17,29523984631 +푸드웰,005670,20,7820,2,370,4.97,3774137,2382030,10000000,3774137,4.97,158.44,37.74,37.74,31453271780,40.22,40.22,31453271780 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26091123,6920093,71919480,26091123,12.25,377.03,36.28,36.28,24632356251,37.39,37.39,24632356251 +애니플러스,310200,23,5100,5,-460,-8.27,16729305,1013945,51419896,16729305,-8.27,1649.92,32.53,32.53,97698540595,37.26,37.26,97698540595 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24427800,34553912,72100000,24427800,0.57,70.69,33.88,33.88,85624938383,33.64,33.64,85624938383 +우양,103840,25,5180,5,-200,-3.72,5130478,37838952,16366428,5130478,-3.72,13.56,31.35,31.35,27159626060,32.04,32.04,27159626060 +한라캐스트,125490,26,5060,5,-860,-14.53,10900763,67557592,36502352,10900763,-14.53,16.14,29.86,29.86,57693246355,31.24,31.24,57693246355 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5248658,2134903,18000000,5248658,14.00,245.85,29.16,29.16,23985610304,28.97,28.97,23985610304 +린드먼아시아,277070,29,5340,2,290,5.74,3714677,27791,13692000,3714677,5.74,9999.99,27.13,27.13,21007607520,28.73,28.73,21007607520 +iMBC,052220,30,3330,2,40,1.22,5946330,123552,23000000,5946330,1.22,4812.82,25.85,25.85,21737134996,28.38,28.38,21737134996 diff --git a/top30/20250821/top30-atvtr-20250821-165001.csv b/top30/20250821/top30-atvtr-20250821-165001.csv new file mode 100644 index 000000000000..b5ff6d7c5a42 --- /dev/null +++ b/top30/20250821/top30-atvtr-20250821-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14853389,0,5105400,14853389,8.50,0.00,290.93,290.93,399988319550,361.04,361.04,399988319550 +아이비젼웍스,469750,2,1395,2,25,1.82,63293587,68933104,33936481,63293587,1.82,91.82,186.51,186.51,96937740901,204.76,204.76,96937740901 +ACE BYD밸류체인액티브,0079X0,3,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13690688,0,7520000,13690688,-1.15,0.00,182.06,182.06,27888522933,187.59,187.59,27888522933 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321833,11424451,6000000,8321833,6.90,72.84,138.70,138.70,80397771813,137.22,137.22,80397771813 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056938,1199379,800000,1056938,6.53,88.12,132.12,132.12,10217595688,130.46,130.46,10217595688 +보성파워텍,006910,7,4070,2,715,21.31,58039360,1435684,49129824,58039360,21.31,4042.63,118.13,118.13,240169294083,120.11,120.11,240169294083 +이엠앤아이,083470,8,1020,2,63,6.58,15752893,299414,21340329,15752893,6.58,5261.24,73.82,73.82,17697730478,81.30,81.30,17697730478 +에너토크,019990,9,7740,2,440,6.03,5703518,370958,9756088,5703518,6.03,1537.51,58.46,58.46,46541656905,61.63,61.63,46541656905 +노을,376930,10,2170,2,330,17.93,21967468,294872,36947060,21967468,17.93,7449.83,59.46,59.46,49392581622,61.61,61.61,49392581622 +아센디오,012170,11,2655,4,-1135,-29.95,5628820,7464097,10873743,5628820,-29.95,75.41,51.77,51.77,17172467394,59.48,59.48,17172467394 +나노엔텍,039860,12,3590,2,270,8.13,17244234,141401,32110082,17244234,8.13,9999.99,53.70,53.70,66525801977,57.71,57.71,66525801977 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +탑코미디어,134580,14,2705,2,280,11.55,25652156,1495742,49294149,25652156,11.55,1715.01,52.04,52.04,73044562632,54.78,54.78,73044562632 +엔시트론,101400,15,423,1,97,29.75,35623338,420824,68450730,35623338,29.75,8465.14,52.04,52.04,14642788120,50.57,50.57,14642788120 +닷밀,464580,16,2870,2,95,3.42,8731938,1333070,18359486,8731938,3.42,655.02,47.56,47.56,25926438193,49.20,49.20,25926438193 +블루엠텍,439580,17,6190,5,-70,-1.12,14348155,11647679,33510663,14348155,-1.12,123.18,42.82,42.82,94465891225,45.54,45.54,94465891225 +NEW,160550,18,2745,2,235,9.36,11503210,1013593,27906106,11503210,9.36,1134.89,41.22,41.22,32842037196,42.87,42.87,32842037196 +삼화네트웍스,046390,19,1661,2,1,0.06,17274499,46686964,43172933,17274499,0.06,37.00,40.01,40.01,29643877231,41.34,41.34,29643877231 +푸드웰,005670,20,7820,2,370,4.97,3777812,2382030,10000000,3777812,4.97,158.60,37.78,37.78,31481642780,40.26,40.26,31481642780 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +율호,072770,22,916,2,100,12.25,26105531,6920093,71919480,26105531,12.25,377.24,36.30,36.30,24645280227,37.41,37.41,24645280227 +애니플러스,310200,23,5100,5,-460,-8.27,16736187,1013945,51419896,16736187,-8.27,1650.60,32.55,32.55,97733982895,37.27,37.27,97733982895 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,24441881,34553912,72100000,24441881,0.57,70.74,33.90,33.90,85674714718,33.66,33.66,85674714718 +우양,103840,25,5180,5,-200,-3.72,5135377,37838952,16366428,5135377,-3.72,13.57,31.38,31.38,27184757930,32.07,32.07,27184757930 +한라캐스트,125490,26,5060,5,-860,-14.53,10908293,67557592,36502352,10908293,-14.53,16.15,29.88,29.88,57731197555,31.26,31.26,57731197555 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +티에이치엔,019180,28,4600,2,565,14.00,5262832,2134903,18000000,5262832,14.00,246.51,29.24,29.24,24052228104,29.05,29.05,24052228104 +린드먼아시아,277070,29,5340,2,290,5.74,3714816,27791,13692000,3714816,5.74,9999.99,27.13,27.13,21008348390,28.73,28.73,21008348390 +iMBC,052220,30,3330,2,40,1.22,5946951,123552,23000000,5946951,1.22,4813.32,25.86,25.86,21739196716,28.38,28.38,21739196716 diff --git a/top30/20250821/top30-av-20250821-090000.csv b/top30/20250821/top30-av-20250821-090000.csv new file mode 100644 index 000000000000..1670f6c394f3 --- /dev/null +++ b/top30/20250821/top30-av-20250821-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1349,3,0,0.00,87248,531008256,1273400000,87248,0.00,0.02,0.01,0.01,117697552,0.01,0.01,117697552 +미투온,201490,2,6360,3,0,0.00,24036,15175931,30390092,24036,0.00,0.16,0.08,0.08,152868960,0.08,0.08,152868960 +우양,103840,3,5380,3,0,0.00,22073,37838952,16366428,22073,0.00,0.06,0.13,0.13,118752740,0.13,0.13,118752740 +좋은사람들,033340,4,2510,3,0,0.00,21167,4962170,96950558,21167,0.00,0.43,0.02,0.02,53129170,0.02,0.02,53129170 +스튜디오미르,408900,5,5280,3,0,0.00,12641,28940470,32729532,12641,0.00,0.04,0.04,0.04,66744480,0.04,0.04,66744480 +TP,007980,6,2040,3,0,0.00,9308,10306528,51175130,9308,0.00,0.09,0.02,0.02,18988320,0.02,0.02,18988320 +KODEX 코스닥150,229200,7,13090,3,0,0.00,7443,9343880,88050000,7443,0.00,0.08,0.01,0.01,97428870,0.01,0.01,97428870 +일승,333430,8,5120,3,0,0.00,7183,2734149,30726747,7183,0.00,0.26,0.02,0.02,36776960,0.02,0.02,36776960 +한라캐스트,125490,9,5920,3,0,0.00,5289,67557592,36502352,5289,0.00,0.01,0.01,0.01,31310880,0.01,0.01,31310880 +코데즈컴바인,047770,10,2620,3,0,0.00,4107,1383523,37842602,4107,0.00,0.30,0.01,0.01,10760340,0.01,0.01,10760340 +KODEX 인버스,114800,11,3545,3,0,0.00,3871,36453468,221700000,3871,0.00,0.01,0.00,0.00,13722695,0.00,0.00,13722695 +신성이엔지,011930,12,1537,3,0,0.00,3697,2901349,205848151,3697,0.00,0.13,0.00,0.00,5682289,0.00,0.00,5682289 +KODEX 코스닥150선물인버스,251340,13,3510,3,0,0.00,3125,34553912,72100000,3125,0.00,0.01,0.00,0.00,10968750,0.00,0.00,10968750 +YG PLUS,037270,14,9520,3,0,0.00,3108,2324832,63541460,3108,0.00,0.13,0.00,0.00,29588160,0.00,0.00,29588160 +원익홀딩스,030530,15,5690,3,0,0.00,2998,1039718,77237981,2998,0.00,0.29,0.00,0.00,17058620,0.00,0.00,17058620 +HJ중공업,097230,16,13470,3,0,0.00,2832,7576548,83274281,2832,0.00,0.04,0.00,0.00,38147040,0.00,0.00,38147040 +일동제약,249420,17,22800,3,0,0.00,2425,2893066,31013252,2425,0.00,0.08,0.01,0.01,55290000,0.01,0.01,55290000 +미스터블루,207760,18,1777,3,0,0.00,2407,3467581,83079783,2407,0.00,0.07,0.00,0.00,4277239,0.00,0.00,4277239 +썸에이지,208640,19,600,3,0,0.00,2386,22570104,139240254,2386,0.00,0.01,0.00,0.00,1431600,0.00,0.00,1431600 +팬엔터테인먼트,068050,20,2505,3,0,0.00,2229,6891612,27694076,2229,0.00,0.03,0.01,0.01,5583645,0.01,0.01,5583645 +방림,003610,21,4550,3,0,0.00,2197,57482,40202158,2197,0.00,3.82,0.01,0.01,9996350,0.01,0.01,9996350 +대성파인텍,104040,22,1196,3,0,0.00,2174,631470,47224987,2174,0.00,0.34,0.00,0.00,2600104,0.00,0.00,2600104 +현대리바트,079430,23,7290,3,0,0.00,2000,20140,20535282,2000,0.00,9.93,0.01,0.01,14580000,0.01,0.01,14580000 +온코닉테라퓨틱스,476060,24,24600,3,0,0.00,1874,910065,11063810,1874,0.00,0.21,0.02,0.02,46100400,0.02,0.02,46100400 +비상교육,100220,25,5570,3,0,0.00,1778,56137,12996741,1778,0.00,3.17,0.01,0.01,9903460,0.01,0.01,9903460 +아이비젼웍스,469750,26,1370,3,0,0.00,1617,68933104,33936481,1617,0.00,0.00,0.00,0.00,2215290,0.00,0.00,2215290 +재영솔루텍,049630,27,838,3,0,0.00,1600,1736085,90690889,1600,0.00,0.09,0.00,0.00,1340800,0.00,0.00,1340800 +디비금융제14호스팩,0004Y0,28,1996,3,0,0.00,1557,33792,5315000,1557,0.00,4.61,0.03,0.03,3107772,0.03,0.03,3107772 +TIGER 리츠부동산인프라TOP10액티브,0086B0,29,10080,3,0,0.00,1501,389186,10000000,1501,0.00,0.39,0.02,0.02,15130080,0.02,0.02,15130080 +코리아에프티,123410,30,5890,3,0,0.00,1428,2007215,27841064,1428,0.00,0.07,0.01,0.01,8410920,0.01,0.01,8410920 diff --git a/top30/20250821/top30-av-20250821-091000.csv b/top30/20250821/top30-av-20250821-091000.csv new file mode 100644 index 000000000000..0ad7b2681522 --- /dev/null +++ b/top30/20250821/top30-av-20250821-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-20,-1.48,49783589,531008256,1273400000,49783589,-1.48,9.38,3.91,3.91,66609288612,3.94,3.94,66609288612 +삼성스팩10호,0044K0,2,1984,5,-16,-0.80,8853104,0,7520000,8853104,-0.80,0.00,117.73,117.73,18316452507,122.77,122.77,18316452507 +엔시트론,101400,3,374,2,48,14.72,8356940,420824,68450730,8356940,14.72,1985.85,12.21,12.21,3317982516,12.96,12.96,3317982516 +블루엠텍,439580,4,6745,2,485,7.75,5498066,11647679,33510663,5498066,7.75,47.20,16.41,16.41,36941361000,16.34,16.34,36941361000 +KODEX 인버스,114800,5,3520,5,-25,-0.71,4415774,36453468,221700000,4415774,-0.71,12.11,1.99,1.99,15588027054,2.00,2.00,15588027054 +KODEX 2차전지산업레버리지,462330,6,1178,2,14,1.20,4367197,42256312,289100000,4367197,1.20,10.34,1.51,1.51,5083018225,1.49,1.49,5083018225 +노을,376930,7,2180,2,340,18.48,4132928,294872,36947060,4132928,18.48,1401.60,11.19,11.19,9361372764,11.62,11.62,9361372764 +KODEX 코스닥150선물인버스,251340,8,3490,5,-20,-0.57,3784739,34553912,72100000,3784739,-0.57,10.95,5.25,5.25,13239596505,5.26,5.26,13239596505 +제이피아이헬스케어,0010V0,9,28850,2,8850,44.25,3580810,0,5105400,3580810,44.25,0.00,70.14,70.14,100541870425,68.26,68.26,100541870425 +아이비젼웍스,469750,10,1369,5,-1,-0.07,3575959,68933104,33936481,3575959,-0.07,5.19,10.54,10.54,5023788250,10.81,10.81,5023788250 +KODEX 레버리지,122630,11,24385,2,370,1.54,3064668,31743784,100000000,3064668,1.54,9.65,3.06,3.06,74200066055,3.04,3.04,74200066055 +KODEX 코스닥150레버리지,233740,12,8585,2,75,0.88,2911962,31098612,200200000,2911962,0.88,9.36,1.45,1.45,24929132600,1.45,1.45,24929132600 +이스트아시아홀딩스,900110,13,82,2,1,1.23,2369293,12935829,642650588,2369293,1.23,18.32,0.37,0.37,193667103,0.37,0.37,193667103 +삼성전자,005930,14,71500,2,1000,1.42,2234913,17445516,5919637922,2234913,1.42,12.81,0.04,0.04,159513003600,0.04,0.04,159513003600 +신일전자,002700,15,1383,2,42,3.13,2097083,407320,71047521,2097083,3.13,514.85,2.95,2.95,2997559342,3.05,3.05,2997559342 +미투온,201490,16,6280,5,-80,-1.26,1921073,15175931,30390092,1921073,-1.26,12.66,6.32,6.32,12249897995,6.42,6.42,12249897995 +한라캐스트,125490,17,5460,5,-460,-7.77,1693841,67557592,36502352,1693841,-7.77,2.51,4.64,4.64,9367844120,4.70,4.70,9367844120 +두산에너빌리티,034020,18,59100,2,1700,2.96,1673502,27973112,640561146,1673502,2.96,5.98,0.26,0.26,97436771500,0.26,0.26,97436771500 +KR모터스,000040,19,595,2,35,6.25,1631543,522280,60132868,1631543,6.25,312.39,2.71,2.71,993102540,2.78,2.78,993102540 +NEW,160550,20,2835,2,325,12.95,1584298,1013593,27906106,1584298,12.95,156.31,5.68,5.68,4391046078,5.55,5.55,4391046078 +누보,332290,21,1793,2,74,4.30,1357345,36335488,33384803,1357345,4.30,3.74,4.07,4.07,2359985367,3.94,3.94,2359985367 +현대ADM,187660,22,1946,5,-4,-0.21,1217401,11383129,48347668,1217401,-0.21,10.69,2.52,2.52,2454698993,2.61,2.61,2454698993 +우리기술,032820,23,3360,3,0,0.00,1133752,13924052,165530656,1133752,0.00,8.14,0.68,0.68,3792554665,0.68,0.68,3792554665 +SK하이닉스,000660,24,248000,5,-7500,-2.94,1049712,3571545,728002365,1049712,-2.94,29.39,0.14,0.14,259584810750,0.14,0.14,259584810750 +탑코미디어,134580,25,2630,2,205,8.45,1044677,1495742,49294149,1044677,8.45,69.84,2.12,2.12,2644052664,2.04,2.04,2644052664 +삼화네트웍스,046390,26,1668,2,8,0.48,1028867,46686964,43172933,1028867,0.48,2.20,2.38,2.38,1718619742,2.39,2.39,1718619742 +콜마비앤에이치,200130,27,19790,2,2090,11.81,979032,5348610,29415558,979032,11.81,18.30,3.33,3.33,19392386590,3.33,3.33,19392386590 +우양,103840,28,5330,5,-50,-0.93,969932,37838952,16366428,969932,-0.93,2.56,5.93,5.93,5176494475,5.93,5.93,5176494475 +TIGER 화장품,228790,29,3995,2,40,1.01,871222,4088836,79830000,871222,1.01,21.31,1.09,1.09,3470516660,1.09,1.09,3470516660 +지슨,446840,30,1673,2,93,5.89,853875,509228,55262293,853875,5.89,167.68,1.55,1.55,1473302233,1.59,1.59,1473302233 diff --git a/top30/20250821/top30-av-20250821-092000.csv b/top30/20250821/top30-av-20250821-092000.csv new file mode 100644 index 000000000000..9a6098885641 --- /dev/null +++ b/top30/20250821/top30-av-20250821-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,5,-19,-1.41,80638017,531008256,1273400000,80638017,-1.41,15.19,6.33,6.33,107545587873,6.35,6.35,107545587873 +엔시트론,101400,2,418,2,92,28.22,12299954,420824,68450730,12299954,28.22,2922.83,17.97,17.97,4891438905,17.10,17.10,4891438905 +삼성스팩10호,0044K0,3,1982,5,-18,-0.90,9983855,0,7520000,9983855,-0.90,0.00,132.76,132.76,20557486656,137.93,137.93,20557486656 +블루엠텍,439580,4,6700,2,440,7.03,7008289,11647679,33510663,7008289,7.03,60.17,20.91,20.91,47051978510,20.96,20.96,47051978510 +KODEX 인버스,114800,5,3525,5,-20,-0.56,6586728,36453468,221700000,6586728,-0.56,18.07,2.97,2.97,23221965458,2.97,2.97,23221965458 +KODEX 2차전지산업레버리지,462330,6,1175,2,11,0.95,6498730,42256312,289100000,6498730,0.95,15.38,2.25,2.25,7602275729,2.24,2.24,7602275729 +KODEX 코스닥150선물인버스,251340,7,3495,5,-15,-0.43,5902818,34553912,72100000,5902818,-0.43,17.08,8.19,8.19,20619796226,8.18,8.18,20619796226 +제이피아이헬스케어,0010V0,8,28900,2,8900,44.50,5521730,0,5105400,5521730,44.50,0.00,108.15,108.15,156517289150,106.08,106.08,156517289150 +노을,376930,9,2195,2,355,19.29,5175464,294872,36947060,5175464,19.29,1755.16,14.01,14.01,11658445112,14.38,14.38,11658445112 +KODEX 코스닥150레버리지,233740,10,8550,2,40,0.47,4732939,31098612,200200000,4732939,0.47,15.22,2.36,2.36,40626694209,2.37,2.37,40626694209 +KODEX 레버리지,122630,11,24360,2,345,1.44,4673340,31743784,100000000,4673340,1.44,14.72,4.67,4.67,113503175708,4.66,4.66,113503175708 +아이비젼웍스,469750,12,1365,5,-5,-0.36,4437260,68933104,33936481,4437260,-0.36,6.44,13.08,13.08,6206385485,13.40,13.40,6206385485 +탑코미디어,134580,13,2760,2,335,13.81,3976820,1495742,49294149,3976820,13.81,265.88,8.07,8.07,10494104968,7.71,7.71,10494104968 +NEW,160550,14,2975,2,465,18.53,3841061,1013593,27906106,3841061,18.53,378.95,13.76,13.76,10982234315,13.23,13.23,10982234315 +삼성전자,005930,15,71650,2,1150,1.63,3449350,17445516,5919637922,3449350,1.63,19.77,0.06,0.06,246600247300,0.06,0.06,246600247300 +삼화네트웍스,046390,16,1684,2,24,1.45,3373830,46686964,43172933,3373830,1.45,7.23,7.81,7.81,5731732718,7.88,7.88,5731732718 +이스트아시아홀딩스,900110,17,81,3,0,0.00,2691433,12935829,642650588,2691433,0.00,20.81,0.42,0.42,220032132,0.42,0.42,220032132 +두산에너빌리티,034020,18,59100,2,1700,2.96,2666640,27973112,640561146,2666640,2.96,9.53,0.42,0.42,156158750500,0.41,0.41,156158750500 +한라캐스트,125490,19,5440,5,-480,-8.11,2666314,67557592,36502352,2666314,-8.11,3.95,7.30,7.30,14596776215,7.35,7.35,14596776215 +미투온,201490,20,6330,5,-30,-0.47,2395247,15175931,30390092,2395247,-0.47,15.78,7.88,7.88,15260722280,7.93,7.93,15260722280 +신일전자,002700,21,1371,2,30,2.24,2301718,407320,71047521,2301718,2.24,565.09,3.24,3.24,3279647711,3.37,3.37,3279647711 +누보,332290,22,1724,2,5,0.29,2037419,36335488,33384803,2037419,0.29,5.61,6.10,6.10,3548157873,6.16,6.16,3548157873 +KR모터스,000040,23,583,2,23,4.11,2019109,522280,60132868,2019109,4.11,386.60,3.36,3.36,1220043798,3.48,3.48,1220043798 +애니플러스,310200,24,6000,2,440,7.91,1813894,1013945,51419896,1813894,7.91,178.89,3.53,3.53,10743579775,3.48,3.48,10743579775 +우리기술,032820,25,3350,5,-10,-0.30,1612831,13924052,165530656,1612831,-0.30,11.58,0.97,0.97,5405062932,0.97,0.97,5405062932 +아진산업,013310,26,3810,2,210,5.83,1476968,13712857,38806582,1476968,5.83,10.77,3.81,3.81,5518604989,3.73,3.73,5518604989 +현대ADM,187660,27,1980,2,30,1.54,1406249,11383129,48347668,1406249,1.54,12.35,2.91,2.91,2825401395,2.95,2.95,2825401395 +SK하이닉스,000660,28,248000,5,-7500,-2.94,1393049,3571545,728002365,1393049,-2.94,39.00,0.19,0.19,345006822750,0.19,0.19,345006822750 +콜마비앤에이치,200130,29,19240,2,1540,8.70,1362812,5348610,29415558,1362812,8.70,25.48,4.63,4.63,26827829620,4.74,4.74,26827829620 +스튜디오미르,408900,30,5330,2,50,0.95,1350867,28940470,32729532,1350867,0.95,4.67,4.13,4.13,7148240480,4.10,4.10,7148240480 diff --git a/top30/20250821/top30-av-20250821-093000.csv b/top30/20250821/top30-av-20250821-093000.csv new file mode 100644 index 000000000000..e0414338dd02 --- /dev/null +++ b/top30/20250821/top30-av-20250821-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-20,-1.48,106057272,531008256,1273400000,106057272,-1.48,19.97,8.33,8.33,141427291364,8.36,8.36,141427291364 +엔시트론,101400,2,423,1,97,29.75,13375324,420824,68450730,13375324,29.75,3178.37,19.54,19.54,5345536116,18.46,18.46,5345536116 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,10709894,0,7520000,10709894,-1.05,0.00,142.42,142.42,21994610397,147.79,147.79,21994610397 +KODEX 2차전지산업레버리지,462330,4,1190,2,26,2.23,10574922,42256312,289100000,10574922,2.23,25.03,3.66,3.66,12429811587,3.61,3.61,12429811587 +탑코미디어,134580,5,3050,2,625,25.77,9075491,1495742,49294149,9075491,25.77,606.76,18.41,18.41,25338686738,16.85,16.85,25338686738 +KODEX 인버스,114800,6,3515,5,-30,-0.85,8353579,36453468,221700000,8353579,-0.85,22.92,3.77,3.77,29447659626,3.78,3.78,29447659626 +블루엠텍,439580,7,6560,2,300,4.79,8179321,11647679,33510663,8179321,4.79,70.22,24.41,24.41,54806619110,24.93,24.93,54806619110 +KODEX 코스닥150선물인버스,251340,8,3485,5,-25,-0.71,7275307,34553912,72100000,7275307,-0.71,21.05,10.09,10.09,25424804636,10.12,10.12,25424804636 +노을,376930,9,2225,2,385,20.92,6457006,294872,36947060,6457006,20.92,2189.77,17.48,17.48,14544829290,17.69,17.69,14544829290 +제이피아이헬스케어,0010V0,10,28300,2,8300,41.50,6246104,0,5105400,6246104,41.50,0.00,122.34,122.34,177067900150,122.55,122.55,177067900150 +KODEX 코스닥150레버리지,233740,11,8595,2,85,1.00,5950557,31098612,200200000,5950557,1.00,19.13,2.97,2.97,51039828149,2.97,2.97,51039828149 +KODEX 레버리지,122630,12,24395,2,380,1.58,5598858,31743784,100000000,5598858,1.58,17.64,5.60,5.60,136017076530,5.58,5.58,136017076530 +아이비젼웍스,469750,13,1379,2,9,0.66,5099150,68933104,33936481,5099150,0.66,7.40,15.03,15.03,7117904067,15.21,15.21,7117904067 +NEW,160550,14,2870,2,360,14.34,4761424,1013593,27906106,4761424,14.34,469.76,17.06,17.06,13658393458,17.05,17.05,13658393458 +미스터블루,207760,15,1922,2,145,8.16,4486206,3467581,83079783,4486206,8.16,129.38,5.40,5.40,8369672341,5.24,5.24,8369672341 +삼화네트웍스,046390,16,1697,2,37,2.23,4219772,46686964,43172933,4219772,2.23,9.04,9.77,9.77,7173707611,9.79,9.79,7173707611 +삼성전자,005930,17,71700,2,1200,1.70,4191720,17445516,5919637922,4191720,1.70,24.03,0.07,0.07,299794784400,0.07,0.07,299794784400 +한라캐스트,125490,18,5440,5,-480,-8.11,3362537,67557592,36502352,3362537,-8.11,4.98,9.21,9.21,18415435185,9.27,9.27,18415435185 +두산에너빌리티,034020,19,59400,2,2000,3.48,3176525,27973112,640561146,3176525,3.48,11.36,0.50,0.50,186317865200,0.49,0.49,186317865200 +애니플러스,310200,20,6150,2,590,10.61,3071199,1013945,51419896,3071199,10.61,302.90,5.97,5.97,18390505460,5.82,5.82,18390505460 +이스트아시아홀딩스,900110,21,82,2,1,1.23,2741335,12935829,642650588,2741335,1.23,21.19,0.43,0.43,224118664,0.43,0.43,224118664 +미투온,201490,22,6270,5,-90,-1.42,2709155,15175931,30390092,2709155,-1.42,17.85,8.91,8.91,17228262325,9.04,9.04,17228262325 +신일전자,002700,23,1372,2,31,2.31,2392835,407320,71047521,2392835,2.31,587.46,3.37,3.37,3404267626,3.49,3.49,3404267626 +누보,332290,24,1720,2,1,0.06,2235690,36335488,33384803,2235690,0.06,6.15,6.70,6.70,3887702629,6.77,6.77,3887702629 +KR모터스,000040,25,582,2,22,3.93,2135141,522280,60132868,2135141,3.93,408.81,3.55,3.55,1287711332,3.68,3.68,1287711332 +스튜디오미르,408900,26,5400,2,120,2.27,2036452,28940470,32729532,2036452,2.27,7.04,6.22,6.22,10834057385,6.13,6.13,10834057385 +우양,103840,27,5370,5,-10,-0.19,1972479,37838952,16366428,1972479,-0.19,5.21,12.05,12.05,10597342205,12.06,12.06,10597342205 +아진산업,013310,28,3820,2,220,6.11,1940579,13712857,38806582,1940579,6.11,14.15,5.00,5.00,7294758619,4.92,4.92,7294758619 +지슨,446840,29,1753,2,173,10.95,1905459,509228,55262293,1905459,10.95,374.19,3.45,3.45,3332359279,3.44,3.44,3332359279 +우리기술,032820,30,3370,2,10,0.30,1879573,13924052,165530656,1879573,0.30,13.50,1.14,1.14,6301379886,1.13,1.13,6301379886 diff --git a/top30/20250821/top30-av-20250821-094000.csv b/top30/20250821/top30-av-20250821-094000.csv new file mode 100644 index 000000000000..f47d10ac2755 --- /dev/null +++ b/top30/20250821/top30-av-20250821-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-24,-1.78,125401986,531008256,1273400000,125401986,-1.78,23.62,9.85,9.85,167050703866,9.90,9.90,167050703866 +엔시트론,101400,2,423,1,97,29.75,13447878,420824,68450730,13447878,29.75,3195.61,19.65,19.65,5376226458,18.57,18.57,5376226458 +KODEX 2차전지산업레버리지,462330,3,1199,2,35,3.01,13420785,42256312,289100000,13420785,3.01,31.76,4.64,4.64,15832880392,4.57,4.57,15832880392 +탑코미디어,134580,4,3005,2,580,23.92,11717371,1495742,49294149,11717371,23.92,783.38,23.77,23.77,33306754489,22.48,22.48,33306754489 +삼성스팩10호,0044K0,5,1978,5,-22,-1.10,11130612,0,7520000,11130612,-1.10,0.00,148.01,148.01,22826997382,153.46,153.46,22826997382 +KODEX 인버스,114800,6,3512,5,-33,-0.93,9072050,36453468,221700000,9072050,-0.93,24.89,4.09,4.09,31972479352,4.11,4.11,31972479352 +블루엠텍,439580,7,6540,2,280,4.47,8883099,11647679,33510663,8883099,4.47,76.26,26.51,26.51,59448195065,27.13,27.13,59448195065 +삼화네트웍스,046390,8,1766,2,106,6.39,8333553,46686964,43172933,8333553,6.39,17.85,19.30,19.30,14393542766,18.88,18.88,14393542766 +KODEX 코스닥150선물인버스,251340,9,3482,5,-28,-0.80,7757998,34553912,72100000,7757998,-0.80,22.45,10.76,10.76,27106876420,10.80,10.80,27106876420 +미스터블루,207760,10,1898,2,121,6.81,7188596,3467581,83079783,7188596,6.81,207.31,8.65,8.65,13498657353,8.56,8.56,13498657353 +노을,376930,11,2250,2,410,22.28,6936418,294872,36947060,6936418,22.28,2352.35,18.77,18.77,15611130850,18.78,18.78,15611130850 +제이피아이헬스케어,0010V0,12,27650,2,7650,38.25,6830737,0,5105400,6830737,38.25,0.00,133.79,133.79,193497128775,137.07,137.07,193497128775 +KODEX 레버리지,122630,13,24465,2,450,1.87,6786405,31743784,100000000,6786405,1.87,21.38,6.79,6.79,165063675833,6.75,6.75,165063675833 +KODEX 코스닥150레버리지,233740,14,8630,2,120,1.41,6773557,31098612,200200000,6773557,1.41,21.78,3.38,3.38,58131803248,3.36,3.36,58131803248 +아이비젼웍스,469750,15,1399,2,29,2.12,6189980,68933104,33936481,6189980,2.12,8.98,18.24,18.24,8641935987,18.20,18.20,8641935987 +NEW,160550,16,2890,2,380,15.14,5728093,1013593,27906106,5728093,15.14,565.13,20.53,20.53,16504256344,20.46,20.46,16504256344 +삼성전자,005930,17,71900,2,1400,1.99,4736259,17445516,5919637922,4736259,1.99,27.15,0.08,0.08,338922369150,0.08,0.08,338922369150 +두산에너빌리티,034020,18,59700,2,2300,4.01,4147114,27973112,640561146,4147114,4.01,14.83,0.65,0.65,244236774600,0.64,0.64,244236774600 +애니플러스,310200,19,6260,2,700,12.59,4093641,1013945,51419896,4093641,12.59,403.73,7.96,7.96,24695461005,7.67,7.67,24695461005 +이스트아시아홀딩스,900110,20,82,2,1,1.23,3920885,12935829,642650588,3920885,1.23,30.31,0.61,0.61,320925928,0.61,0.61,320925928 +한라캐스트,125490,21,5420,5,-500,-8.45,3654045,67557592,36502352,3654045,-8.45,5.41,10.01,10.01,19996270545,10.11,10.11,19996270545 +미투온,201490,22,6220,5,-140,-2.20,2966020,15175931,30390092,2966020,-2.20,19.54,9.76,9.76,18826364550,9.96,9.96,18826364550 +신일전자,002700,23,1374,2,33,2.46,2448463,407320,71047521,2448463,2.46,601.12,3.45,3.45,3480812432,3.57,3.57,3480812432 +우리기술,032820,24,3395,2,35,1.04,2435141,13924052,165530656,2435141,1.04,17.49,1.47,1.47,8191592175,1.46,1.46,8191592175 +누보,332290,25,1718,5,-1,-0.06,2366794,36335488,33384803,2366794,-0.06,6.51,7.09,7.09,4112904571,7.17,7.17,4112904571 +썸에이지,208640,26,620,2,20,3.33,2358956,22570104,139240254,2358956,3.33,10.45,1.69,1.69,1425601995,1.65,1.65,1425601995 +스튜디오미르,408900,27,5330,2,50,0.95,2280510,28940470,32729532,2280510,0.95,7.88,6.97,6.97,12140888840,6.96,6.96,12140888840 +아진산업,013310,28,3800,2,200,5.56,2229370,13712857,38806582,2229370,5.56,16.26,5.74,5.74,8401892709,5.70,5.70,8401892709 +KR모터스,000040,29,582,2,22,3.93,2177198,522280,60132868,2177198,3.93,416.86,3.62,3.62,1312230618,3.75,3.75,1312230618 +TIGER 화장품,228790,30,4020,2,65,1.64,2170386,4088836,79830000,2170386,1.64,53.08,2.72,2.72,8682820505,2.71,2.71,8682820505 diff --git a/top30/20250821/top30-av-20250821-095000.csv b/top30/20250821/top30-av-20250821-095000.csv new file mode 100644 index 000000000000..97497352cd62 --- /dev/null +++ b/top30/20250821/top30-av-20250821-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-18,-1.33,133477752,531008256,1273400000,133477752,-1.33,25.14,10.48,10.48,177767758368,10.49,10.49,177767758368 +KODEX 2차전지산업레버리지,462330,2,1195,2,31,2.66,14815929,42256312,289100000,14815929,2.66,35.06,5.12,5.12,17504977576,5.07,5.07,17504977576 +엔시트론,101400,3,423,1,97,29.75,13538850,420824,68450730,13538850,29.75,3217.22,19.78,19.78,5414707614,18.70,18.70,5414707614 +탑코미디어,134580,4,2965,2,540,22.27,12564105,1495742,49294149,12564105,22.27,839.99,25.49,25.49,35832462669,24.52,24.52,35832462669 +삼성스팩10호,0044K0,5,1978,5,-22,-1.10,11317318,0,7520000,11317318,-1.10,0.00,150.50,150.50,23196152690,155.95,155.95,23196152690 +KODEX 인버스,114800,6,3522,5,-23,-0.65,10068587,36453468,221700000,10068587,-0.65,27.62,4.54,4.54,35476850003,4.54,4.54,35476850003 +삼화네트웍스,046390,7,1739,2,79,4.76,9677027,46686964,43172933,9677027,4.76,20.73,22.41,22.41,16737035888,22.29,22.29,16737035888 +블루엠텍,439580,8,6500,2,240,3.83,9409731,11647679,33510663,9409731,3.83,80.79,28.08,28.08,62886835520,28.87,28.87,62886835520 +KODEX 코스닥150선물인버스,251340,9,3490,5,-20,-0.57,8381050,34553912,72100000,8381050,-0.57,24.25,11.62,11.62,29280284505,11.64,11.64,29280284505 +미스터블루,207760,10,1887,2,110,6.19,7815204,3467581,83079783,7815204,6.19,225.38,9.41,9.41,14682264528,9.37,9.37,14682264528 +KODEX 코스닥150레버리지,233740,11,8595,2,85,1.00,7398956,31098612,200200000,7398956,1.00,23.79,3.70,3.70,63519330957,3.69,3.69,63519330957 +KODEX 레버리지,122630,12,24365,2,350,1.46,7303833,31743784,100000000,7303833,1.46,23.01,7.30,7.30,177702803814,7.29,7.29,177702803814 +제이피아이헬스케어,0010V0,13,27000,2,7000,35.00,7298813,0,5105400,7298813,35.00,0.00,142.96,142.96,206269863975,149.64,149.64,206269863975 +노을,376930,14,2180,2,340,18.48,7292984,294872,36947060,7292984,18.48,2473.27,19.74,19.74,16395727370,20.36,20.36,16395727370 +애니플러스,310200,15,6320,2,760,13.67,6898626,1013945,51419896,6898626,13.67,680.37,13.42,13.42,42499829120,13.08,13.08,42499829120 +아이비젼웍스,469750,16,1371,2,1,0.07,6762654,68933104,33936481,6762654,0.07,9.81,19.93,19.93,9431714691,20.27,20.27,9431714691 +NEW,160550,17,2845,2,335,13.35,6175436,1013593,27906106,6175436,13.35,609.26,22.13,22.13,17791118045,22.41,22.41,17791118045 +국일제지,078130,18,545,2,79,16.95,6161254,2031269,1127405871,6161254,16.95,303.32,0.55,0.55,3282387360,0.53,0.53,3282387360 +삼성전자,005930,19,71600,2,1100,1.56,5344325,17445516,5919637922,5344325,1.56,30.63,0.09,0.09,382543450050,0.09,0.09,382543450050 +두산에너빌리티,034020,20,59800,2,2400,4.18,4549843,27973112,640561146,4549843,4.18,16.27,0.71,0.71,268330663850,0.70,0.70,268330663850 +이스트아시아홀딩스,900110,21,83,2,2,2.47,4041102,12935829,642650588,4041102,2.47,31.24,0.63,0.63,330900865,0.62,0.62,330900865 +한라캐스트,125490,22,5460,5,-460,-7.77,3894158,67557592,36502352,3894158,-7.77,5.76,10.67,10.67,21309185305,10.69,10.69,21309185305 +미투온,201490,23,6370,2,10,0.16,3451224,15175931,30390092,3451224,0.16,22.74,11.36,11.36,21908344815,11.32,11.32,21908344815 +PS일렉트로닉스,332570,24,4325,2,255,6.27,3350333,10560657,43199758,3350333,6.27,31.72,7.76,7.76,14113856865,7.55,7.55,14113856865 +아진산업,013310,25,3845,2,245,6.81,2686903,13712857,38806582,2686903,6.81,19.59,6.92,6.92,10142995817,6.80,6.80,10142995817 +우리기술,032820,26,3410,2,50,1.49,2660884,13924052,165530656,2660884,1.49,19.11,1.61,1.61,8960809669,1.59,1.59,8960809669 +썸에이지,208640,27,613,2,13,2.17,2630863,22570104,139240254,2630863,2.17,11.66,1.89,1.89,1592512708,1.87,1.87,1592512708 +누보,332290,28,1727,2,8,0.47,2497999,36335488,33384803,2497999,0.47,6.87,7.48,7.48,4338621419,7.53,7.53,4338621419 +신일전자,002700,29,1369,2,28,2.09,2476680,407320,71047521,2476680,2.09,608.04,3.49,3.49,3519526117,3.62,3.62,3519526117 +우양,103840,30,5420,2,40,0.74,2458442,37838952,16366428,2458442,0.74,6.50,15.02,15.02,13220499220,14.90,14.90,13220499220 diff --git a/top30/20250821/top30-av-20250821-100000.csv b/top30/20250821/top30-av-20250821-100000.csv new file mode 100644 index 000000000000..a50f833d5172 --- /dev/null +++ b/top30/20250821/top30-av-20250821-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-23,-1.70,141907540,531008256,1273400000,141907540,-1.70,26.72,11.14,11.14,188967800709,11.19,11.19,188967800709 +KODEX 2차전지산업레버리지,462330,2,1199,2,35,3.01,15878443,42256312,289100000,15878443,3.01,37.58,5.49,5.49,18778326437,5.42,5.42,18778326437 +엔시트론,101400,3,423,1,97,29.75,13606897,420824,68450730,13606897,29.75,3233.39,19.88,19.88,5443491495,18.80,18.80,5443491495 +탑코미디어,134580,4,2950,2,525,21.65,13143553,1495742,49294149,13143553,21.65,878.73,26.66,26.66,37542924829,25.82,25.82,37542924829 +삼성스팩10호,0044K0,5,1978,5,-22,-1.10,11450942,0,7520000,11450942,-1.10,0.00,152.27,152.27,23460567221,157.72,157.72,23460567221 +삼화네트웍스,046390,6,1751,2,91,5.48,11364984,46686964,43172933,11364984,5.48,24.34,26.32,26.32,19711363488,26.07,26.07,19711363488 +국일제지,078130,7,546,2,80,17.17,10815219,2031269,1127405871,10815219,17.17,532.44,0.96,0.96,5872474863,0.95,0.95,5872474863 +KODEX 인버스,114800,8,3517,5,-28,-0.79,10600907,36453468,221700000,10600907,-0.79,29.08,4.78,4.78,37349321500,4.79,4.79,37349321500 +블루엠텍,439580,9,6530,2,270,4.31,9681089,11647679,33510663,9681089,4.31,83.12,28.89,28.89,64658932805,29.55,29.55,64658932805 +KODEX 코스닥150선물인버스,251340,10,3500,5,-10,-0.28,9331349,34553912,72100000,9331349,-0.28,27.01,12.94,12.94,32601449861,12.92,12.92,32601449861 +애니플러스,310200,11,6140,2,580,10.43,8319159,1013945,51419896,8319159,10.43,820.47,16.18,16.18,51239772085,16.23,16.23,51239772085 +미스터블루,207760,12,1885,2,108,6.08,8211776,3467581,83079783,8211776,6.08,236.82,9.88,9.88,15429898920,9.85,9.85,15429898920 +KODEX 코스닥150레버리지,233740,13,8575,2,65,0.76,7956132,31098612,200200000,7956132,0.76,25.58,3.97,3.97,68295196752,3.98,3.98,68295196752 +KODEX 레버리지,122630,14,24430,2,415,1.73,7664055,31743784,100000000,7664055,1.73,24.14,7.66,7.66,186492723277,7.63,7.63,186492723277 +제이피아이헬스케어,0010V0,15,27350,2,7350,36.75,7613951,0,5105400,7613951,36.75,0.00,149.14,149.14,214833312825,153.86,153.86,214833312825 +노을,376930,16,2180,2,340,18.48,7532974,294872,36947060,7532974,18.48,2554.66,20.39,20.39,16919134017,21.01,21.01,16919134017 +아이비젼웍스,469750,17,1374,2,4,0.29,7055483,68933104,33936481,7055483,0.29,10.24,20.79,20.79,9833016054,21.09,21.09,9833016054 +NEW,160550,18,2840,2,330,13.15,6405910,1013593,27906106,6405910,13.15,632.00,22.96,22.96,18446849845,23.28,23.28,18446849845 +삼성전자,005930,19,71700,2,1200,1.70,5701845,17445516,5919637922,5701845,1.70,32.68,0.10,0.10,408138511250,0.10,0.10,408138511250 +두산에너빌리티,034020,20,60300,2,2900,5.05,5362237,27973112,640561146,5362237,5.05,19.17,0.84,0.84,317308691250,0.82,0.82,317308691250 +PS일렉트로닉스,332570,21,4265,2,195,4.79,4680716,10560657,43199758,4680716,4.79,44.32,10.84,10.84,19796032300,10.74,10.74,19796032300 +이스트아시아홀딩스,900110,22,82,2,1,1.23,4179658,12935829,642650588,4179658,1.23,32.31,0.65,0.65,342329157,0.65,0.65,342329157 +한라캐스트,125490,23,5430,5,-490,-8.28,4086043,67557592,36502352,4086043,-8.28,6.05,11.19,11.19,22353834190,11.28,11.28,22353834190 +미투온,201490,24,6300,5,-60,-0.94,3807114,15175931,30390092,3807114,-0.94,25.09,12.53,12.53,24171120940,12.62,12.62,24171120940 +우리기술,032820,25,3425,2,65,1.93,3015739,13924052,165530656,3015739,1.93,21.66,1.82,1.82,10178293846,1.80,1.80,10178293846 +아진산업,013310,26,3825,2,225,6.25,2801895,13712857,38806582,2801895,6.25,20.43,7.22,7.22,10584081420,7.13,7.13,10584081420 +썸에이지,208640,27,614,2,14,2.33,2781709,22570104,139240254,2781709,2.33,12.32,2.00,2.00,1684572868,1.97,1.97,1684572868 +더즌,462860,28,5630,2,360,6.83,2769683,2835236,71685672,2769683,6.83,97.69,3.86,3.86,15378390985,3.81,3.81,15378390985 +누보,332290,29,1733,2,14,0.81,2697509,36335488,33384803,2697509,0.81,7.42,8.08,8.08,4686410754,8.10,8.10,4686410754 +우양,103840,30,5370,5,-10,-0.19,2658845,37838952,16366428,2658845,-0.19,7.03,16.25,16.25,14300823345,16.27,16.27,14300823345 diff --git a/top30/20250821/top30-av-20250821-101000.csv b/top30/20250821/top30-av-20250821-101000.csv new file mode 100644 index 000000000000..de93ea8909f7 --- /dev/null +++ b/top30/20250821/top30-av-20250821-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-22,-1.63,146365892,531008256,1273400000,146365892,-1.63,27.56,11.49,11.49,194890664773,11.53,11.53,194890664773 +KODEX 2차전지산업레버리지,462330,2,1186,2,22,1.89,17126171,42256312,289100000,17126171,1.89,40.53,5.92,5.92,20261555735,5.91,5.91,20261555735 +국일제지,078130,3,546,2,80,17.17,13714148,2031269,1127405871,13714148,17.17,675.15,1.22,1.22,7466828191,1.21,1.21,7466828191 +엔시트론,101400,4,423,1,97,29.75,13633409,420824,68450730,13633409,29.75,3239.69,19.92,19.92,5454706071,18.84,18.84,5454706071 +탑코미디어,134580,5,2955,2,530,21.86,13544375,1495742,49294149,13544375,21.86,905.53,27.48,27.48,38723026368,26.58,26.58,38723026368 +삼화네트웍스,046390,6,1732,2,72,4.34,11829080,46686964,43172933,11829080,4.34,25.34,27.40,27.40,20518662476,27.44,27.44,20518662476 +삼성스팩10호,0044K0,7,1977,5,-23,-1.15,11766404,0,7520000,11766404,-1.15,0.00,156.47,156.47,24084380009,162.00,162.00,24084380009 +KODEX 인버스,114800,8,3520,5,-25,-0.71,11451106,36453468,221700000,11451106,-0.71,31.41,5.17,5.17,40340031395,5.17,5.17,40340031395 +블루엠텍,439580,9,6560,2,300,4.79,9899301,11647679,33510663,9899301,4.79,84.99,29.54,29.54,66089011235,30.06,30.06,66089011235 +이스트아시아홀딩스,900110,10,85,2,4,4.94,9896540,12935829,642650588,9896540,4.94,76.50,1.54,1.54,825033241,1.51,1.51,825033241 +KODEX 코스닥150선물인버스,251340,11,3500,5,-10,-0.28,9763064,34553912,72100000,9763064,-0.28,28.25,13.54,13.54,34112000247,13.52,13.52,34112000247 +애니플러스,310200,12,6050,2,490,8.81,8941409,1013945,51419896,8941409,8.81,881.84,17.39,17.39,55007053850,17.68,17.68,55007053850 +미스터블루,207760,13,1875,2,98,5.51,8638576,3467581,83079783,8638576,5.51,249.12,10.40,10.40,16232935163,10.42,10.42,16232935163 +제이피아이헬스케어,0010V0,14,28700,2,8700,43.50,8424899,0,5105400,8424899,43.50,0.00,165.02,165.02,237849445975,162.33,162.33,237849445975 +KODEX 코스닥150레버리지,233740,15,8565,2,55,0.65,8421197,31098612,200200000,8421197,0.65,27.08,4.21,4.21,72274644322,4.21,4.21,72274644322 +KODEX 레버리지,122630,16,24420,2,405,1.69,7955993,31743784,100000000,7955993,1.69,25.06,7.96,7.96,193614204152,7.93,7.93,193614204152 +노을,376930,17,2210,2,370,20.11,7932107,294872,36947060,7932107,20.11,2690.02,21.47,21.47,17795897986,21.79,21.79,17795897986 +아이비젼웍스,469750,18,1367,5,-3,-0.22,7227792,68933104,33936481,7227792,-0.22,10.49,21.30,21.30,10069461596,21.71,21.71,10069461596 +NEW,160550,19,2855,2,345,13.75,6585397,1013593,27906106,6585397,13.75,649.71,23.60,23.60,18955596467,23.79,23.79,18955596467 +삼성전자,005930,20,71900,2,1400,1.99,6177232,17445516,5919637922,6177232,1.99,35.41,0.10,0.10,442245245250,0.10,0.10,442245245250 +두산에너빌리티,034020,21,60600,2,3200,5.57,5924370,27973112,640561146,5924370,5.57,21.18,0.92,0.92,351065876300,0.90,0.90,351065876300 +PS일렉트로닉스,332570,22,4190,2,120,2.95,5660000,10560657,43199758,5660000,2.95,53.60,13.10,13.10,23965222114,13.24,13.24,23965222114 +한라캐스트,125490,23,5380,5,-540,-9.12,4375127,67557592,36502352,4375127,-9.12,6.48,11.99,11.99,23914583805,12.18,12.18,23914583805 +AP헬스케어,109960,24,422,2,43,11.35,4197819,2243194,220789269,4197819,11.35,187.14,1.90,1.90,1710534731,1.84,1.84,1710534731 +미투온,201490,25,6260,5,-100,-1.57,3972833,15175931,30390092,3972833,-1.57,26.18,13.07,13.07,25208486960,13.25,13.25,25208486960 +보성파워텍,006910,26,3705,2,350,10.43,3933509,1435684,49129824,3933509,10.43,273.98,8.01,8.01,14376464288,7.90,7.90,14376464288 +우리기술,032820,27,3440,2,80,2.38,3258506,13924052,165530656,3258506,2.38,23.40,1.97,1.97,11010323157,1.93,1.93,11010323157 +더즌,462860,28,5630,2,360,6.83,3050058,2835236,71685672,3050058,6.83,107.58,4.25,4.25,16962005675,4.20,4.20,16962005675 +썸에이지,208640,29,612,2,12,2.00,2957177,22570104,139240254,2957177,2.00,13.10,2.12,2.12,1792228031,2.10,2.10,1792228031 +누보,332290,30,1728,2,9,0.52,2914218,36335488,33384803,2914218,0.52,8.02,8.73,8.73,5060231020,8.77,8.77,5060231020 diff --git a/top30/20250821/top30-av-20250821-102000.csv b/top30/20250821/top30-av-20250821-102000.csv new file mode 100644 index 000000000000..ffca6bfb3290 --- /dev/null +++ b/top30/20250821/top30-av-20250821-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,5,-15,-1.11,157102672,531008256,1273400000,157102672,-1.11,29.59,12.34,12.34,209157409456,12.31,12.31,209157409456 +KODEX 2차전지산업레버리지,462330,2,1180,2,16,1.37,18309642,42256312,289100000,18309642,1.37,43.33,6.33,6.33,21660191380,6.35,6.35,21660191380 +국일제지,078130,3,536,2,70,15.02,15259142,2031269,1127405871,15259142,15.02,751.21,1.35,1.35,8300537364,1.37,1.37,8300537364 +이스트아시아홀딩스,900110,4,85,2,4,4.94,13991722,12935829,642650588,13991722,4.94,108.16,2.18,2.18,1174446104,2.15,2.15,1174446104 +탑코미디어,134580,5,2920,2,495,20.41,13900690,1495742,49294149,13900690,20.41,929.35,28.20,28.20,39767434001,27.63,27.63,39767434001 +엔시트론,101400,6,423,1,97,29.75,13720337,420824,68450730,13720337,29.75,3260.35,20.04,20.04,5491476615,18.97,18.97,5491476615 +KODEX 인버스,114800,7,3525,5,-20,-0.56,12769842,36453468,221700000,12769842,-0.56,35.03,5.76,5.76,44980254875,5.76,5.76,44980254875 +삼화네트웍스,046390,8,1706,2,46,2.77,12545873,46686964,43172933,12545873,2.77,26.87,29.06,29.06,21756344364,29.54,29.54,21756344364 +삼성스팩10호,0044K0,9,1977,5,-23,-1.15,11902987,0,7520000,11902987,-1.15,0.00,158.28,158.28,24354329399,163.81,163.81,24354329399 +KODEX 코스닥150선물인버스,251340,10,3510,3,0,0.00,10394333,34553912,72100000,10394333,0.00,30.08,14.42,14.42,36322157623,14.35,14.35,36322157623 +블루엠텍,439580,11,6580,2,320,5.11,10184082,11647679,33510663,10184082,5.11,87.43,30.39,30.39,67961735375,30.82,30.82,67961735375 +애니플러스,310200,12,5940,2,380,6.83,9482854,1013945,51419896,9482854,6.83,935.24,18.44,18.44,58238178545,19.07,19.07,58238178545 +제이피아이헬스케어,0010V0,13,26900,2,6900,34.50,9125729,0,5105400,9125729,34.50,0.00,178.75,178.75,257307015400,187.36,187.36,257307015400 +KODEX 코스닥150레버리지,233740,14,8510,3,0,0.00,9054908,31098612,200200000,9054908,0.00,29.12,4.52,4.52,77687881347,4.56,4.56,77687881347 +미스터블루,207760,15,1864,2,87,4.90,8926490,3467581,83079783,8926490,4.90,257.43,10.74,10.74,16771203292,10.83,10.83,16771203292 +노을,376930,16,2280,2,440,23.91,8872458,294872,36947060,8872458,23.91,3008.92,24.01,24.01,19929465379,23.66,23.66,19929465379 +KODEX 레버리지,122630,17,24300,2,285,1.19,8587812,31743784,100000000,8587812,1.19,27.05,8.59,8.59,209028958915,8.60,8.60,209028958915 +아이비젼웍스,469750,18,1375,2,5,0.36,7431669,68933104,33936481,7431669,0.36,10.78,21.90,21.90,10349910570,22.18,22.18,10349910570 +삼성전자,005930,19,71400,2,900,1.28,7058849,17445516,5919637922,7058849,1.28,40.46,0.12,0.12,505446132100,0.12,0.12,505446132100 +NEW,160550,20,2860,2,350,13.94,6737814,1013593,27906106,6737814,13.94,664.75,24.14,24.14,19389352820,24.29,24.29,19389352820 +두산에너빌리티,034020,21,60700,2,3300,5.75,6382983,27973112,640561146,6382983,5.75,22.82,1.00,1.00,378904236800,0.97,0.97,378904236800 +AP헬스케어,109960,22,425,2,46,12.14,6187581,2243194,220789269,6187581,12.14,275.84,2.80,2.80,2545594412,2.71,2.71,2545594412 +PS일렉트로닉스,332570,23,4180,2,110,2.70,6064817,10560657,43199758,6064817,2.70,57.43,14.04,14.04,25666210941,14.21,14.21,25666210941 +보성파워텍,006910,24,3715,2,360,10.73,5653079,1435684,49129824,5653079,10.73,393.76,11.51,11.51,20800285787,11.40,11.40,20800285787 +한라캐스트,125490,25,5290,5,-630,-10.64,4899043,67557592,36502352,4899043,-10.64,7.25,13.42,13.42,26701548730,13.83,13.83,26701548730 +대우건설,047040,26,4180,2,505,13.74,4627374,1653820,415622638,4627374,13.74,279.80,1.11,1.11,18650140231,1.07,1.07,18650140231 +미투온,201490,27,6140,5,-220,-3.46,4445533,15175931,30390092,4445533,-3.46,29.29,14.63,14.63,28128103725,15.07,15.07,28128103725 +우리기술,032820,28,3470,2,110,3.27,3778694,13924052,165530656,3778694,3.27,27.14,2.28,2.28,12813376146,2.23,2.23,12813376146 +TP,007980,29,2125,2,85,4.17,3369728,10306528,51175130,3369728,4.17,32.70,6.58,6.58,7038945811,6.47,6.47,7038945811 +썸에이지,208640,30,599,5,-1,-0.17,3335495,22570104,139240254,3335495,-0.17,14.78,2.40,2.40,2020710043,2.42,2.42,2020710043 diff --git a/top30/20250821/top30-av-20250821-103000.csv b/top30/20250821/top30-av-20250821-103000.csv new file mode 100644 index 000000000000..b183c715e096 --- /dev/null +++ b/top30/20250821/top30-av-20250821-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-18,-1.33,166948987,531008256,1273400000,166948987,-1.33,31.44,13.11,13.11,222277367813,13.11,13.11,222277367813 +KODEX 2차전지산업레버리지,462330,2,1179,2,15,1.29,19730298,42256312,289100000,19730298,1.29,46.69,6.82,6.82,23340067114,6.85,6.85,23340067114 +이스트아시아홀딩스,900110,3,85,2,4,4.94,17111948,12935829,642650588,17111948,4.94,132.28,2.66,2.66,1441653830,2.64,2.64,1441653830 +국일제지,078130,4,529,2,63,13.52,16515148,2031269,1127405871,16515148,13.52,813.05,1.46,1.46,8967096882,1.50,1.50,8967096882 +탑코미디어,134580,5,2895,2,470,19.38,14230731,1495742,49294149,14230731,19.38,951.42,28.87,28.87,40727838944,28.54,28.54,40727838944 +엔시트론,101400,6,423,1,97,29.75,13774151,420824,68450730,13774151,29.75,3273.14,20.12,20.12,5514239937,19.04,19.04,5514239937 +KODEX 인버스,114800,7,3525,5,-20,-0.56,13194974,36453468,221700000,13194974,-0.56,36.20,5.95,5.95,46478468217,5.95,5.95,46478468217 +삼화네트웍스,046390,8,1703,2,43,2.59,12972061,46686964,43172933,12972061,2.59,27.79,30.05,30.05,22484818280,30.58,30.58,22484818280 +삼성스팩10호,0044K0,9,1976,5,-24,-1.20,12009526,0,7520000,12009526,-1.20,0.00,159.70,159.70,24564860271,165.31,165.31,24564860271 +KODEX 코스닥150선물인버스,251340,10,3505,5,-5,-0.14,11669990,34553912,72100000,11669990,-0.14,33.77,16.19,16.19,40793175286,16.14,16.14,40793175286 +블루엠텍,439580,11,6510,2,250,3.99,10426994,11647679,33510663,10426994,3.99,89.52,31.12,31.12,69556227780,31.88,31.88,69556227780 +애니플러스,310200,12,5790,2,230,4.14,10211430,1013945,51419896,10211430,4.14,1007.10,19.86,19.86,62506442295,20.99,20.99,62506442295 +보성파워텍,006910,13,3960,2,605,18.03,9776648,1435684,49129824,9776648,18.03,680.97,19.90,19.90,36764575846,18.90,18.90,36764575846 +KODEX 코스닥150레버리지,233740,14,8540,2,30,0.35,9536172,31098612,200200000,9536172,0.35,30.66,4.76,4.76,81793365670,4.78,4.78,81793365670 +제이피아이헬스케어,0010V0,15,27500,2,7500,37.50,9392672,0,5105400,9392672,37.50,0.00,183.98,183.98,264596969600,188.46,188.46,264596969600 +노을,376930,16,2275,2,435,23.64,9281300,294872,36947060,9281300,23.64,3147.57,25.12,25.12,20862275925,24.82,24.82,20862275925 +미스터블루,207760,17,1861,2,84,4.73,9118880,3467581,83079783,9118880,4.73,262.98,10.98,10.98,17129282391,11.08,11.08,17129282391 +KODEX 레버리지,122630,18,24350,2,335,1.39,9057672,31743784,100000000,9057672,1.39,28.53,9.06,9.06,220458832897,9.05,9.05,220458832897 +AP헬스케어,109960,19,419,2,40,10.55,8645026,2243194,220789269,8645026,10.55,385.39,3.92,3.92,3595530416,3.89,3.89,3595530416 +아이비젼웍스,469750,20,1361,5,-9,-0.66,7838308,68933104,33936481,7838308,-0.66,11.37,23.10,23.10,10903659619,23.61,23.61,10903659619 +삼성전자,005930,21,71600,2,1100,1.56,7651094,17445516,5919637922,7651094,1.56,43.86,0.13,0.13,547789540000,0.13,0.13,547789540000 +NEW,160550,22,2860,2,350,13.94,7200310,1013593,27906106,7200310,13.94,710.37,25.80,25.80,20728373342,25.97,25.97,20728373342 +두산에너빌리티,034020,23,61100,2,3700,6.45,6909032,27973112,640561146,6909032,6.45,24.70,1.08,1.08,410947264950,1.05,1.05,410947264950 +PS일렉트로닉스,332570,24,4165,2,95,2.33,6284679,10560657,43199758,6284679,2.33,59.51,14.55,14.55,26582483381,14.77,14.77,26582483381 +대우건설,047040,25,4125,2,450,12.24,5393318,1653820,415622638,5393318,12.24,326.11,1.30,1.30,21812280666,1.27,1.27,21812280666 +한라캐스트,125490,26,5270,5,-650,-10.98,5334770,67557592,36502352,5334770,-10.98,7.90,14.61,14.61,29001642565,15.08,15.08,29001642565 +미투온,201490,27,6150,5,-210,-3.30,4617221,15175931,30390092,4617221,-3.30,30.42,15.19,15.19,29181173775,15.61,15.61,29181173775 +우리기술,032820,28,3510,2,150,4.46,4370183,13924052,165530656,4370183,4.46,31.39,2.64,2.64,14877159129,2.56,2.56,14877159129 +썸에이지,208640,29,604,2,4,0.67,3559575,22570104,139240254,3559575,0.67,15.77,2.56,2.56,2155288141,2.56,2.56,2155288141 +TP,007980,30,2110,2,70,3.43,3518169,10306528,51175130,3518169,3.43,34.14,6.87,6.87,7353904179,6.81,6.81,7353904179 diff --git a/top30/20250821/top30-av-20250821-104000.csv b/top30/20250821/top30-av-20250821-104000.csv new file mode 100644 index 000000000000..bba35cd2bf80 --- /dev/null +++ b/top30/20250821/top30-av-20250821-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,5,-19,-1.41,171535505,531008256,1273400000,171535505,-1.41,32.30,13.47,13.47,228379110569,13.48,13.48,228379110569 +KODEX 2차전지산업레버리지,462330,2,1181,2,17,1.46,20305914,42256312,289100000,20305914,1.46,48.05,7.02,7.02,24019055368,7.03,7.03,24019055368 +이스트아시아홀딩스,900110,3,86,2,5,6.17,19239714,12935829,642650588,19239714,6.17,148.73,2.99,2.99,1624569509,2.94,2.94,1624569509 +국일제지,078130,4,527,2,61,13.09,17276830,2031269,1127405871,17276830,13.09,850.54,1.53,1.53,9371151718,1.58,1.58,9371151718 +탑코미디어,134580,5,2875,2,450,18.56,14838994,1495742,49294149,14838994,18.56,992.08,30.10,30.10,42473694017,29.97,29.97,42473694017 +보성파워텍,006910,6,4070,2,715,21.31,14563097,1435684,49129824,14563097,21.31,1014.37,29.64,29.64,56191139236,28.10,28.10,56191139236 +엔시트론,101400,7,423,1,97,29.75,13781709,420824,68450730,13781709,29.75,3274.93,20.13,20.13,5517436971,19.06,19.06,5517436971 +KODEX 인버스,114800,8,3522,5,-23,-0.65,13765635,36453468,221700000,13765635,-0.65,37.76,6.21,6.21,48487207577,6.21,6.21,48487207577 +삼화네트웍스,046390,9,1674,2,14,0.84,13512700,46686964,43172933,13512700,0.84,28.94,31.30,31.30,23392392934,32.37,32.37,23392392934 +삼성스팩10호,0044K0,10,1976,5,-24,-1.20,12188215,0,7520000,12188215,-1.20,0.00,162.08,162.08,24917929834,167.69,167.69,24917929834 +KODEX 코스닥150선물인버스,251340,11,3495,5,-15,-0.43,12024128,34553912,72100000,12024128,-0.43,34.80,16.68,16.68,42032748398,16.68,16.68,42032748398 +애니플러스,310200,12,5560,3,0,0.00,11486195,1013945,51419896,11486195,0.00,1132.82,22.34,22.34,69708680900,24.38,24.38,69708680900 +블루엠텍,439580,13,6390,2,130,2.08,11242448,11647679,33510663,11242448,2.08,96.52,33.55,33.55,74778673040,34.92,34.92,74778673040 +KODEX 코스닥150레버리지,233740,14,8555,2,45,0.53,9820217,31098612,200200000,9820217,0.53,31.58,4.91,4.91,84222880772,4.92,4.92,84222880772 +노을,376930,15,2235,2,395,21.47,9788804,294872,36947060,9788804,21.47,3319.68,26.49,26.49,21997095642,26.64,26.64,21997095642 +제이피아이헬스케어,0010V0,16,27550,2,7550,37.75,9570873,0,5105400,9570873,37.75,0.00,187.47,187.47,269494924900,191.60,191.60,269494924900 +미스터블루,207760,17,1849,2,72,4.05,9432450,3467581,83079783,9432450,4.05,272.02,11.35,11.35,17709164882,11.53,11.53,17709164882 +AP헬스케어,109960,18,418,2,39,10.29,9429062,2243194,220789269,9429062,10.29,420.34,4.27,4.27,3921628130,4.25,4.25,3921628130 +KODEX 레버리지,122630,19,24365,2,350,1.46,9345219,31743784,100000000,9345219,1.46,29.44,9.35,9.35,227464988557,9.34,9.34,227464988557 +아이비젼웍스,469750,20,1355,5,-15,-1.09,8073326,68933104,33936481,8073326,-1.09,11.71,23.79,23.79,11222093856,24.40,24.40,11222093856 +삼성전자,005930,21,71700,2,1200,1.70,7809171,17445516,5919637922,7809171,1.70,44.76,0.13,0.13,559120375200,0.13,0.13,559120375200 +NEW,160550,22,2800,2,290,11.55,7486509,1013593,27906106,7486509,11.55,738.61,26.83,26.83,21534782206,27.56,27.56,21534782206 +두산에너빌리티,034020,23,61000,2,3600,6.27,7344802,27973112,640561146,7344802,6.27,26.26,1.15,1.15,437614876450,1.12,1.12,437614876450 +PS일렉트로닉스,332570,24,4135,2,65,1.60,6543007,10560657,43199758,6543007,1.60,61.96,15.15,15.15,27649771903,15.48,15.48,27649771903 +한라캐스트,125490,25,5140,5,-780,-13.18,5998264,67557592,36502352,5998264,-13.18,8.88,16.43,16.43,32454938315,17.30,17.30,32454938315 +대우건설,047040,26,4140,2,465,12.65,5909648,1653820,415622638,5909648,12.65,357.33,1.42,1.42,23948134395,1.39,1.39,23948134395 +우리기술,032820,27,3470,2,110,3.27,5171827,13924052,165530656,5171827,3.27,37.14,3.12,3.12,17696918848,3.08,3.08,17696918848 +미투온,201490,28,6110,5,-250,-3.93,4803041,15175931,30390092,4803041,-3.93,31.65,15.80,15.80,30315825810,16.33,16.33,30315825810 +iMBC,052220,29,3605,2,315,9.57,4047705,123552,23000000,4047705,9.57,3276.11,17.60,17.60,15184797700,18.31,18.31,15184797700 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,30,68,5,-1,-1.45,3818643,3532899,633000000,3818643,-1.45,108.09,0.60,0.60,259900278,0.60,0.60,259900278 diff --git a/top30/20250821/top30-av-20250821-105000.csv b/top30/20250821/top30-av-20250821-105000.csv new file mode 100644 index 000000000000..2a18f16d9828 --- /dev/null +++ b/top30/20250821/top30-av-20250821-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,5,-19,-1.41,174107501,531008256,1273400000,174107501,-1.41,32.79,13.67,13.67,231797552861,13.69,13.69,231797552861 +이스트아시아홀딩스,900110,2,87,2,6,7.41,21559466,12935829,642650588,21559466,7.41,166.66,3.35,3.35,1824101890,3.26,3.26,1824101890 +KODEX 2차전지산업레버리지,462330,3,1184,2,20,1.72,20768551,42256312,289100000,20768551,1.72,49.15,7.18,7.18,24565800833,7.18,7.18,24565800833 +국일제지,078130,4,519,2,53,11.37,18260304,2031269,1127405871,18260304,11.37,898.96,1.62,1.62,9884321892,1.69,1.69,9884321892 +보성파워텍,006910,5,4085,2,730,21.76,17492381,1435684,49129824,17492381,21.76,1218.40,35.60,35.60,68206994528,33.99,33.99,68206994528 +탑코미디어,134580,6,2835,2,410,16.91,15262051,1495742,49294149,15262051,16.91,1020.37,30.96,30.96,43679116516,31.26,31.26,43679116516 +KODEX 인버스,114800,7,3520,5,-25,-0.71,14727878,36453468,221700000,14727878,-0.71,40.40,6.64,6.64,51874244850,6.65,6.65,51874244850 +엔시트론,101400,8,423,1,97,29.75,13781769,420824,68450730,13781769,29.75,3274.95,20.13,20.13,5517462351,19.06,19.06,5517462351 +삼화네트웍스,046390,9,1665,2,5,0.30,13647685,46686964,43172933,13647685,0.30,29.23,31.61,31.61,23617507234,32.86,32.86,23617507234 +삼성스팩10호,0044K0,10,1976,5,-24,-1.20,12305348,0,7520000,12305348,-1.20,0.00,163.63,163.63,25149301940,169.25,169.25,25149301940 +KODEX 코스닥150선물인버스,251340,11,3495,5,-15,-0.43,12211041,34553912,72100000,12211041,-0.43,35.34,16.94,16.94,42686654018,16.94,16.94,42686654018 +애니플러스,310200,12,5550,5,-10,-0.18,11952627,1013945,51419896,11952627,-0.18,1178.82,23.25,23.25,72306279465,25.34,25.34,72306279465 +블루엠텍,439580,13,6410,2,150,2.40,11449835,11647679,33510663,11449835,2.40,98.30,34.17,34.17,76109230215,35.43,35.43,76109230215 +AP헬스케어,109960,14,413,2,34,8.97,10078284,2243194,220789269,10078284,8.97,449.28,4.56,4.56,4191556412,4.60,4.60,4191556412 +KODEX 코스닥150레버리지,233740,15,8565,2,55,0.65,10001865,31098612,200200000,10001865,0.65,32.16,5.00,5.00,85777289412,5.00,5.00,85777289412 +노을,376930,16,2235,2,395,21.47,9978711,294872,36947060,9978711,21.47,3384.08,27.01,27.01,22419153819,27.15,27.15,22419153819 +제이피아이헬스케어,0010V0,17,28000,2,8000,40.00,9908377,0,5105400,9908377,40.00,0.00,194.08,194.08,278977959475,195.16,195.16,278977959475 +KODEX 레버리지,122630,18,24375,2,360,1.50,9630869,31743784,100000000,9630869,1.50,30.34,9.63,9.63,234430992030,9.62,9.62,234430992030 +미스터블루,207760,19,1841,2,64,3.60,9622727,3467581,83079783,9622727,3.60,277.51,11.58,11.58,18059717483,11.81,11.81,18059717483 +아이비젼웍스,469750,20,1362,5,-8,-0.58,8352594,68933104,33936481,8352594,-0.58,12.12,24.61,24.61,11600350841,25.10,25.10,11600350841 +삼성전자,005930,21,71750,2,1250,1.77,8255280,17445516,5919637922,8255280,1.77,47.32,0.14,0.14,591145038150,0.14,0.14,591145038150 +두산에너빌리티,034020,22,60900,2,3500,6.10,7676762,27973112,640561146,7676762,6.10,27.44,1.20,1.20,457870349850,1.17,1.17,457870349850 +NEW,160550,23,2775,2,265,10.56,7670804,1013593,27906106,7670804,10.56,756.79,27.49,27.49,22048573516,28.47,28.47,22048573516 +PS일렉트로닉스,332570,24,4135,2,65,1.60,6643331,10560657,43199758,6643331,1.60,62.91,15.38,15.38,28063825652,15.71,15.71,28063825652 +대우건설,047040,25,4135,2,460,12.52,6369189,1653820,415622638,6369189,12.52,385.12,1.53,1.53,25853240470,1.50,1.50,25853240470 +한라캐스트,125490,26,5190,5,-730,-12.33,6277024,67557592,36502352,6277024,-12.33,9.29,17.20,17.20,33900479065,17.89,17.89,33900479065 +율호,072770,27,933,2,117,14.34,6196434,6920093,71919480,6196434,14.34,89.54,8.62,8.62,5442199165,8.11,8.11,5442199165 +우리기술,032820,28,3460,2,100,2.98,5512804,13924052,165530656,5512804,2.98,39.59,3.33,3.33,18884649503,3.30,3.30,18884649503 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,81,5,-2,-2.41,4947914,37595988,1497000000,4947914,-2.41,13.16,0.33,0.33,401323358,0.33,0.33,401323358 +미투온,201490,30,6170,5,-190,-2.99,4875170,15175931,30390092,4875170,-2.99,32.12,16.04,16.04,30758164945,16.40,16.40,30758164945 diff --git a/top30/20250821/top30-av-20250821-110000.csv b/top30/20250821/top30-av-20250821-110000.csv new file mode 100644 index 000000000000..0457369848d9 --- /dev/null +++ b/top30/20250821/top30-av-20250821-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-20,-1.48,176580538,531008256,1273400000,176580538,-1.48,33.25,13.87,13.87,235084038752,13.89,13.89,235084038752 +보성파워텍,006910,2,4300,2,945,28.17,24268543,1435684,49129824,24268543,28.17,1690.38,49.40,49.40,97008982420,45.92,45.92,97008982420 +이스트아시아홀딩스,900110,3,86,2,5,6.17,24181266,12935829,642650588,24181266,6.17,186.93,3.76,3.76,2048976641,3.71,3.71,2048976641 +KODEX 2차전지산업레버리지,462330,4,1188,2,24,2.06,21199562,42256312,289100000,21199562,2.06,50.17,7.33,7.33,25076262734,7.30,7.30,25076262734 +국일제지,078130,5,522,2,56,12.02,19076259,2031269,1127405871,19076259,12.02,939.13,1.69,1.69,10305584927,1.75,1.75,10305584927 +탑코미디어,134580,6,2815,2,390,16.08,15581206,1495742,49294149,15581206,16.08,1041.70,31.61,31.61,44576200623,32.12,32.12,44576200623 +KODEX 인버스,114800,7,3520,5,-25,-0.71,14913903,36453468,221700000,14913903,-0.71,40.91,6.73,6.73,52529035721,6.73,6.73,52529035721 +삼화네트웍스,046390,8,1651,5,-9,-0.54,13983003,46686964,43172933,13983003,-0.54,29.95,32.39,32.39,24172766045,33.91,33.91,24172766045 +엔시트론,101400,9,423,1,97,29.75,13789130,420824,68450730,13789130,29.75,3276.70,20.14,20.14,5520576054,19.07,19.07,5520576054 +애니플러스,310200,10,5450,5,-110,-1.98,12595284,1013945,51419896,12595284,-1.98,1242.21,24.49,24.49,75852466580,27.07,27.07,75852466580 +KODEX 코스닥150선물인버스,251340,11,3495,5,-15,-0.43,12412137,34553912,72100000,12412137,-0.43,35.92,17.22,17.22,43390085211,17.22,17.22,43390085211 +삼성스팩10호,0044K0,12,1978,5,-22,-1.10,12358936,0,7520000,12358936,-1.10,0.00,164.35,164.35,25255242949,169.79,169.79,25255242949 +블루엠텍,439580,13,6360,2,100,1.60,11619662,11647679,33510663,11619662,1.60,99.76,34.67,34.67,77194680835,36.22,36.22,77194680835 +AP헬스케어,109960,14,404,2,25,6.60,10891844,2243194,220789269,10891844,6.60,485.55,4.93,4.93,4523092433,5.07,5.07,4523092433 +노을,376930,15,2200,2,360,19.57,10230424,294872,36947060,10230424,19.57,3469.45,27.69,27.69,22974164892,28.26,28.26,22974164892 +KODEX 코스닥150레버리지,233740,16,8570,2,60,0.71,10196491,31098612,200200000,10196491,0.71,32.79,5.09,5.09,87441898117,5.10,5.10,87441898117 +제이피아이헬스케어,0010V0,17,27650,2,7650,38.25,10062680,0,5105400,10062680,38.25,0.00,197.10,197.10,283263896000,200.66,200.66,283263896000 +미스터블루,207760,18,1834,2,57,3.21,9749752,3467581,83079783,9749752,3.21,281.17,11.74,11.74,18293468380,12.01,12.01,18293468380 +KODEX 레버리지,122630,19,24375,2,360,1.50,9748837,31743784,100000000,9748837,1.50,30.71,9.75,9.75,237307712022,9.74,9.74,237307712022 +삼성전자,005930,20,71700,2,1200,1.70,8681073,17445516,5919637922,8681073,1.70,49.76,0.15,0.15,621681982350,0.15,0.15,621681982350 +두산에너빌리티,034020,21,61800,2,4400,7.67,8605480,27973112,640561146,8605480,7.67,30.76,1.34,1.34,515101040950,1.30,1.30,515101040950 +아이비젼웍스,469750,22,1363,5,-7,-0.51,8605011,68933104,33936481,8605011,-0.51,12.48,25.36,25.36,11945905892,25.83,25.83,11945905892 +율호,072770,23,931,2,115,14.09,8392942,6920093,71919480,8392942,14.09,121.28,11.67,11.67,7485163259,11.18,11.18,7485163259 +NEW,160550,24,2750,2,240,9.56,7800501,1013593,27906106,7800501,9.56,769.59,27.95,27.95,22406972116,29.20,29.20,22406972116 +대우건설,047040,25,4160,2,485,13.20,6854439,1653820,415622638,6854439,13.20,414.46,1.65,1.65,27861635793,1.61,1.61,27861635793 +PS일렉트로닉스,332570,26,4110,2,40,0.98,6734112,10560657,43199758,6734112,0.98,63.77,15.59,15.59,28438115891,16.02,16.02,28438115891 +한라캐스트,125490,27,5190,5,-730,-12.33,6444960,67557592,36502352,6444960,-12.33,9.54,17.66,17.66,34771817505,18.35,18.35,34771817505 +우리기술,032820,28,3530,2,170,5.06,6105261,13924052,165530656,6105261,5.06,43.85,3.69,3.69,20968461107,3.59,3.59,20968461107 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,82,5,-1,-1.20,5674270,37595988,1497000000,5674270,-1.20,15.09,0.38,0.38,460158196,0.37,0.37,460158196 +미투온,201490,30,6110,5,-250,-3.93,4980889,15175931,30390092,4980889,-3.93,32.82,16.39,16.39,31407321135,16.91,16.91,31407321135 diff --git a/top30/20250821/top30-av-20250821-111001.csv b/top30/20250821/top30-av-20250821-111001.csv new file mode 100644 index 000000000000..2555934eec17 --- /dev/null +++ b/top30/20250821/top30-av-20250821-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1330,5,-19,-1.41,180463814,531008256,1273400000,180463814,-1.41,33.99,14.17,14.17,240244060286,14.19,14.19,240244060286 +보성파워텍,006910,2,4360,1,1005,29.96,27834506,1435684,49129824,27834506,29.96,1938.76,56.66,56.66,112519421233,52.53,52.53,112519421233 +이스트아시아홀딩스,900110,3,85,2,4,4.94,24362654,12935829,642650588,24362654,4.94,188.33,3.79,3.79,2064422474,3.78,3.78,2064422474 +KODEX 2차전지산업레버리지,462330,4,1189,2,25,2.15,21661707,42256312,289100000,21661707,2.15,51.26,7.49,7.49,25626089758,7.46,7.46,25626089758 +국일제지,078130,5,525,2,59,12.66,19577282,2031269,1127405871,19577282,12.66,963.80,1.74,1.74,10566912566,1.79,1.79,10566912566 +탑코미디어,134580,6,2850,2,425,17.53,16072524,1495742,49294149,16072524,17.53,1074.55,32.61,32.61,45963962814,32.72,32.72,45963962814 +KODEX 인버스,114800,7,3520,5,-25,-0.71,15217013,36453468,221700000,15217013,-0.71,41.74,6.86,6.86,53594966368,6.87,6.87,53594966368 +삼화네트웍스,046390,8,1635,5,-25,-1.51,14252863,46686964,43172933,14252863,-1.51,30.53,33.01,33.01,24616498536,34.87,34.87,24616498536 +엔시트론,101400,9,423,1,97,29.75,13797551,420824,68450730,13797551,29.75,3278.70,20.16,20.16,5524138137,19.08,19.08,5524138137 +애니플러스,310200,10,5400,5,-160,-2.88,13201916,1013945,51419896,13201916,-2.88,1302.03,25.67,25.67,79123947230,28.50,28.50,79123947230 +KODEX 코스닥150선물인버스,251340,11,3502,5,-8,-0.23,12755167,34553912,72100000,12755167,-0.23,36.91,17.69,17.69,44589390740,17.66,17.66,44589390740 +삼성스팩10호,0044K0,12,1977,5,-23,-1.15,12468445,0,7520000,12468445,-1.15,0.00,165.80,165.80,25471679020,171.33,171.33,25471679020 +블루엠텍,439580,13,6410,2,150,2.40,11822292,11647679,33510663,11822292,2.40,101.50,35.28,35.28,78491789175,36.54,36.54,78491789175 +AP헬스케어,109960,14,409,2,30,7.92,11154872,2243194,220789269,11154872,7.92,497.28,5.05,5.05,4629718478,5.13,5.13,4629718478 +KODEX 코스닥150레버리지,233740,15,8545,2,35,0.41,10452880,31098612,200200000,10452880,0.41,33.61,5.22,5.22,89637785347,5.24,5.24,89637785347 +노을,376930,16,2220,2,380,20.65,10382472,294872,36947060,10382472,20.65,3521.01,28.10,28.10,23308808190,28.42,28.42,23308808190 +제이피아이헬스케어,0010V0,17,27900,2,7900,39.50,10191238,0,5105400,10191238,39.50,0.00,199.62,199.62,286815690150,201.36,201.36,286815690150 +KODEX 레버리지,122630,18,24370,2,355,1.48,9990470,31743784,100000000,9990470,1.48,31.47,9.99,9.99,243201491635,9.98,9.98,243201491635 +미스터블루,207760,19,1845,2,68,3.83,9925692,3467581,83079783,9925692,3.83,286.24,11.95,11.95,18616143099,12.15,12.15,18616143099 +두산에너빌리티,034020,20,62200,2,4800,8.36,9701120,27973112,640561146,9701120,8.36,34.68,1.51,1.51,583305411000,1.46,1.46,583305411000 +율호,072770,21,937,2,121,14.83,9488688,6920093,71919480,9488688,14.83,137.12,13.19,13.19,8503108707,12.62,12.62,8503108707 +아이비젼웍스,469750,22,1340,5,-30,-2.19,9157627,68933104,33936481,9157627,-2.19,13.28,26.98,26.98,12686544696,27.90,27.90,12686544696 +삼성전자,005930,23,71650,2,1150,1.63,8946905,17445516,5919637922,8946905,1.63,51.28,0.15,0.15,640742571350,0.15,0.15,640742571350 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,81,5,-2,-2.41,8601748,37595988,1497000000,8601748,-2.41,22.88,0.57,0.57,697283913,0.58,0.58,697283913 +우리기술,032820,25,3555,2,195,5.80,8342912,13924052,165530656,8342912,5.80,59.92,5.04,5.04,28989715111,4.93,4.93,28989715111 +대우건설,047040,26,4190,2,515,14.01,7941547,1653820,415622638,7941547,14.01,480.19,1.91,1.91,32438209013,1.86,1.86,32438209013 +NEW,160550,27,2745,2,235,9.36,7886844,1013593,27906106,7886844,9.36,778.11,28.26,28.26,22644642511,29.56,29.56,22644642511 +PS일렉트로닉스,332570,28,4135,2,65,1.60,6831938,10560657,43199758,6831938,1.60,64.69,15.81,15.81,28841501543,16.15,16.15,28841501543 +한라캐스트,125490,29,5140,5,-780,-13.18,6667835,67557592,36502352,6667835,-13.18,9.87,18.27,18.27,35920281310,19.15,19.15,35920281310 +미투온,201490,30,6120,5,-240,-3.77,5114099,15175931,30390092,5114099,-3.77,33.70,16.83,16.83,32225345975,17.33,17.33,32225345975 diff --git a/top30/20250821/top30-av-20250821-112000.csv b/top30/20250821/top30-av-20250821-112000.csv new file mode 100644 index 000000000000..931b3b03d8a6 --- /dev/null +++ b/top30/20250821/top30-av-20250821-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-24,-1.78,187602108,531008256,1273400000,187602108,-1.78,35.33,14.73,14.73,249708469290,14.80,14.80,249708469290 +보성파워텍,006910,2,4265,2,910,27.12,33690655,1435684,49129824,33690655,27.12,2346.66,68.57,68.57,137796298849,65.76,65.76,137796298849 +이스트아시아홀딩스,900110,3,84,2,3,3.70,26044371,12935829,642650588,26044371,3.70,201.34,4.05,4.05,2207032294,4.09,4.09,2207032294 +KODEX 2차전지산업레버리지,462330,4,1197,2,33,2.84,22312821,42256312,289100000,22312821,2.84,52.80,7.72,7.72,26402853624,7.63,7.63,26402853624 +국일제지,078130,5,534,2,68,14.59,20059714,2031269,1127405871,20059714,14.59,987.55,1.78,1.78,10819678765,1.80,1.80,10819678765 +탑코미디어,134580,6,2835,2,410,16.91,16290976,1495742,49294149,16290976,16.91,1089.16,33.05,33.05,46584510131,33.33,33.33,46584510131 +KODEX 인버스,114800,7,3515,5,-30,-0.85,15743769,36453468,221700000,15743769,-0.85,43.19,7.10,7.10,55446833244,7.12,7.12,55446833244 +삼화네트웍스,046390,8,1642,5,-18,-1.08,14390505,46686964,43172933,14390505,-1.08,30.82,33.33,33.33,24842058343,35.04,35.04,24842058343 +엔시트론,101400,9,423,1,97,29.75,13797717,420824,68450730,13797717,29.75,3278.74,20.16,20.16,5524208355,19.08,19.08,5524208355 +애니플러스,310200,10,5360,5,-200,-3.60,13758153,1013945,51419896,13758153,-3.60,1356.89,26.76,26.76,82087487500,29.78,29.78,82087487500 +율호,072770,11,995,2,179,21.94,13598763,6920093,71919480,13598763,21.94,196.51,18.91,18.91,12519630982,17.50,17.50,12519630982 +KODEX 코스닥150선물인버스,251340,12,3492,5,-18,-0.51,12960056,34553912,72100000,12960056,-0.51,37.51,17.98,17.98,45305588039,17.99,17.99,45305588039 +삼성스팩10호,0044K0,13,1975,5,-25,-1.25,12540676,0,7520000,12540676,-1.25,0.00,166.76,166.76,25614367081,172.46,172.46,25614367081 +블루엠텍,439580,14,6430,2,170,2.72,11994414,11647679,33510663,11994414,2.72,102.98,35.79,35.79,79600129150,36.94,36.94,79600129150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,82,5,-1,-1.20,11663610,37595988,1497000000,11663610,-1.20,31.02,0.78,0.78,945294737,0.77,0.77,945294737 +AP헬스케어,109960,16,405,2,26,6.86,11458321,2243194,220789269,11458321,6.86,510.80,5.19,5.19,4752975049,5.32,5.32,4752975049 +KODEX 코스닥150레버리지,233740,17,8580,2,70,0.82,10711180,31098612,200200000,10711180,0.82,34.44,5.35,5.35,91852020213,5.35,5.35,91852020213 +노을,376930,18,2215,2,375,20.38,10489981,294872,36947060,10489981,20.38,3557.47,28.39,28.39,23546935974,28.77,28.77,23546935974 +KODEX 레버리지,122630,19,24475,2,460,1.92,10411015,31743784,100000000,10411015,1.92,32.80,10.41,10.41,253478120775,10.36,10.36,253478120775 +두산에너빌리티,034020,20,62300,2,4900,8.54,10327591,27973112,640561146,10327591,8.54,36.92,1.61,1.61,622173184200,1.56,1.56,622173184200 +제이피아이헬스케어,0010V0,21,27850,2,7850,39.25,10295659,0,5105400,10295659,39.25,0.00,201.66,201.66,289728057450,203.77,203.77,289728057450 +미스터블루,207760,22,1848,2,71,4.00,9997046,3467581,83079783,9997046,4.00,288.30,12.03,12.03,18747488800,12.21,12.21,18747488800 +아이비젼웍스,469750,23,1338,5,-32,-2.34,9302626,68933104,33936481,9302626,-2.34,13.50,27.41,27.41,12880722667,28.37,28.37,12880722667 +우리기술,032820,24,3525,2,165,4.91,9106923,13924052,165530656,9106923,4.91,65.40,5.50,5.50,31678291043,5.43,5.43,31678291043 +삼성전자,005930,25,71650,2,1150,1.63,9104072,17445516,5919637922,9104072,1.63,52.19,0.15,0.15,652002104750,0.15,0.15,652002104750 +대우건설,047040,26,4200,2,525,14.29,8297772,1653820,415622638,8297772,14.29,501.73,2.00,2.00,33934346827,1.94,1.94,33934346827 +NEW,160550,27,2790,2,280,11.16,7968099,1013593,27906106,7968099,11.16,786.12,28.55,28.55,22870272720,29.37,29.37,22870272720 +PS일렉트로닉스,332570,28,4150,2,80,1.97,6919708,10560657,43199758,6919708,1.97,65.52,16.02,16.02,29204080633,16.29,16.29,29204080633 +한라캐스트,125490,29,5140,5,-780,-13.18,6809425,67557592,36502352,6809425,-13.18,10.08,18.65,18.65,36650516730,19.53,19.53,36650516730 +미투온,201490,30,6140,5,-220,-3.46,5175677,15175931,30390092,5175677,-3.46,34.10,17.03,17.03,32602290815,17.47,17.47,32602290815 diff --git a/top30/20250821/top30-av-20250821-113000.csv b/top30/20250821/top30-av-20250821-113000.csv new file mode 100644 index 000000000000..1bc5d0ece1b8 --- /dev/null +++ b/top30/20250821/top30-av-20250821-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-21,-1.56,192218028,531008256,1273400000,192218028,-1.56,36.20,15.09,15.09,255828727096,15.13,15.13,255828727096 +보성파워텍,006910,2,4275,2,920,27.42,34887239,1435684,49129824,34887239,27.42,2430.01,71.01,71.01,142901447610,68.04,68.04,142901447610 +이스트아시아홀딩스,900110,3,84,2,3,3.70,26204115,12935829,642650588,26204115,3.70,202.57,4.08,4.08,2220454384,4.11,4.11,2220454384 +국일제지,078130,4,548,2,82,17.60,23523696,2031269,1127405871,23523696,17.60,1158.08,2.09,2.09,12706841647,2.06,2.06,12706841647 +KODEX 2차전지산업레버리지,462330,5,1193,2,29,2.49,22911119,42256312,289100000,22911119,2.49,54.22,7.92,7.92,27117118144,7.86,7.86,27117118144 +엔시트론,101400,6,423,1,97,29.75,17481424,420824,68450730,17481424,29.75,4154.09,25.54,25.54,7075146610,24.44,24.44,7075146610 +탑코미디어,134580,7,2835,2,410,16.91,16577515,1495742,49294149,16577515,16.91,1108.31,33.63,33.63,47397117936,33.92,33.92,47397117936 +KODEX 인버스,114800,8,3517,5,-28,-0.79,16122159,36453468,221700000,16122159,-0.79,44.23,7.27,7.27,56776850264,7.28,7.28,56776850264 +율호,072770,9,968,2,152,18.63,15650775,6920093,71919480,15650775,18.63,226.16,21.76,21.76,14545784103,20.89,20.89,14545784103 +삼화네트웍스,046390,10,1641,5,-19,-1.14,14520724,46686964,43172933,14520724,-1.14,31.10,33.63,33.63,25054935111,35.36,35.36,25054935111 +애니플러스,310200,11,5370,5,-190,-3.42,13905385,1013945,51419896,13905385,-3.42,1371.41,27.04,27.04,82878202050,30.01,30.01,82878202050 +KODEX 코스닥150선물인버스,251340,12,3490,5,-20,-0.57,13088024,34553912,72100000,13088024,-0.57,37.88,18.15,18.15,45752458686,18.18,18.18,45752458686 +삼성스팩10호,0044K0,13,1976,5,-24,-1.20,12569284,0,7520000,12569284,-1.20,0.00,167.14,167.14,25670883905,172.76,172.76,25670883905 +블루엠텍,439580,14,6400,2,140,2.24,12067179,11647679,33510663,12067179,2.24,103.60,36.01,36.01,80066305465,37.33,37.33,80066305465 +AP헬스케어,109960,15,405,2,26,6.86,11798308,2243194,220789269,11798308,6.86,525.96,5.34,5.34,4891045155,5.47,5.47,4891045155 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,82,5,-1,-1.20,11663610,37595988,1497000000,11663610,-1.20,31.02,0.78,0.78,945294737,0.77,0.77,945294737 +KODEX 코스닥150레버리지,233740,17,8575,2,65,0.76,11005927,31098612,200200000,11005927,0.76,35.39,5.50,5.50,94380891973,5.50,5.50,94380891973 +두산에너빌리티,034020,18,62150,2,4750,8.28,10781098,27973112,640561146,10781098,8.28,38.54,1.68,1.68,650372655550,1.63,1.63,650372655550 +KODEX 레버리지,122630,19,24410,2,395,1.64,10648492,31743784,100000000,10648492,1.64,33.55,10.65,10.65,259280302037,10.62,10.62,259280302037 +노을,376930,20,2212,2,372,20.22,10579687,294872,36947060,10579687,20.22,3587.89,28.63,28.63,23744533135,29.05,29.05,23744533135 +제이피아이헬스케어,0010V0,21,27800,2,7800,39.00,10408645,0,5105400,10408645,39.00,0.00,203.88,203.88,292871934950,206.35,206.35,292871934950 +미스터블루,207760,22,1852,2,75,4.22,10072805,3467581,83079783,10072805,4.22,290.49,12.12,12.12,18887562051,12.28,12.28,18887562051 +아이비젼웍스,469750,23,1334,5,-36,-2.63,9521138,68933104,33936481,9521138,-2.63,13.81,28.06,28.06,13171964682,29.10,29.10,13171964682 +우리기술,032820,24,3505,2,145,4.32,9426005,13924052,165530656,9426005,4.32,67.70,5.69,5.69,32795270485,5.65,5.65,32795270485 +삼성전자,005930,25,71650,2,1150,1.63,9382717,17445516,5919637922,9382717,1.63,53.78,0.16,0.16,671974318050,0.16,0.16,671974318050 +대우건설,047040,26,4205,2,530,14.42,8590353,1653820,415622638,8590353,14.42,519.42,2.07,2.07,35167394749,2.01,2.01,35167394749 +NEW,160550,27,2790,2,280,11.16,8006191,1013593,27906106,8006191,11.16,789.88,28.69,28.69,22976309151,29.51,29.51,22976309151 +PS일렉트로닉스,332570,28,4135,2,65,1.60,6956715,10560657,43199758,6956715,1.60,65.87,16.10,16.10,29357325256,16.43,16.43,29357325256 +한라캐스트,125490,29,5170,5,-750,-12.67,6952499,67557592,36502352,6952499,-12.67,10.29,19.05,19.05,37385316265,19.81,19.81,37385316265 +썸에이지,208640,30,630,2,30,5.00,5589123,22570104,139240254,5589123,5.00,24.76,4.01,4.01,3412235907,3.89,3.89,3412235907 diff --git a/top30/20250821/top30-av-20250821-114000.csv b/top30/20250821/top30-av-20250821-114000.csv new file mode 100644 index 000000000000..e7c870c58e5c --- /dev/null +++ b/top30/20250821/top30-av-20250821-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-22,-1.63,193876843,531008256,1273400000,193876843,-1.63,36.51,15.23,15.23,258031295088,15.27,15.27,258031295088 +보성파워텍,006910,2,4360,1,1005,29.96,38258074,1435684,49129824,38258074,29.96,2664.80,77.87,77.87,157529031325,73.54,73.54,157529031325 +이스트아시아홀딩스,900110,3,84,2,3,3.70,26556930,12935829,642650588,26556930,3.70,205.30,4.13,4.13,2250153758,4.17,4.17,2250153758 +국일제지,078130,4,537,2,71,15.24,25169562,2031269,1127405871,25169562,15.24,1239.11,2.23,2.23,13609658860,2.25,2.25,13609658860 +KODEX 2차전지산업레버리지,462330,5,1190,2,26,2.23,23177254,42256312,289100000,23177254,2.23,54.85,8.02,8.02,27434130527,7.97,7.97,27434130527 +엔시트론,101400,6,401,2,75,23.01,19834231,420824,68450730,19834231,23.01,4713.19,28.98,28.98,8041426105,29.30,29.30,8041426105 +탑코미디어,134580,7,2855,2,430,17.73,16759641,1495742,49294149,16759641,17.73,1120.49,34.00,34.00,47914771408,34.05,34.05,47914771408 +율호,072770,8,972,2,156,19.12,16526900,6920093,71919480,16526900,19.12,238.82,22.98,22.98,15401449103,22.03,22.03,15401449103 +KODEX 인버스,114800,9,3515,5,-30,-0.85,16171398,36453468,221700000,16171398,-0.85,44.36,7.29,7.29,56949953808,7.31,7.31,56949953808 +삼화네트웍스,046390,10,1631,5,-29,-1.75,14675067,46686964,43172933,14675067,-1.75,31.43,33.99,33.99,25307898063,35.94,35.94,25307898063 +애니플러스,310200,11,5340,5,-220,-3.96,14086108,1013945,51419896,14086108,-3.96,1389.24,27.39,27.39,83838758260,30.53,30.53,83838758260 +KODEX 코스닥150선물인버스,251340,12,3490,5,-20,-0.57,13446694,34553912,72100000,13446694,-0.57,38.92,18.65,18.65,47004229836,18.68,18.68,47004229836 +삼성스팩10호,0044K0,13,1976,5,-24,-1.20,12627327,0,7520000,12627327,-1.20,0.00,167.92,167.92,25785550675,173.53,173.53,25785550675 +블루엠텍,439580,14,6420,2,160,2.56,12123742,11647679,33510663,12123742,2.56,104.09,36.18,36.18,80428745395,37.38,37.38,80428745395 +AP헬스케어,109960,15,403,2,24,6.33,11910139,2243194,220789269,11910139,6.33,530.95,5.39,5.39,4936308962,5.55,5.55,4936308962 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,82,5,-1,-1.20,11666613,37595988,1497000000,11666613,-1.20,31.03,0.78,0.78,945537981,0.77,0.77,945537981 +두산에너빌리티,034020,17,62600,2,5200,9.06,11265112,27973112,640561146,11265112,9.06,40.27,1.76,1.76,680568093900,1.70,1.70,680568093900 +KODEX 코스닥150레버리지,233740,18,8580,2,70,0.82,11237274,31098612,200200000,11237274,0.82,36.13,5.61,5.61,96366793036,5.61,5.61,96366793036 +KODEX 레버리지,122630,19,24425,2,410,1.71,10724865,31743784,100000000,10724865,1.71,33.79,10.72,10.72,261145143541,10.69,10.69,261145143541 +노을,376930,20,2220,2,380,20.65,10645343,294872,36947060,10645343,20.65,3610.16,28.81,28.81,23889659238,29.13,29.13,23889659238 +제이피아이헬스케어,0010V0,21,27750,2,7750,38.75,10581726,0,5105400,10581726,38.75,0.00,207.27,207.27,297646379700,210.09,210.09,297646379700 +미스터블루,207760,22,1848,2,71,4.00,10148724,3467581,83079783,10148724,4.00,292.67,12.22,12.22,19027803400,12.39,12.39,19027803400 +우리기술,032820,23,3525,2,165,4.91,9772776,13924052,165530656,9772776,4.91,70.19,5.90,5.90,34013127090,5.83,5.83,34013127090 +아이비젼웍스,469750,24,1332,5,-38,-2.77,9723140,68933104,33936481,9723140,-2.77,14.11,28.65,28.65,13440346643,29.73,29.73,13440346643 +삼성전자,005930,25,71700,2,1200,1.70,9695787,17445516,5919637922,9695787,1.70,55.58,0.16,0.16,694427704450,0.16,0.16,694427704450 +대우건설,047040,26,4195,2,520,14.15,8846990,1653820,415622638,8846990,14.15,534.94,2.13,2.13,36243822222,2.08,2.08,36243822222 +NEW,160550,27,2760,2,250,9.96,8034482,1013593,27906106,8034482,9.96,792.67,28.79,28.79,23054741943,29.93,29.93,23054741943 +한라캐스트,125490,28,5210,5,-710,-11.99,7116070,67557592,36502352,7116070,-11.99,10.53,19.49,19.49,38234930105,20.10,20.10,38234930105 +PS일렉트로닉스,332570,29,4130,2,60,1.47,7027697,10560657,43199758,7027697,1.47,66.55,16.27,16.27,29649599876,16.62,16.62,29649599876 +썸에이지,208640,30,621,2,21,3.50,6012601,22570104,139240254,6012601,3.50,26.64,4.32,4.32,3675237038,4.25,4.25,3675237038 diff --git a/top30/20250821/top30-av-20250821-115000.csv b/top30/20250821/top30-av-20250821-115000.csv new file mode 100644 index 000000000000..cbd345e21c4e --- /dev/null +++ b/top30/20250821/top30-av-20250821-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-24,-1.78,197594201,531008256,1273400000,197594201,-1.78,37.21,15.52,15.52,262955882151,15.58,15.58,262955882151 +보성파워텍,006910,2,4330,2,975,29.06,39036512,1435684,49129824,39036512,29.06,2719.02,79.46,79.46,160922066795,75.65,75.65,160922066795 +이스트아시아홀딩스,900110,3,84,2,3,3.70,26620946,12935829,642650588,26620946,3.70,205.79,4.14,4.14,2255586831,4.18,4.18,2255586831 +국일제지,078130,4,536,2,70,15.02,25775217,2031269,1127405871,25775217,15.02,1268.92,2.29,2.29,13934016392,2.31,2.31,13934016392 +KODEX 2차전지산업레버리지,462330,5,1191,2,27,2.32,23380819,42256312,289100000,23380819,2.32,55.33,8.09,8.09,27676482294,8.04,8.04,27676482294 +엔시트론,101400,6,417,2,91,27.91,21266826,420824,68450730,21266826,27.91,5053.62,31.07,31.07,8632698760,30.24,30.24,8632698760 +탑코미디어,134580,7,2895,2,470,19.38,17420043,1495742,49294149,17420043,19.38,1164.64,35.34,35.34,49817842908,34.91,34.91,49817842908 +율호,072770,8,961,2,145,17.77,17267111,6920093,71919480,17267111,17.77,249.52,24.01,24.01,16116482009,23.32,23.32,16116482009 +KODEX 인버스,114800,9,3512,5,-33,-0.93,16470681,36453468,221700000,16470681,-0.93,45.18,7.43,7.43,58000934859,7.45,7.45,58000934859 +삼화네트웍스,046390,10,1646,5,-14,-0.84,14751935,46686964,43172933,14751935,-0.84,31.60,34.17,34.17,25433766603,35.79,35.79,25433766603 +애니플러스,310200,11,5290,5,-270,-4.86,14172170,1013945,51419896,14172170,-4.86,1397.73,27.56,27.56,84295979655,30.99,30.99,84295979655 +KODEX 코스닥150선물인버스,251340,12,3490,5,-20,-0.57,13683859,34553912,72100000,13683859,-0.57,39.60,18.98,18.98,47831895136,19.01,19.01,47831895136 +삼성스팩10호,0044K0,13,1976,5,-24,-1.20,12669687,0,7520000,12669687,-1.20,0.00,168.48,168.48,25869252025,174.09,174.09,25869252025 +블루엠텍,439580,14,6400,2,140,2.24,12172368,11647679,33510663,12172368,2.24,104.50,36.32,36.32,80740099055,37.65,37.65,80740099055 +AP헬스케어,109960,15,400,2,21,5.54,12088922,2243194,220789269,12088922,5.54,538.92,5.48,5.48,5007956024,5.67,5.67,5007956024 +두산에너빌리티,034020,16,63100,2,5700,9.93,12073817,27973112,640561146,12073817,9.93,43.16,1.88,1.88,731449370150,1.81,1.81,731449370150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,5,-2,-2.41,11671613,37595988,1497000000,11671613,-2.41,31.04,0.78,0.78,945942981,0.78,0.78,945942981 +KODEX 코스닥150레버리지,233740,18,8575,2,65,0.76,11397415,31098612,200200000,11397415,0.76,36.65,5.69,5.69,97741598461,5.69,5.69,97741598461 +KODEX 레버리지,122630,19,24455,2,440,1.83,11195177,31743784,100000000,11195177,1.83,35.27,11.20,11.20,272651621520,11.15,11.15,272651621520 +제이피아이헬스케어,0010V0,20,27350,2,7350,36.75,10747387,0,5105400,10747387,36.75,0.00,210.51,210.51,302165118250,216.40,216.40,302165118250 +노을,376930,21,2207,2,367,19.95,10713451,294872,36947060,10713451,19.95,3633.25,29.00,29.00,24040345295,29.48,29.48,24040345295 +미스터블루,207760,22,1845,2,68,3.83,10190712,3467581,83079783,10190712,3.83,293.89,12.27,12.27,19105303544,12.46,12.46,19105303544 +우리기술,032820,23,3540,2,180,5.36,10150592,13924052,165530656,10150592,5.36,72.90,6.13,6.13,35351290602,6.03,6.03,35351290602 +삼성전자,005930,24,71700,2,1200,1.70,10017437,17445516,5919637922,10017437,1.70,57.42,0.17,0.17,717522030800,0.17,0.17,717522030800 +아이비젼웍스,469750,25,1324,5,-46,-3.36,9866245,68933104,33936481,9866245,-3.36,14.31,29.07,29.07,13630032419,30.33,30.33,13630032419 +대우건설,047040,26,4215,2,540,14.69,9000859,1653820,415622638,9000859,14.69,544.25,2.17,2.17,36889490569,2.11,2.11,36889490569 +NEW,160550,27,2765,2,255,10.16,8064829,1013593,27906106,8064829,10.16,795.67,28.90,28.90,23139086350,29.99,29.99,23139086350 +한라캐스트,125490,28,5200,5,-720,-12.16,7208147,67557592,36502352,7208147,-12.16,10.67,19.75,19.75,38712747215,20.40,20.40,38712747215 +PS일렉트로닉스,332570,29,4115,2,45,1.11,7078413,10560657,43199758,7078413,1.11,67.03,16.39,16.39,29858117486,16.80,16.80,29858117486 +썸에이지,208640,30,615,2,15,2.50,6224034,22570104,139240254,6224034,2.50,27.58,4.47,4.47,3805527362,4.44,4.44,3805527362 diff --git a/top30/20250821/top30-av-20250821-120000.csv b/top30/20250821/top30-av-20250821-120000.csv new file mode 100644 index 000000000000..86d83ac65871 --- /dev/null +++ b/top30/20250821/top30-av-20250821-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-25,-1.85,202480698,531008256,1273400000,202480698,-1.85,38.13,15.90,15.90,269423310547,15.98,15.98,269423310547 +보성파워텍,006910,2,4280,2,925,27.57,40607858,1435684,49129824,40607858,27.57,2828.47,82.65,82.65,167692847186,79.75,79.75,167692847186 +이스트아시아홀딩스,900110,3,84,2,3,3.70,27054827,12935829,642650588,27054827,3.70,209.15,4.21,4.21,2292110243,4.25,4.25,2292110243 +국일제지,078130,4,548,2,82,17.60,26782283,2031269,1127405871,26782283,17.60,1318.50,2.38,2.38,14479726674,2.34,2.34,14479726674 +KODEX 2차전지산업레버리지,462330,5,1192,2,28,2.41,24105111,42256312,289100000,24105111,2.41,57.04,8.34,8.34,28539061721,8.28,8.28,28539061721 +엔시트론,101400,6,422,2,96,29.45,22597882,420824,68450730,22597882,29.45,5369.91,33.01,33.01,9187848329,31.81,31.81,9187848329 +율호,072770,7,953,2,137,16.79,17906363,6920093,71919480,17906363,16.79,258.76,24.90,24.90,16726504997,24.40,24.40,16726504997 +탑코미디어,134580,8,2820,2,395,16.29,17876969,1495742,49294149,17876969,16.29,1195.19,36.27,36.27,51123476357,36.78,36.78,51123476357 +KODEX 인버스,114800,9,3515,5,-30,-0.85,16494291,36453468,221700000,16494291,-0.85,45.25,7.44,7.44,58083862732,7.45,7.45,58083862732 +삼화네트웍스,046390,10,1652,5,-8,-0.48,14824340,46686964,43172933,14824340,-0.48,31.75,34.34,34.34,25552881195,35.83,35.83,25552881195 +애니플러스,310200,11,5230,5,-330,-5.94,14571830,1013945,51419896,14571830,-5.94,1437.14,28.34,28.34,86391664460,32.12,32.12,86391664460 +KODEX 코스닥150선물인버스,251340,12,3495,5,-15,-0.43,13792445,34553912,72100000,13792445,-0.43,39.92,19.13,19.13,48210868920,19.13,19.13,48210868920 +삼성스팩10호,0044K0,13,1976,5,-24,-1.20,12690367,0,7520000,12690367,-1.20,0.00,168.75,168.75,25910112841,174.37,174.37,25910112841 +두산에너빌리티,034020,14,62700,2,5300,9.23,12533481,27973112,640561146,12533481,9.23,44.81,1.96,1.96,760370002100,1.89,1.89,760370002100 +AP헬스케어,109960,15,396,2,17,4.49,12443319,2243194,220789269,12443319,4.49,554.71,5.64,5.64,5148034377,5.89,5.89,5148034377 +블루엠텍,439580,16,6400,2,140,2.24,12342142,11647679,33510663,12342142,2.24,105.96,36.83,36.83,81830918975,38.16,38.16,81830918975 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,82,5,-1,-1.20,11672064,37595988,1497000000,11672064,-1.20,31.05,0.78,0.78,945979963,0.77,0.77,945979963 +KODEX 코스닥150레버리지,233740,18,8575,2,65,0.76,11570223,31098612,200200000,11570223,0.76,37.20,5.78,5.78,99224855486,5.78,5.78,99224855486 +KODEX 레버리지,122630,19,24485,2,470,1.96,11429953,31743784,100000000,11429953,1.96,36.01,11.43,11.43,278400292945,11.37,11.37,278400292945 +제이피아이헬스케어,0010V0,20,27150,2,7150,35.75,10828439,0,5105400,10828439,35.75,0.00,212.10,212.10,304381712100,219.59,219.59,304381712100 +노을,376930,21,2230,2,390,21.20,10810714,294872,36947060,10810714,21.20,3666.24,29.26,29.26,24255367108,29.44,29.44,24255367108 +우리기술,032820,22,3500,2,140,4.17,10408741,13924052,165530656,10408741,4.17,74.75,6.29,6.29,36259906431,6.26,6.26,36259906431 +미스터블루,207760,23,1841,2,64,3.60,10233553,3467581,83079783,10233553,3.60,295.12,12.32,12.32,19184281095,12.54,12.54,19184281095 +삼성전자,005930,24,71700,2,1200,1.70,10182937,17445516,5919637922,10182937,1.70,58.37,0.17,0.17,729400217400,0.17,0.17,729400217400 +아이비젼웍스,469750,25,1328,5,-42,-3.07,10029348,68933104,33936481,10029348,-3.07,14.55,29.55,29.55,13845854957,30.72,30.72,13845854957 +대우건설,047040,26,4200,2,525,14.29,9217601,1653820,415622638,9217601,14.29,557.35,2.22,2.22,37803376903,2.17,2.17,37803376903 +NEW,160550,27,2875,2,365,14.54,8751234,1013593,27906106,8751234,14.54,863.39,31.36,31.36,25102075526,31.29,31.29,25102075526 +한라캐스트,125490,28,5300,5,-620,-10.47,7502038,67557592,36502352,7502038,-10.47,11.10,20.55,20.55,40261277370,20.81,20.81,40261277370 +PS일렉트로닉스,332570,29,4110,2,40,0.98,7100615,10560657,43199758,7100615,0.98,67.24,16.44,16.44,29949481888,16.87,16.87,29949481888 +썸에이지,208640,30,617,2,17,2.83,6418630,22570104,139240254,6418630,2.83,28.44,4.61,4.61,3925766597,4.57,4.57,3925766597 diff --git a/top30/20250821/top30-av-20250821-121000.csv b/top30/20250821/top30-av-20250821-121000.csv new file mode 100644 index 000000000000..944fd5fee56c --- /dev/null +++ b/top30/20250821/top30-av-20250821-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1322,5,-27,-2.00,205780523,531008256,1273400000,205780523,-2.00,38.75,16.16,16.16,273791663570,16.26,16.26,273791663570 +보성파워텍,006910,2,4300,2,945,28.17,41332568,1435684,49129824,41332568,28.17,2878.95,84.13,84.13,170809060211,80.85,80.85,170809060211 +국일제지,078130,3,532,2,66,14.16,27321566,2031269,1127405871,27321566,14.16,1345.05,2.42,2.42,14769745024,2.46,2.46,14769745024 +이스트아시아홀딩스,900110,4,84,2,3,3.70,27215831,12935829,642650588,27215831,3.70,210.39,4.23,4.23,2305726408,4.27,4.27,2305726408 +KODEX 2차전지산업레버리지,462330,5,1193,2,29,2.49,24279189,42256312,289100000,24279189,2.49,57.46,8.40,8.40,28746682454,8.33,8.33,28746682454 +엔시트론,101400,6,420,2,94,28.83,23294126,420824,68450730,23294126,28.83,5535.36,34.03,34.03,9478398518,32.97,32.97,9478398518 +율호,072770,7,971,2,155,19.00,18259748,6920093,71919480,18259748,19.00,263.87,25.39,25.39,17067093003,24.44,24.44,17067093003 +탑코미디어,134580,8,2865,2,440,18.14,18036124,1495742,49294149,18036124,18.14,1205.83,36.59,36.59,51576872906,36.52,36.52,51576872906 +KODEX 인버스,114800,9,3510,5,-35,-0.99,17095166,36453468,221700000,17095166,-0.99,46.90,7.71,7.71,60192986176,7.74,7.74,60192986176 +삼화네트웍스,046390,10,1635,5,-25,-1.51,14900175,46686964,43172933,14900175,-1.51,31.92,34.51,34.51,25677309514,36.38,36.38,25677309514 +애니플러스,310200,11,5270,5,-290,-5.22,14763411,1013945,51419896,14763411,-5.22,1456.04,28.71,28.71,87390658440,32.25,32.25,87390658440 +KODEX 코스닥150선물인버스,251340,12,3490,5,-20,-0.57,14041009,34553912,72100000,14041009,-0.57,40.64,19.47,19.47,49078474158,19.50,19.50,49078474158 +두산에너빌리티,034020,13,62900,2,5500,9.58,12809124,27973112,640561146,12809124,9.58,45.79,2.00,2.00,777690908650,1.93,1.93,777690908650 +삼성스팩10호,0044K0,14,1977,5,-23,-1.15,12722946,0,7520000,12722946,-1.15,0.00,169.19,169.19,25974512671,174.71,174.71,25974512671 +블루엠텍,439580,15,6360,2,100,1.60,12558597,11647679,33510663,12558597,1.60,107.82,37.48,37.48,83206294325,39.04,39.04,83206294325 +AP헬스케어,109960,16,398,2,19,5.01,12534134,2243194,220789269,12534134,5.01,558.76,5.68,5.68,5183960379,5.90,5.90,5183960379 +KODEX 코스닥150레버리지,233740,17,8595,2,85,1.00,11778250,31098612,200200000,11778250,1.00,37.87,5.88,5.88,101010780111,5.87,5.87,101010780111 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,81,5,-2,-2.41,11758656,37595988,1497000000,11758656,-2.41,31.28,0.79,0.79,952994005,0.79,0.79,952994005 +KODEX 레버리지,122630,19,24510,2,495,2.06,11731122,31743784,100000000,11731122,2.06,36.96,11.73,11.73,285776915212,11.66,11.66,285776915212 +제이피아이헬스케어,0010V0,20,26850,2,6850,34.25,11015682,0,5105400,11015682,34.25,0.00,215.77,215.77,309410991175,225.72,225.72,309410991175 +노을,376930,21,2210,2,370,20.11,10992003,294872,36947060,10992003,20.11,3727.72,29.75,29.75,24660072343,30.20,30.20,24660072343 +우리기술,032820,22,3525,2,165,4.91,10545593,13924052,165530656,10545593,4.91,75.74,6.37,6.37,36740888938,6.30,6.30,36740888938 +삼성전자,005930,23,71700,2,1200,1.70,10348153,17445516,5919637922,10348153,1.70,59.32,0.17,0.17,741258097150,0.17,0.17,741258097150 +미스터블루,207760,24,1838,2,61,3.43,10286060,3467581,83079783,10286060,3.43,296.64,12.38,12.38,19280834350,12.63,12.63,19280834350 +아이비젼웍스,469750,25,1325,5,-45,-3.28,10122023,68933104,33936481,10122023,-3.28,14.68,29.83,29.83,13968616090,31.06,31.06,13968616090 +대우건설,047040,26,4195,2,520,14.15,9442816,1653820,415622638,9442816,14.15,570.97,2.27,2.27,38746886646,2.22,2.22,38746886646 +NEW,160550,27,2845,2,335,13.35,9191561,1013593,27906106,9191561,13.35,906.83,32.94,32.94,26362143265,33.20,33.20,26362143265 +한라캐스트,125490,28,5300,5,-620,-10.47,7808383,67557592,36502352,7808383,-10.47,11.56,21.39,21.39,41888015245,21.65,21.65,41888015245 +PS일렉트로닉스,332570,29,4125,2,55,1.35,7124818,10560657,43199758,7124818,1.35,67.47,16.49,16.49,30049192003,16.86,16.86,30049192003 +썸에이지,208640,30,609,2,9,1.50,6911051,22570104,139240254,6911051,1.50,30.62,4.96,4.96,4227329113,4.99,4.99,4227329113 diff --git a/top30/20250821/top30-av-20250821-122000.csv b/top30/20250821/top30-av-20250821-122000.csv new file mode 100644 index 000000000000..3350d277e468 --- /dev/null +++ b/top30/20250821/top30-av-20250821-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-26,-1.93,209213768,531008256,1273400000,209213768,-1.93,39.40,16.43,16.43,278334708675,16.52,16.52,278334708675 +보성파워텍,006910,2,4307,2,952,28.38,41702306,1435684,49129824,41702306,28.38,2904.70,84.88,84.88,172406115592,81.48,81.48,172406115592 +국일제지,078130,3,530,2,64,13.73,27685823,2031269,1127405871,27685823,13.73,1362.98,2.46,2.46,14962775649,2.50,2.50,14962775649 +이스트아시아홀딩스,900110,4,84,2,3,3.70,27274932,12935829,642650588,27274932,3.70,210.85,4.24,4.24,2310736889,4.28,4.28,2310736889 +KODEX 2차전지산업레버리지,462330,5,1191,2,27,2.32,24339445,42256312,289100000,24339445,2.32,57.60,8.42,8.42,28818536275,8.37,8.37,28818536275 +엔시트론,101400,6,416,2,90,27.61,23881702,420824,68450730,23881702,27.61,5674.99,34.89,34.89,9724403374,34.15,34.15,9724403374 +율호,072770,7,991,2,175,21.45,19990250,6920093,71919480,19990250,21.45,288.87,27.80,27.80,18783260664,26.35,26.35,18783260664 +탑코미디어,134580,8,2840,2,415,17.11,18135934,1495742,49294149,18135934,17.11,1212.50,36.79,36.79,51860842127,37.04,37.04,51860842127 +KODEX 인버스,114800,9,3515,5,-30,-0.85,17182934,36453468,221700000,17182934,-0.85,47.14,7.75,7.75,60501066562,7.76,7.76,60501066562 +삼화네트웍스,046390,10,1633,5,-27,-1.63,14943111,46686964,43172933,14943111,-1.63,32.01,34.61,34.61,25747486126,36.52,36.52,25747486126 +애니플러스,310200,11,5300,5,-260,-4.68,14918117,1013945,51419896,14918117,-4.68,1471.29,29.01,29.01,88210143725,32.37,32.37,88210143725 +KODEX 코스닥150선물인버스,251340,12,3495,5,-15,-0.43,14688512,34553912,72100000,14688512,-0.43,42.51,20.37,20.37,51340131070,20.37,20.37,51340131070 +두산에너빌리티,034020,13,62700,2,5300,9.23,13069962,27973112,640561146,13069962,9.23,46.72,2.04,2.04,794036003100,1.98,1.98,794036003100 +삼성스팩10호,0044K0,14,1976,5,-24,-1.20,12747023,0,7520000,12747023,-1.20,0.00,169.51,169.51,26022117621,175.12,175.12,26022117621 +블루엠텍,439580,15,6370,2,110,1.76,12616818,11647679,33510663,12616818,1.76,108.32,37.65,37.65,83575767475,39.15,39.15,83575767475 +AP헬스케어,109960,16,394,2,15,3.96,12588920,2243194,220789269,12588920,3.96,561.21,5.70,5.70,5205621750,5.98,5.98,5205621750 +KODEX 코스닥150레버리지,233740,17,8575,2,65,0.76,11904884,31098612,200200000,11904884,0.76,38.28,5.95,5.95,102097509421,5.95,5.95,102097509421 +KODEX 레버리지,122630,18,24480,2,465,1.94,11853931,31743784,100000000,11853931,1.94,37.34,11.85,11.85,288785092514,11.80,11.80,288785092514 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,82,5,-1,-1.20,11758686,37595988,1497000000,11758686,-1.20,31.28,0.79,0.79,952996465,0.78,0.78,952996465 +제이피아이헬스케어,0010V0,20,26200,2,6200,31.00,11183452,0,5105400,11183452,31.00,0.00,219.05,219.05,313857268025,234.64,234.64,313857268025 +노을,376930,21,2220,2,380,20.65,11117991,294872,36947060,11117991,20.65,3770.45,30.09,30.09,24938021095,30.40,30.40,24938021095 +우리기술,032820,22,3505,2,145,4.32,10693788,13924052,165530656,10693788,4.32,76.80,6.46,6.46,37262310545,6.42,6.42,37262310545 +삼성전자,005930,23,71800,2,1300,1.84,10596499,17445516,5919637922,10596499,1.84,60.74,0.18,0.18,759084199800,0.18,0.18,759084199800 +아이비젼웍스,469750,24,1333,5,-37,-2.70,10340584,68933104,33936481,10340584,-2.70,15.00,30.47,30.47,14259577151,31.52,31.52,14259577151 +미스터블루,207760,25,1847,2,70,3.94,10307423,3467581,83079783,10307423,3.94,297.25,12.41,12.41,19320076298,12.59,12.59,19320076298 +대우건설,047040,26,4180,2,505,13.74,9566192,1653820,415622638,9566192,13.74,578.43,2.30,2.30,39263781388,2.26,2.26,39263781388 +NEW,160550,27,2835,2,325,12.95,9467267,1013593,27906106,9467267,12.95,934.03,33.93,33.93,27147201252,34.31,34.31,27147201252 +한라캐스트,125490,28,5210,5,-710,-11.99,7968812,67557592,36502352,7968812,-11.99,11.80,21.83,21.83,42728495490,22.47,22.47,42728495490 +PS일렉트로닉스,332570,29,4125,2,55,1.35,7156595,10560657,43199758,7156595,1.35,67.77,16.57,16.57,30180570063,16.94,16.94,30180570063 +썸에이지,208640,30,608,2,8,1.33,7066240,22570104,139240254,7066240,1.33,31.31,5.07,5.07,4321575893,5.10,5.10,4321575893 diff --git a/top30/20250821/top30-av-20250821-123000.csv b/top30/20250821/top30-av-20250821-123000.csv new file mode 100644 index 000000000000..34eaf5bade6e --- /dev/null +++ b/top30/20250821/top30-av-20250821-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-23,-1.70,211249212,531008256,1273400000,211249212,-1.70,39.78,16.59,16.59,281031022461,16.64,16.64,281031022461 +보성파워텍,006910,2,4310,2,955,28.46,42174869,1435684,49129824,42174869,28.46,2937.61,85.84,85.84,174433604165,82.38,82.38,174433604165 +국일제지,078130,3,536,2,70,15.02,27911050,2031269,1127405871,27911050,15.02,1374.07,2.48,2.48,15082397735,2.50,2.50,15082397735 +이스트아시아홀딩스,900110,4,84,2,3,3.70,27565823,12935829,642650588,27565823,3.70,213.10,4.29,4.29,2335231977,4.33,4.33,2335231977 +엔시트론,101400,5,411,2,85,26.07,24770082,420824,68450730,24770082,26.07,5886.09,36.19,36.19,10089217425,35.86,35.86,10089217425 +KODEX 2차전지산업레버리지,462330,6,1189,2,25,2.15,24460781,42256312,289100000,24460781,2.15,57.89,8.46,8.46,28963049879,8.43,8.43,28963049879 +율호,072770,7,983,2,167,20.47,20452422,6920093,71919480,20452422,20.47,295.55,28.44,28.44,19237836522,27.21,27.21,19237836522 +탑코미디어,134580,8,2870,2,445,18.35,18263452,1495742,49294149,18263452,18.35,1221.03,37.05,37.05,52224426127,36.91,36.91,52224426127 +KODEX 인버스,114800,9,3515,5,-30,-0.85,17551627,36453468,221700000,17551627,-0.85,48.15,7.92,7.92,61796968887,7.93,7.93,61796968887 +애니플러스,310200,10,5320,5,-240,-4.32,15009302,1013945,51419896,15009302,-4.32,1480.29,29.19,29.19,88692534715,32.42,32.42,88692534715 +KODEX 코스닥150선물인버스,251340,11,3495,5,-15,-0.43,15007040,34553912,72100000,15007040,-0.43,43.43,20.81,20.81,52453581960,20.82,20.82,52453581960 +삼화네트웍스,046390,12,1638,5,-22,-1.33,14958660,46686964,43172933,14958660,-1.33,32.04,34.65,34.65,25772939576,36.45,36.45,25772939576 +아이비젼웍스,469750,13,1448,2,78,5.69,14863725,68933104,33936481,14863725,5.69,21.56,43.80,43.80,20698231638,42.12,42.12,20698231638 +두산에너빌리티,034020,14,62400,2,5000,8.71,13487892,27973112,640561146,13487892,8.71,48.22,2.11,2.11,820079995700,2.05,2.05,820079995700 +AP헬스케어,109960,15,389,2,10,2.64,12863241,2243194,220789269,12863241,2.64,573.43,5.83,5.83,5312947920,6.19,6.19,5312947920 +삼성스팩10호,0044K0,16,1976,5,-24,-1.20,12767884,0,7520000,12767884,-1.20,0.00,169.79,169.79,26063347284,175.40,175.40,26063347284 +블루엠텍,439580,17,6350,2,90,1.44,12711342,11647679,33510663,12711342,1.44,109.13,37.93,37.93,84174003445,39.56,39.56,84174003445 +KODEX 코스닥150레버리지,233740,18,8560,2,50,0.59,12181511,31098612,200200000,12181511,0.59,39.17,6.08,6.08,104466442521,6.10,6.10,104466442521 +KODEX 레버리지,122630,19,24455,2,440,1.83,12019633,31743784,100000000,12019633,1.83,37.86,12.02,12.02,292838256607,11.97,11.97,292838256607 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,11771686,37595988,1497000000,11771686,-2.41,31.31,0.79,0.79,954049465,0.79,0.79,954049465 +제이피아이헬스케어,0010V0,21,26050,2,6050,30.25,11314643,0,5105400,11314643,30.25,0.00,221.62,221.62,317303010550,238.58,238.58,317303010550 +노을,376930,22,2210,2,370,20.11,11212782,294872,36947060,11212782,20.11,3802.59,30.35,30.35,25148876292,30.80,30.80,25148876292 +삼성전자,005930,23,71600,2,1100,1.56,11157037,17445516,5919637922,11157037,1.56,63.95,0.19,0.19,799269175500,0.19,0.19,799269175500 +우리기술,032820,24,3500,2,140,4.17,10929727,13924052,165530656,10929727,4.17,78.50,6.60,6.60,38087133300,6.57,6.57,38087133300 +미스터블루,207760,25,1844,2,67,3.77,10323339,3467581,83079783,10323339,3.77,297.71,12.43,12.43,19349387979,12.63,12.63,19349387979 +대우건설,047040,26,4175,2,500,13.61,9723806,1653820,415622638,9723806,13.61,587.96,2.34,2.34,39922224042,2.30,2.30,39922224042 +NEW,160550,27,2855,2,345,13.75,9588801,1013593,27906106,9588801,13.75,946.02,34.36,34.36,27491911182,34.51,34.51,27491911182 +한라캐스트,125490,28,5220,5,-700,-11.82,8106979,67557592,36502352,8106979,-11.82,12.00,22.21,22.21,43449046335,22.80,22.80,43449046335 +썸에이지,208640,29,606,2,6,1.00,7173757,22570104,139240254,7173757,1.00,31.78,5.15,5.15,4386836312,5.20,5.20,4386836312 +PS일렉트로닉스,332570,30,4130,2,60,1.47,7173226,10560657,43199758,7173226,1.47,67.92,16.60,16.60,30249160843,16.95,16.95,30249160843 diff --git a/top30/20250821/top30-av-20250821-124000.csv b/top30/20250821/top30-av-20250821-124000.csv new file mode 100644 index 000000000000..5a3b944e6b7e --- /dev/null +++ b/top30/20250821/top30-av-20250821-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-23,-1.70,212930981,531008256,1273400000,212930981,-1.70,40.10,16.72,16.72,283259599348,16.78,16.78,283259599348 +보성파워텍,006910,2,4270,2,915,27.27,42876874,1435684,49129824,42876874,27.27,2986.51,87.27,87.27,177444705772,84.58,84.58,177444705772 +국일제지,078130,3,530,2,64,13.73,28212913,2031269,1127405871,28212913,13.73,1388.93,2.50,2.50,15243436818,2.55,2.55,15243436818 +이스트아시아홀딩스,900110,4,84,2,3,3.70,27727335,12935829,642650588,27727335,3.70,214.35,4.31,4.31,2348803963,4.35,4.35,2348803963 +엔시트론,101400,5,410,2,84,25.77,25091538,420824,68450730,25091538,25.77,5962.48,36.66,36.66,10221779260,36.42,36.42,10221779260 +KODEX 2차전지산업레버리지,462330,6,1194,2,30,2.58,24668890,42256312,289100000,24668890,2.58,58.38,8.53,8.53,29211244151,8.46,8.46,29211244151 +아이비젼웍스,469750,7,1549,2,179,13.07,24053096,68933104,33936481,24053096,13.07,34.89,70.88,70.88,34472531656,65.58,65.58,34472531656 +율호,072770,8,970,2,154,18.87,20840066,6920093,71919480,20840066,18.87,301.15,28.98,28.98,19618801040,28.12,28.12,19618801040 +탑코미디어,134580,9,2915,2,490,20.21,18883184,1495742,49294149,18883184,20.21,1262.46,38.31,38.31,54020705296,37.59,37.59,54020705296 +KODEX 인버스,114800,10,3515,5,-30,-0.85,17573736,36453468,221700000,17573736,-0.85,48.21,7.93,7.93,61874653559,7.94,7.94,61874653559 +애니플러스,310200,11,5310,5,-250,-4.50,15114058,1013945,51419896,15114058,-4.50,1490.62,29.39,29.39,89248102375,32.69,32.69,89248102375 +삼화네트웍스,046390,12,1664,2,4,0.24,15064979,46686964,43172933,15064979,0.24,32.27,34.89,34.89,25948789856,36.12,36.12,25948789856 +KODEX 코스닥150선물인버스,251340,13,3500,5,-10,-0.28,15059020,34553912,72100000,15059020,-0.28,43.58,20.89,20.89,52635504977,20.86,20.86,52635504977 +두산에너빌리티,034020,14,61600,2,4200,7.32,14040665,27973112,640561146,14040665,7.32,50.19,2.19,2.19,854320043150,2.17,2.17,854320043150 +AP헬스케어,109960,15,387,2,8,2.11,13052836,2243194,220789269,13052836,2.11,581.89,5.91,5.91,5386652802,6.30,6.30,5386652802 +삼성스팩10호,0044K0,16,1977,5,-23,-1.15,12803977,0,7520000,12803977,-1.15,0.00,170.27,170.27,26134702379,175.79,175.79,26134702379 +블루엠텍,439580,17,6320,2,60,0.96,12753299,11647679,33510663,12753299,0.96,109.49,38.06,38.06,84439667395,39.87,39.87,84439667395 +KODEX 코스닥150레버리지,233740,18,8555,2,45,0.53,12257035,31098612,200200000,12257035,0.53,39.41,6.12,6.12,105112660401,6.14,6.14,105112660401 +KODEX 레버리지,122630,19,24445,2,430,1.79,12101709,31743784,100000000,12101709,1.79,38.12,12.10,12.10,294845762961,12.06,12.06,294845762961 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,11771710,37595988,1497000000,11771710,-2.41,31.31,0.79,0.79,954051424,0.79,0.79,954051424 +제이피아이헬스케어,0010V0,21,25600,2,5600,28.00,11592461,0,5105400,11592461,28.00,0.00,227.06,227.06,324489768650,248.27,248.27,324489768650 +노을,376930,22,2215,2,375,20.38,11302645,294872,36947060,11302645,20.38,3833.07,30.59,30.59,25347610141,30.97,30.97,25347610141 +우리기술,032820,23,3460,2,100,2.98,11300072,13924052,165530656,11300072,2.98,81.16,6.83,6.83,39374728439,6.87,6.87,39374728439 +삼성전자,005930,24,71700,2,1200,1.70,11255837,17445516,5919637922,11255837,1.70,64.52,0.19,0.19,806347009050,0.19,0.19,806347009050 +미스터블루,207760,25,1855,2,78,4.39,10436748,3467581,83079783,10436748,4.39,300.98,12.56,12.56,19559235393,12.69,12.69,19559235393 +대우건설,047040,26,4160,2,485,13.20,10096152,1653820,415622638,10096152,13.20,610.47,2.43,2.43,41466827097,2.40,2.40,41466827097 +NEW,160550,27,2845,2,335,13.35,9892421,1013593,27906106,9892421,13.35,975.98,35.45,35.45,28365474425,35.73,35.73,28365474425 +한라캐스트,125490,28,5160,5,-760,-12.84,8298338,67557592,36502352,8298338,-12.84,12.28,22.73,22.73,44443224655,23.60,23.60,44443224655 +썸에이지,208640,29,603,2,3,0.50,7523148,22570104,139240254,7523148,0.50,33.33,5.40,5.40,4596907774,5.47,5.47,4596907774 +PS일렉트로닉스,332570,30,4130,2,60,1.47,7206368,10560657,43199758,7206368,1.47,68.24,16.68,16.68,30385601721,17.03,17.03,30385601721 diff --git a/top30/20250821/top30-av-20250821-125000.csv b/top30/20250821/top30-av-20250821-125000.csv new file mode 100644 index 000000000000..669c8b51373e --- /dev/null +++ b/top30/20250821/top30-av-20250821-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-20,-1.48,217194462,531008256,1273400000,217194462,-1.48,40.90,17.06,17.06,288919688081,17.07,17.07,288919688081 +보성파워텍,006910,2,4265,2,910,27.12,43335232,1435684,49129824,43335232,27.12,3018.44,88.21,88.21,179399538899,85.62,85.62,179399538899 +아이비젼웍스,469750,3,1636,2,266,19.42,30900537,68933104,33936481,30900537,19.42,44.83,91.05,91.05,45379745943,81.74,81.74,45379745943 +국일제지,078130,4,533,2,67,14.38,28388630,2031269,1127405871,28388630,14.38,1397.58,2.52,2.52,15337104958,2.55,2.55,15337104958 +이스트아시아홀딩스,900110,5,84,2,3,3.70,27882053,12935829,642650588,27882053,3.70,215.54,4.34,4.34,2361826463,4.38,4.38,2361826463 +엔시트론,101400,6,407,2,81,24.85,25313072,420824,68450730,25313072,24.85,6015.12,36.98,36.98,10312686038,37.02,37.02,10312686038 +KODEX 2차전지산업레버리지,462330,7,1194,2,30,2.58,24879605,42256312,289100000,24879605,2.58,58.88,8.61,8.61,29462941414,8.54,8.54,29462941414 +율호,072770,8,968,2,152,18.63,21102135,6920093,71919480,21102135,18.63,304.94,29.34,29.34,19874044832,28.55,28.55,19874044832 +탑코미디어,134580,9,2895,2,470,19.38,19611188,1495742,49294149,19611188,19.38,1311.13,39.78,39.78,56151725648,39.35,39.35,56151725648 +KODEX 인버스,114800,10,3517,5,-28,-0.79,17874966,36453468,221700000,17874966,-0.79,49.04,8.06,8.06,62933657985,8.07,8.07,62933657985 +KODEX 코스닥150선물인버스,251340,11,3502,5,-8,-0.23,15556180,34553912,72100000,15556180,-0.23,45.02,21.58,21.58,54376019456,21.54,21.54,54376019456 +삼화네트웍스,046390,12,1688,2,28,1.69,15292193,46686964,43172933,15292193,1.69,32.75,35.42,35.42,26327520586,36.13,36.13,26327520586 +애니플러스,310200,13,5230,5,-330,-5.94,15184399,1013945,51419896,15184399,-5.94,1497.56,29.53,29.53,89618411505,33.32,33.32,89618411505 +두산에너빌리티,034020,14,61300,2,3900,6.79,14634457,27973112,640561146,14634457,6.79,52.32,2.28,2.28,890791990200,2.27,2.27,890791990200 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,81,5,-2,-2.41,13917223,37595988,1497000000,13917223,-2.41,37.02,0.93,0.93,1127837977,0.93,0.93,1127837977 +AP헬스케어,109960,16,387,2,8,2.11,13182475,2243194,220789269,13182475,2.11,587.67,5.97,5.97,5437001905,6.36,6.36,5437001905 +블루엠텍,439580,17,6390,2,130,2.08,12859089,11647679,33510663,12859089,2.08,110.40,38.37,38.37,85113640370,39.75,39.75,85113640370 +삼성스팩10호,0044K0,18,1978,5,-22,-1.10,12837862,0,7520000,12837862,-1.10,0.00,170.72,170.72,26201731544,176.15,176.15,26201731544 +KODEX 코스닥150레버리지,233740,19,8545,2,35,0.41,12443816,31098612,200200000,12443816,0.41,40.01,6.22,6.22,106708649901,6.24,6.24,106708649901 +KODEX 레버리지,122630,20,24395,2,380,1.58,12333353,31743784,100000000,12333353,1.58,38.85,12.33,12.33,300501067077,12.32,12.32,300501067077 +노을,376930,21,2130,2,290,15.76,11858463,294872,36947060,11858463,15.76,4021.56,32.10,32.10,26551214676,33.74,33.74,26551214676 +제이피아이헬스케어,0010V0,22,25450,2,5450,27.25,11802922,0,5105400,11802922,27.25,0.00,231.19,231.19,329818919325,253.84,253.84,329818919325 +우리기술,032820,23,3450,2,90,2.68,11600045,13924052,165530656,11600045,2.68,83.31,7.01,7.01,40411032143,7.08,7.08,40411032143 +삼성전자,005930,24,71650,2,1150,1.63,11553025,17445516,5919637922,11553025,1.63,66.22,0.20,0.20,827655402100,0.20,0.20,827655402100 +미스터블루,207760,25,1853,2,76,4.28,10696992,3467581,83079783,10696992,4.28,308.49,12.88,12.88,20042515441,13.02,13.02,20042515441 +대우건설,047040,26,4115,2,440,11.97,10523730,1653820,415622638,10523730,11.97,636.33,2.53,2.53,43224521667,2.53,2.53,43224521667 +NEW,160550,27,2815,2,305,12.15,10001556,1013593,27906106,10001556,12.15,986.74,35.84,35.84,28674088823,36.50,36.50,28674088823 +한라캐스트,125490,28,5150,5,-770,-13.01,8476062,67557592,36502352,8476062,-13.01,12.55,23.22,23.22,45360164290,24.13,24.13,45360164290 +썸에이지,208640,29,603,2,3,0.50,7650231,22570104,139240254,7650231,0.50,33.90,5.49,5.49,4673587428,5.57,5.57,4673587428 +PS일렉트로닉스,332570,30,4145,2,75,1.84,7251227,10560657,43199758,7251227,1.84,68.66,16.79,16.79,30571001078,17.07,17.07,30571001078 diff --git a/top30/20250821/top30-av-20250821-130001.csv b/top30/20250821/top30-av-20250821-130001.csv new file mode 100644 index 000000000000..1f57a45da8d3 --- /dev/null +++ b/top30/20250821/top30-av-20250821-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1331,5,-18,-1.33,222481130,531008256,1273400000,222481130,-1.33,41.90,17.47,17.47,295948534246,17.46,17.46,295948534246 +보성파워텍,006910,2,4260,2,905,26.97,43778543,1435684,49129824,43778543,26.97,3049.32,89.11,89.11,181289574972,86.62,86.62,181289574972 +아이비젼웍스,469750,3,1622,2,252,18.39,38157557,68933104,33936481,38157557,18.39,55.35,112.44,112.44,57477469332,104.42,104.42,57477469332 +이스트아시아홀딩스,900110,4,85,2,4,4.94,28960665,12935829,642650588,28960665,4.94,223.88,4.51,4.51,2453626579,4.49,4.49,2453626579 +국일제지,078130,5,534,2,68,14.59,28736658,2031269,1127405871,28736658,14.59,1414.71,2.55,2.55,15523665399,2.58,2.58,15523665399 +엔시트론,101400,6,408,2,82,25.15,25622381,420824,68450730,25622381,25.15,6088.62,37.43,37.43,10438894477,37.38,37.38,10438894477 +KODEX 2차전지산업레버리지,462330,7,1189,2,25,2.15,25077513,42256312,289100000,25077513,2.15,59.35,8.67,8.67,29698712377,8.64,8.64,29698712377 +율호,072770,8,960,2,144,17.65,21544166,6920093,71919480,21544166,17.65,311.33,29.96,29.96,20301256542,29.40,29.40,20301256542 +탑코미디어,134580,9,2895,2,470,19.38,19982819,1495742,49294149,19982819,19.38,1335.98,40.54,40.54,57223615607,40.10,40.10,57223615607 +KODEX 인버스,114800,10,3520,5,-25,-0.71,18532241,36453468,221700000,18532241,-0.71,50.84,8.36,8.36,65247250369,8.36,8.36,65247250369 +KODEX 코스닥150선물인버스,251340,11,3510,3,0,0.00,16044612,34553912,72100000,16044612,0.00,46.43,22.25,22.25,56088161597,22.16,22.16,56088161597 +삼화네트웍스,046390,12,1660,3,0,0.00,15605316,46686964,43172933,15605316,0.00,33.43,36.15,36.15,26852126008,37.47,37.47,26852126008 +애니플러스,310200,13,5300,5,-260,-4.68,15266914,1013945,51419896,15266914,-4.68,1505.69,29.69,29.69,90051665345,33.04,33.04,90051665345 +두산에너빌리티,034020,14,61200,2,3800,6.62,14999767,27973112,640561146,14999767,6.62,53.62,2.34,2.34,913234686450,2.33,2.33,913234686450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,81,5,-2,-2.41,13939253,37595988,1497000000,13939253,-2.41,37.08,0.93,0.93,1129622407,0.93,0.93,1129622407 +AP헬스케어,109960,16,387,2,8,2.11,13294488,2243194,220789269,13294488,2.11,592.66,6.02,6.02,5480447108,6.41,6.41,5480447108 +블루엠텍,439580,17,6330,2,70,1.12,12900581,11647679,33510663,12900581,1.12,110.76,38.50,38.50,85377611020,40.25,40.25,85377611020 +삼성스팩10호,0044K0,18,1979,5,-21,-1.05,12853781,0,7520000,12853781,-1.05,0.00,170.93,170.93,26233229561,176.27,176.27,26233229561 +KODEX 코스닥150레버리지,233740,19,8515,2,5,0.06,12818769,31098612,200200000,12818769,0.06,41.22,6.40,6.40,109907316660,6.45,6.45,109907316660 +KODEX 레버리지,122630,20,24365,2,350,1.46,12537256,31743784,100000000,12537256,1.46,39.50,12.54,12.54,305471870816,12.54,12.54,305471870816 +노을,376930,21,2165,2,325,17.66,12279921,294872,36947060,12279921,17.66,4164.49,33.24,33.24,27465944396,34.34,34.34,27465944396 +제이피아이헬스케어,0010V0,22,24250,2,4250,21.25,12149503,0,5105400,12149503,21.25,0.00,237.97,237.97,338367406225,273.30,273.30,338367406225 +삼성전자,005930,23,71700,2,1200,1.70,11838467,17445516,5919637922,11838467,1.70,67.86,0.20,0.20,848126985150,0.20,0.20,848126985150 +우리기술,032820,24,3455,2,95,2.83,11720691,13924052,165530656,11720691,2.83,84.18,7.08,7.08,40827387246,7.14,7.14,40827387246 +미스터블루,207760,25,1847,2,70,3.94,10767986,3467581,83079783,10767986,3.94,310.53,12.96,12.96,20173600645,13.15,13.15,20173600645 +대우건설,047040,26,4125,2,450,12.24,10763832,1653820,415622638,10763832,12.24,650.85,2.59,2.59,44214595079,2.58,2.58,44214595079 +NEW,160550,27,2805,2,295,11.75,10142136,1013593,27906106,10142136,11.75,1000.61,36.34,36.34,29067355906,37.13,37.13,29067355906 +한라캐스트,125490,28,5130,5,-790,-13.34,8643096,67557592,36502352,8643096,-13.34,12.79,23.68,23.68,46222315955,24.68,24.68,46222315955 +썸에이지,208640,29,601,2,1,0.17,7722383,22570104,139240254,7722383,0.17,34.22,5.55,5.55,4717043367,5.64,5.64,4717043367 +PS일렉트로닉스,332570,30,4145,2,75,1.84,7332199,10560657,43199758,7332199,1.84,69.43,16.97,16.97,30907363345,17.26,17.26,30907363345 diff --git a/top30/20250821/top30-av-20250821-131000.csv b/top30/20250821/top30-av-20250821-131000.csv new file mode 100644 index 000000000000..6e431e35f52c --- /dev/null +++ b/top30/20250821/top30-av-20250821-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1333,5,-16,-1.19,231574439,531008256,1273400000,231574439,-1.19,43.61,18.19,18.19,308070938608,18.15,18.15,308070938608 +보성파워텍,006910,2,4280,2,925,27.57,44158004,1435684,49129824,44158004,27.57,3075.75,89.88,89.88,182906800950,86.98,86.98,182906800950 +아이비젼웍스,469750,3,1612,2,242,17.66,41576857,68933104,33936481,41576857,17.66,60.31,122.51,122.51,63013522038,115.19,115.19,63013522038 +국일제지,078130,4,541,2,75,16.09,29281101,2031269,1127405871,29281101,16.09,1441.52,2.60,2.60,15815846615,2.59,2.59,15815846615 +이스트아시아홀딩스,900110,5,85,2,4,4.94,29064922,12935829,642650588,29064922,4.94,224.69,4.52,4.52,2462512127,4.51,4.51,2462512127 +엔시트론,101400,6,413,2,87,26.69,25854515,420824,68450730,25854515,26.69,6143.78,37.77,37.77,10534459995,37.26,37.26,10534459995 +KODEX 2차전지산업레버리지,462330,7,1184,2,20,1.72,25783890,42256312,289100000,25783890,1.72,61.02,8.92,8.92,30535854194,8.92,8.92,30535854194 +율호,072770,8,967,2,151,18.50,21889227,6920093,71919480,21889227,18.50,316.31,30.44,30.44,20633453200,29.67,29.67,20633453200 +탑코미디어,134580,9,2790,2,365,15.05,20400769,1495742,49294149,20400769,15.05,1363.92,41.39,41.39,58402580270,42.47,42.47,58402580270 +KODEX 인버스,114800,10,3525,5,-20,-0.56,19081423,36453468,221700000,19081423,-0.56,52.34,8.61,8.61,67183088045,8.60,8.60,67183088045 +KODEX 코스닥150선물인버스,251340,11,3515,2,5,0.14,17112992,34553912,72100000,17112992,0.14,49.53,23.74,23.74,59842774158,23.61,23.61,59842774158 +삼화네트웍스,046390,12,1646,5,-14,-0.84,15705534,46686964,43172933,15705534,-0.84,33.64,36.38,36.38,27018152252,38.02,38.02,27018152252 +두산에너빌리티,034020,13,61800,2,4400,7.67,15499856,27973112,640561146,15499856,7.67,55.41,2.42,2.42,943870961300,2.38,2.38,943870961300 +애니플러스,310200,14,5230,5,-330,-5.94,15360712,1013945,51419896,15360712,-5.94,1514.95,29.87,29.87,90544514885,33.67,33.67,90544514885 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,82,5,-1,-1.20,13954254,37595988,1497000000,13954254,-1.20,37.12,0.93,0.93,1130837489,0.92,0.92,1130837489 +KODEX 코스닥150레버리지,233740,16,8500,5,-10,-0.12,13773660,31098612,200200000,13773660,-0.12,44.29,6.88,6.88,118022325877,6.94,6.94,118022325877 +AP헬스케어,109960,17,391,2,12,3.17,13376475,2243194,220789269,13376475,3.17,596.31,6.06,6.06,5512362456,6.39,6.39,5512362456 +KODEX 레버리지,122630,18,24320,2,305,1.27,13027715,31743784,100000000,13027715,1.27,41.04,13.03,13.03,317397967637,13.05,13.05,317397967637 +블루엠텍,439580,19,6330,2,70,1.12,12975746,11647679,33510663,12975746,1.12,111.40,38.72,38.72,85853914545,40.47,40.47,85853914545 +삼성스팩10호,0044K0,20,1979,5,-21,-1.05,12888309,0,7520000,12888309,-1.05,0.00,171.39,171.39,26301537972,176.73,176.73,26301537972 +제이피아이헬스케어,0010V0,21,24450,2,4450,22.25,12525326,0,5105400,12525326,22.25,0.00,245.33,245.33,347630672225,278.49,278.49,347630672225 +노을,376930,22,2150,2,310,16.85,12511477,294872,36947060,12511477,16.85,4243.02,33.86,33.86,27965439697,35.20,35.20,27965439697 +삼성전자,005930,23,71500,2,1000,1.42,12359991,17445516,5919637922,12359991,1.42,70.85,0.21,0.21,885464016750,0.21,0.21,885464016750 +우리기술,032820,24,3450,2,90,2.68,11880055,13924052,165530656,11880055,2.68,85.32,7.18,7.18,41375244546,7.25,7.25,41375244546 +미스터블루,207760,25,1822,2,45,2.53,10986819,3467581,83079783,10986819,2.53,316.84,13.22,13.22,20574594864,13.59,13.59,20574594864 +대우건설,047040,26,4105,2,430,11.70,10935442,1653820,415622638,10935442,11.70,661.22,2.63,2.63,44919850218,2.63,2.63,44919850218 +NEW,160550,27,2785,2,275,10.96,10244715,1013593,27906106,10244715,10.96,1010.73,36.71,36.71,29352362076,37.77,37.77,29352362076 +한라캐스트,125490,28,5140,5,-780,-13.18,8876503,67557592,36502352,8876503,-13.18,13.14,24.32,24.32,47418242635,25.27,25.27,47418242635 +썸에이지,208640,29,598,5,-2,-0.33,8042157,22570104,139240254,8042157,-0.33,35.63,5.78,5.78,4908993052,5.90,5.90,4908993052 +PS일렉트로닉스,332570,30,4155,2,85,2.09,7387945,10560657,43199758,7387945,2.09,69.96,17.10,17.10,31138345100,17.35,17.35,31138345100 diff --git a/top30/20250821/top30-av-20250821-132001.csv b/top30/20250821/top30-av-20250821-132001.csv new file mode 100644 index 000000000000..39594bdb7467 --- /dev/null +++ b/top30/20250821/top30-av-20250821-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,5,-15,-1.11,236272800,531008256,1273400000,236272800,-1.11,44.50,18.55,18.55,314334620800,18.50,18.50,314334620800 +아이비젼웍스,469750,2,1682,2,312,22.77,45679165,68933104,33936481,45679165,22.77,66.27,134.60,134.60,69844060619,122.36,122.36,69844060619 +보성파워텍,006910,3,4270,2,915,27.27,44512320,1435684,49129824,44512320,27.27,3100.43,90.60,90.60,184423602339,87.91,87.91,184423602339 +국일제지,078130,4,538,2,72,15.45,29834821,2031269,1127405871,29834821,15.45,1468.78,2.65,2.65,16114623271,2.66,2.66,16114623271 +이스트아시아홀딩스,900110,5,85,2,4,4.94,29293850,12935829,642650588,29293850,4.94,226.46,4.56,4.56,2482043876,4.54,4.54,2482043876 +엔시트론,101400,6,423,1,97,29.75,26762344,420824,68450730,26762344,29.75,6359.51,39.10,39.10,10916182436,37.70,37.70,10916182436 +KODEX 2차전지산업레버리지,462330,7,1186,2,22,1.89,26317037,42256312,289100000,26317037,1.89,62.28,9.10,9.10,31167291243,9.09,9.09,31167291243 +율호,072770,8,953,2,137,16.79,22216067,6920093,71919480,22216067,16.79,321.04,30.89,30.89,20946538081,30.56,30.56,20946538081 +탑코미디어,134580,9,2800,2,375,15.46,20686564,1495742,49294149,20686564,15.46,1383.03,41.97,41.97,59197165945,42.89,42.89,59197165945 +KODEX 인버스,114800,10,3530,5,-15,-0.42,19414951,36453468,221700000,19414951,-0.42,53.26,8.76,8.76,68358035622,8.73,8.73,68358035622 +KODEX 코스닥150선물인버스,251340,11,3505,5,-5,-0.14,17489647,34553912,72100000,17489647,-0.14,50.62,24.26,24.26,61164364250,24.20,24.20,61164364250 +두산에너빌리티,034020,12,61800,2,4400,7.67,15803866,27973112,640561146,15803866,7.67,56.50,2.47,2.47,962680238050,2.43,2.43,962680238050 +삼화네트웍스,046390,13,1655,5,-5,-0.30,15767042,46686964,43172933,15767042,-0.30,33.77,36.52,36.52,27120097889,37.96,37.96,27120097889 +애니플러스,310200,14,5320,5,-240,-4.32,15499263,1013945,51419896,15499263,-4.32,1528.61,30.14,30.14,91276307220,33.37,33.37,91276307220 +KODEX 코스닥150레버리지,233740,15,8525,2,15,0.18,14172250,31098612,200200000,14172250,0.18,45.57,7.08,7.08,121414408057,7.11,7.11,121414408057 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,5,-2,-2.41,14059313,37595988,1497000000,14059313,-2.41,37.40,0.94,0.94,1139348176,0.94,0.94,1139348176 +KODEX 레버리지,122630,17,24305,2,290,1.21,13597739,31743784,100000000,13597739,1.21,42.84,13.60,13.60,331257774015,13.63,13.63,331257774015 +AP헬스케어,109960,18,389,2,10,2.64,13444374,2243194,220789269,13444374,2.64,599.34,6.09,6.09,5538860246,6.45,6.45,5538860246 +블루엠텍,439580,19,6330,2,70,1.12,13016389,11647679,33510663,13016389,1.12,111.75,38.84,38.84,86111214670,40.60,40.60,86111214670 +삼성전자,005930,20,71250,2,750,1.06,12961382,17445516,5919637922,12961382,1.06,74.30,0.22,0.22,928416999150,0.22,0.22,928416999150 +삼성스팩10호,0044K0,21,1979,5,-21,-1.05,12937226,0,7520000,12937226,-1.05,0.00,172.04,172.04,26398356072,177.38,177.38,26398356072 +제이피아이헬스케어,0010V0,22,23450,2,3450,17.25,12891727,0,5105400,12891727,17.25,0.00,252.51,252.51,356251432275,297.57,297.57,356251432275 +노을,376930,23,2185,2,345,18.75,12714003,294872,36947060,12714003,18.75,4311.70,34.41,34.41,28404905179,35.19,35.19,28404905179 +우리기술,032820,24,3460,2,100,2.98,11967879,13924052,165530656,11967879,2.98,85.95,7.23,7.23,41679264018,7.28,7.28,41679264018 +대우건설,047040,25,4135,2,460,12.52,11098600,1653820,415622638,11098600,12.52,671.09,2.67,2.67,45593458720,2.65,2.65,45593458720 +미스터블루,207760,26,1826,2,49,2.76,11057899,3467581,83079783,11057899,2.76,318.89,13.31,13.31,20704086854,13.65,13.65,20704086854 +NEW,160550,27,2780,2,270,10.76,10304374,1013593,27906106,10304374,10.76,1016.62,36.93,36.93,29517511416,38.05,38.05,29517511416 +한라캐스트,125490,28,5160,5,-760,-12.84,9000811,67557592,36502352,9000811,-12.84,13.32,24.66,24.66,48056697635,25.51,25.51,48056697635 +썸에이지,208640,29,599,5,-1,-0.17,8147406,22570104,139240254,8147406,-0.17,36.10,5.85,5.85,4971908231,5.96,5.96,4971908231 +PS일렉트로닉스,332570,30,4150,2,80,1.97,7409698,10560657,43199758,7409698,1.97,70.16,17.15,17.15,31228617622,17.42,17.42,31228617622 diff --git a/top30/20250821/top30-av-20250821-133001.csv b/top30/20250821/top30-av-20250821-133001.csv new file mode 100644 index 000000000000..82d6b5acc2f3 --- /dev/null +++ b/top30/20250821/top30-av-20250821-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,5,-15,-1.11,239790006,531008256,1273400000,239790006,-1.11,45.16,18.83,18.83,319022135478,18.78,18.78,319022135478 +아이비젼웍스,469750,2,1621,2,251,18.32,47842658,68933104,33936481,47842658,18.32,69.40,140.98,140.98,73416441381,133.46,133.46,73416441381 +보성파워텍,006910,3,4315,2,960,28.61,44873015,1435684,49129824,44873015,28.61,3125.55,91.34,91.34,185972626823,87.72,87.72,185972626823 +국일제지,078130,4,537,2,71,15.24,30010941,2031269,1127405871,30010941,15.24,1477.45,2.66,2.66,16208902479,2.68,2.68,16208902479 +이스트아시아홀딩스,900110,5,85,2,4,4.94,29329559,12935829,642650588,29329559,4.94,226.73,4.56,4.56,2485097053,4.55,4.55,2485097053 +엔시트론,101400,6,423,1,97,29.75,26777737,420824,68450730,26777737,29.75,6363.17,39.12,39.12,10922693675,37.72,37.72,10922693675 +KODEX 2차전지산업레버리지,462330,7,1186,2,22,1.89,26426173,42256312,289100000,26426173,1.89,62.54,9.14,9.14,31296793159,9.13,9.13,31296793159 +율호,072770,8,955,2,139,17.03,22479536,6920093,71919480,22479536,17.03,324.84,31.26,31.26,21199175922,30.87,30.87,21199175922 +탑코미디어,134580,9,2785,2,360,14.85,20804974,1495742,49294149,20804974,14.85,1390.95,42.21,42.21,59527553708,43.36,43.36,59527553708 +KODEX 인버스,114800,10,3525,5,-20,-0.56,19572386,36453468,221700000,19572386,-0.56,53.69,8.83,8.83,68912959913,8.82,8.82,68912959913 +KODEX 코스닥150선물인버스,251340,11,3510,3,0,0.00,17612956,34553912,72100000,17612956,0.00,50.97,24.43,24.43,61596614022,24.34,24.34,61596614022 +두산에너빌리티,034020,12,62100,2,4700,8.19,16130725,27973112,640561146,16130725,8.19,57.67,2.52,2.52,982956612200,2.47,2.47,982956612200 +삼화네트웍스,046390,13,1651,5,-9,-0.54,15810037,46686964,43172933,15810037,-0.54,33.86,36.62,36.62,27191384097,38.15,38.15,27191384097 +애니플러스,310200,14,5340,5,-220,-3.96,15595481,1013945,51419896,15595481,-3.96,1538.10,30.33,30.33,91788125800,33.43,33.43,91788125800 +KODEX 코스닥150레버리지,233740,15,8510,3,0,0.00,14241097,31098612,200200000,14241097,0.00,45.79,7.11,7.11,122000891247,7.16,7.16,122000891247 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,5,-2,-2.41,14059313,37595988,1497000000,14059313,-2.41,37.40,0.94,0.94,1139348176,0.94,0.94,1139348176 +KODEX 레버리지,122630,17,24300,2,285,1.19,13782854,31743784,100000000,13782854,1.19,43.42,13.78,13.78,335759883026,13.82,13.82,335759883026 +AP헬스케어,109960,18,391,2,12,3.17,13501175,2243194,220789269,13501175,3.17,601.87,6.11,6.11,5561012505,6.44,6.44,5561012505 +삼성전자,005930,19,71100,2,600,0.85,13478884,17445516,5919637922,13478884,0.85,77.26,0.23,0.23,965303042300,0.23,0.23,965303042300 +제이피아이헬스케어,0010V0,20,23550,2,3550,17.75,13069357,0,5105400,13069357,17.75,0.00,255.99,255.99,360439295825,299.79,299.79,360439295825 +블루엠텍,439580,21,6320,2,60,0.96,13052008,11647679,33510663,13052008,0.96,112.06,38.95,38.95,86336407920,40.77,40.77,86336407920 +삼성스팩10호,0044K0,22,1979,5,-21,-1.05,12955464,0,7520000,12955464,-1.05,0.00,172.28,172.28,26434449824,177.63,177.63,26434449824 +노을,376930,23,2150,2,310,16.85,12893984,294872,36947060,12893984,16.85,4372.74,34.90,34.90,28792951455,36.25,36.25,28792951455 +우리기술,032820,24,3470,2,110,3.27,12053786,13924052,165530656,12053786,3.27,86.57,7.28,7.28,41977452133,7.31,7.31,41977452133 +대우건설,047040,25,4142,2,467,12.71,11250016,1653820,415622638,11250016,12.71,680.24,2.71,2.71,46221437280,2.68,2.68,46221437280 +미스터블루,207760,26,1832,2,55,3.10,11094200,3467581,83079783,11094200,3.10,319.94,13.35,13.35,20770448022,13.65,13.65,20770448022 +NEW,160550,27,2775,2,265,10.56,10332355,1013593,27906106,10332355,10.56,1019.38,37.03,37.03,29594981267,38.22,38.22,29594981267 +한라캐스트,125490,28,5150,5,-770,-13.01,9088437,67557592,36502352,9088437,-13.01,13.45,24.90,24.90,48507111035,25.80,25.80,48507111035 +썸에이지,208640,29,597,5,-3,-0.50,8256075,22570104,139240254,8256075,-0.50,36.58,5.93,5.93,5036729575,6.06,6.06,5036729575 +PS일렉트로닉스,332570,30,4155,2,85,2.09,7440983,10560657,43199758,7440983,2.09,70.46,17.22,17.22,31358396412,17.47,17.47,31358396412 diff --git a/top30/20250821/top30-av-20250821-134000.csv b/top30/20250821/top30-av-20250821-134000.csv new file mode 100644 index 000000000000..a94f4688adc6 --- /dev/null +++ b/top30/20250821/top30-av-20250821-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1334,5,-15,-1.11,244480303,531008256,1273400000,244480303,-1.11,46.04,19.20,19.20,325282606267,19.15,19.15,325282606267 +아이비젼웍스,469750,2,1646,2,276,20.15,50849265,68933104,33936481,50849265,20.15,73.77,149.84,149.84,78259559735,140.10,140.10,78259559735 +보성파워텍,006910,3,4300,2,945,28.17,45189753,1435684,49129824,45189753,28.17,3147.61,91.98,91.98,187337266445,88.68,88.68,187337266445 +국일제지,078130,4,534,2,68,14.59,30404369,2031269,1127405871,30404369,14.59,1496.82,2.70,2.70,16419962600,2.73,2.73,16419962600 +이스트아시아홀딩스,900110,5,85,2,4,4.94,29667250,12935829,642650588,29667250,4.94,229.34,4.62,4.62,2514136200,4.60,4.60,2514136200 +엔시트론,101400,6,423,1,97,29.75,26855920,420824,68450730,26855920,29.75,6381.75,39.23,39.23,10955765084,37.84,37.84,10955765084 +KODEX 2차전지산업레버리지,462330,7,1190,2,26,2.23,26657900,42256312,289100000,26657900,2.23,63.09,9.22,9.22,31572359708,9.18,9.18,31572359708 +율호,072770,8,949,2,133,16.30,22780353,6920093,71919480,22780353,16.30,329.19,31.67,31.67,21485438898,31.48,31.48,21485438898 +탑코미디어,134580,9,2740,2,315,12.99,21091220,1495742,49294149,21091220,12.99,1410.08,42.79,42.79,60317342748,44.66,44.66,60317342748 +KODEX 인버스,114800,10,3527,5,-18,-0.51,19673493,36453468,221700000,19673493,-0.51,53.97,8.87,8.87,69269361862,8.86,8.86,69269361862 +KODEX 코스닥150선물인버스,251340,11,3510,3,0,0.00,17868446,34553912,72100000,17868446,0.00,51.71,24.78,24.78,62493720185,24.69,24.69,62493720185 +두산에너빌리티,034020,12,62000,2,4600,8.01,16324130,27973112,640561146,16324130,8.01,58.36,2.55,2.55,994951188800,2.51,2.51,994951188800 +삼화네트웍스,046390,13,1662,2,2,0.12,15857808,46686964,43172933,15857808,0.12,33.97,36.73,36.73,27270515281,38.01,38.01,27270515281 +애니플러스,310200,14,5290,5,-270,-4.86,15687874,1013945,51419896,15687874,-4.86,1547.21,30.51,30.51,92278417295,33.92,33.92,92278417295 +KODEX 코스닥150레버리지,233740,15,8515,2,5,0.06,14563220,31098612,200200000,14563220,0.06,46.83,7.27,7.27,124741485032,7.32,7.32,124741485032 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,5,-2,-2.41,14268590,37595988,1497000000,14268590,-2.41,37.95,0.95,0.95,1156299613,0.95,0.95,1156299613 +KODEX 레버리지,122630,17,24300,2,285,1.19,14038405,31743784,100000000,14038405,1.19,44.22,14.04,14.04,341967411797,14.07,14.07,341967411797 +삼성전자,005930,18,71300,2,800,1.13,13783069,17445516,5919637922,13783069,1.13,79.01,0.23,0.23,986975681900,0.23,0.23,986975681900 +AP헬스케어,109960,19,394,2,15,3.96,13617526,2243194,220789269,13617526,3.96,607.06,6.17,6.17,5606343275,6.44,6.44,5606343275 +노을,376930,20,2205,2,365,19.84,13310488,294872,36947060,13310488,19.84,4513.99,36.03,36.03,29706352242,36.46,36.46,29706352242 +블루엠텍,439580,21,6330,2,70,1.12,13260829,11647679,33510663,13260829,1.12,113.85,39.57,39.57,87650028865,41.32,41.32,87650028865 +제이피아이헬스케어,0010V0,22,22850,2,2850,14.25,13197542,0,5105400,13197542,14.25,0.00,258.50,258.50,363419660275,311.52,311.52,363419660275 +삼성스팩10호,0044K0,23,1978,5,-22,-1.10,12988815,0,7520000,12988815,-1.10,0.00,172.72,172.72,26500437478,178.16,178.16,26500437478 +우리기술,032820,24,3460,2,100,2.98,12132678,13924052,165530656,12132678,2.98,87.13,7.33,7.33,42250713079,7.38,7.38,42250713079 +대우건설,047040,25,4155,2,480,13.06,11341718,1653820,415622638,11341718,13.06,685.79,2.73,2.73,46601551498,2.70,2.70,46601551498 +미스터블루,207760,26,1824,2,47,2.64,11137394,3467581,83079783,11137394,2.64,321.19,13.41,13.41,20849358379,13.76,13.76,20849358379 +NEW,160550,27,2780,2,270,10.76,10431683,1013593,27906106,10431683,10.76,1029.18,37.38,37.38,29871788852,38.51,38.51,29871788852 +한라캐스트,125490,28,5140,5,-780,-13.18,9126572,67557592,36502352,9126572,-13.18,13.51,25.00,25.00,48702823165,25.96,25.96,48702823165 +썸에이지,208640,29,598,5,-2,-0.33,8316815,22570104,139240254,8316815,-0.33,36.85,5.97,5.97,5073048393,6.09,6.09,5073048393 +PS일렉트로닉스,332570,30,4165,2,95,2.33,7576264,10560657,43199758,7576264,2.33,71.74,17.54,17.54,31923884112,17.74,17.74,31923884112 diff --git a/top30/20250821/top30-av-20250821-135000.csv b/top30/20250821/top30-av-20250821-135000.csv new file mode 100644 index 000000000000..4de7f42f633f --- /dev/null +++ b/top30/20250821/top30-av-20250821-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1335,5,-14,-1.04,247677223,531008256,1273400000,247677223,-1.04,46.64,19.45,19.45,329550923540,19.39,19.39,329550923540 +아이비젼웍스,469750,2,1614,2,244,17.81,52367134,68933104,33936481,52367134,17.81,75.97,154.31,154.31,80728207914,147.39,147.39,80728207914 +보성파워텍,006910,3,4285,2,930,27.72,45402943,1435684,49129824,45402943,27.72,3162.46,92.41,92.41,188251361584,89.42,89.42,188251361584 +이스트아시아홀딩스,900110,4,85,2,4,4.94,31054477,12935829,642650588,31054477,4.94,240.07,4.83,4.83,2633490503,4.82,4.82,2633490503 +국일제지,078130,5,539,2,73,15.67,30640322,2031269,1127405871,30640322,15.67,1508.43,2.72,2.72,16546351575,2.72,2.72,16546351575 +엔시트론,101400,6,423,1,97,29.75,26873626,420824,68450730,26873626,29.75,6385.95,39.26,39.26,10963254722,37.86,37.86,10963254722 +KODEX 2차전지산업레버리지,462330,7,1186,2,22,1.89,26795987,42256312,289100000,26795987,1.89,63.41,9.27,9.27,31736451321,9.26,9.26,31736451321 +율호,072770,8,947,2,131,16.05,23051044,6920093,71919480,23051044,16.05,333.10,32.05,32.05,21742005470,31.92,31.92,21742005470 +탑코미디어,134580,9,2740,2,315,12.99,21373440,1495742,49294149,21373440,12.99,1428.95,43.36,43.36,61088720357,45.23,45.23,61088720357 +KODEX 인버스,114800,10,3525,5,-20,-0.56,20079533,36453468,221700000,20079533,-0.56,55.08,9.06,9.06,70700648116,9.05,9.05,70700648116 +KODEX 코스닥150선물인버스,251340,11,3512,2,2,0.06,18031044,34553912,72100000,18031044,0.06,52.18,25.01,25.01,63064475932,24.91,24.91,63064475932 +두산에너빌리티,034020,12,61700,2,4300,7.49,16548124,27973112,640561146,16548124,7.49,59.16,2.58,2.58,1008779346950,2.55,2.55,1008779346950 +삼화네트웍스,046390,13,1664,2,4,0.24,15909941,46686964,43172933,15909941,0.24,34.08,36.85,36.85,27357097543,38.08,38.08,27357097543 +애니플러스,310200,14,5310,5,-250,-4.50,15752781,1013945,51419896,15752781,-4.50,1553.61,30.64,30.64,92622068940,33.92,33.92,92622068940 +KODEX 코스닥150레버리지,233740,15,8500,5,-10,-0.12,14764499,31098612,200200000,14764499,-0.12,47.48,7.37,7.37,126454500907,7.43,7.43,126454500907 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,5,-2,-2.41,14340591,37595988,1497000000,14340591,-2.41,38.14,0.96,0.96,1162131695,0.96,0.96,1162131695 +KODEX 레버리지,122630,17,24275,2,260,1.08,14203276,31743784,100000000,14203276,1.08,44.74,14.20,14.20,345972601046,14.25,14.25,345972601046 +삼성전자,005930,18,71200,2,700,0.99,14073498,17445516,5919637922,14073498,0.99,80.67,0.24,0.24,1007683591600,0.24,0.24,1007683591600 +AP헬스케어,109960,19,391,2,12,3.17,13676027,2243194,220789269,13676027,3.17,609.67,6.19,6.19,5629249789,6.52,6.52,5629249789 +노을,376930,20,2190,2,350,19.02,13655342,294872,36947060,13655342,19.02,4630.94,36.96,36.96,30468842717,37.66,37.66,30468842717 +제이피아이헬스케어,0010V0,21,22850,2,2850,14.25,13367656,0,5105400,13367656,14.25,0.00,261.83,261.83,367306361025,314.86,314.86,367306361025 +블루엠텍,439580,22,6360,2,100,1.60,13340986,11647679,33510663,13340986,1.60,114.54,39.81,39.81,88159251340,41.36,41.36,88159251340 +삼성스팩10호,0044K0,23,1979,5,-21,-1.05,13018413,0,7520000,13018413,-1.05,0.00,173.12,173.12,26558999516,178.46,178.46,26558999516 +우리기술,032820,24,3450,2,90,2.68,12227816,13924052,165530656,12227816,2.68,87.82,7.39,7.39,42579271314,7.46,7.46,42579271314 +대우건설,047040,25,4135,2,460,12.52,11511926,1653820,415622638,11511926,12.52,696.08,2.77,2.77,47305892466,2.75,2.75,47305892466 +미스터블루,207760,26,1815,2,38,2.14,11237715,3467581,83079783,11237715,2.14,324.08,13.53,13.53,21031826998,13.95,13.95,21031826998 +NEW,160550,27,2800,2,290,11.55,10518740,1013593,27906106,10518740,11.55,1037.77,37.69,37.69,30115342817,38.54,38.54,30115342817 +한라캐스트,125490,28,5130,5,-790,-13.34,9266564,67557592,36502352,9266564,-13.34,13.72,25.39,25.39,49419887385,26.39,26.39,49419887385 +썸에이지,208640,29,598,5,-2,-0.33,8403076,22570104,139240254,8403076,-0.33,37.23,6.03,6.03,5124480633,6.15,6.15,5124480633 +PS일렉트로닉스,332570,30,4195,2,125,3.07,7731254,10560657,43199758,7731254,3.07,73.21,17.90,17.90,32572749851,17.97,17.97,32572749851 diff --git a/top30/20250821/top30-av-20250821-140000.csv b/top30/20250821/top30-av-20250821-140000.csv new file mode 100644 index 000000000000..fd099e6614da --- /dev/null +++ b/top30/20250821/top30-av-20250821-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,5,-12,-0.89,254308413,531008256,1273400000,254308413,-0.89,47.89,19.97,19.97,338414004104,19.88,19.88,338414004104 +아이비젼웍스,469750,2,1595,2,225,16.42,53088763,68933104,33936481,53088763,16.42,77.01,156.44,156.44,81883821046,151.28,151.28,81883821046 +보성파워텍,006910,3,4225,2,870,25.93,46638947,1435684,49129824,46638947,25.93,3248.55,94.93,94.93,193475501866,93.21,93.21,193475501866 +이스트아시아홀딩스,900110,4,86,2,5,6.17,31661072,12935829,642650588,31661072,6.17,244.75,4.93,4.93,2685499764,4.86,4.86,2685499764 +국일제지,078130,5,533,2,67,14.38,30886725,2031269,1127405871,30886725,14.38,1520.56,2.74,2.74,16677840412,2.78,2.78,16677840412 +KODEX 2차전지산업레버리지,462330,6,1181,2,17,1.46,27454638,42256312,289100000,27454638,1.46,64.97,9.50,9.50,32514597956,9.52,9.52,32514597956 +엔시트론,101400,7,423,1,97,29.75,26938338,420824,68450730,26938338,29.75,6401.33,39.35,39.35,10990627898,37.96,37.96,10990627898 +율호,072770,8,977,2,161,19.73,23439368,6920093,71919480,23439368,19.73,338.71,32.59,32.59,22114114430,31.47,31.47,22114114430 +탑코미디어,134580,9,2770,2,345,14.23,21509057,1495742,49294149,21509057,14.23,1438.02,43.63,43.63,61464289583,45.01,45.01,61464289583 +KODEX 인버스,114800,10,3530,5,-15,-0.42,20685296,36453468,221700000,20685296,-0.42,56.74,9.33,9.33,72838944824,9.31,9.31,72838944824 +KODEX 코스닥150선물인버스,251340,11,3515,2,5,0.14,18315730,34553912,72100000,18315730,0.14,53.01,25.40,25.40,64065157704,25.28,25.28,64065157704 +두산에너빌리티,034020,12,61700,2,4300,7.49,16956233,27973112,640561146,16956233,7.49,60.62,2.65,2.65,1033986365200,2.62,2.62,1033986365200 +삼화네트웍스,046390,13,1664,2,4,0.24,15996729,46686964,43172933,15996729,0.24,34.26,37.05,37.05,27501805005,38.28,38.28,27501805005 +애니플러스,310200,14,5320,5,-240,-4.32,15787584,1013945,51419896,15787584,-4.32,1557.05,30.70,30.70,92807273680,33.93,33.93,92807273680 +KODEX 코스닥150레버리지,233740,15,8490,5,-20,-0.24,15124471,31098612,200200000,15124471,-0.24,48.63,7.55,7.55,129509795031,7.62,7.62,129509795031 +KODEX 레버리지,122630,16,24260,2,245,1.02,14508825,31743784,100000000,14508825,1.02,45.71,14.51,14.51,353387568181,14.57,14.57,353387568181 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,5,-2,-2.41,14377284,37595988,1497000000,14377284,-2.41,38.24,0.96,0.96,1165103828,0.96,0.96,1165103828 +삼성전자,005930,18,71150,2,650,0.92,14314751,17445516,5919637922,14314751,0.92,82.05,0.24,0.24,1024858307950,0.24,0.24,1024858307950 +노을,376930,19,2185,2,345,18.75,13831580,294872,36947060,13831580,18.75,4690.71,37.44,37.44,30852153602,38.22,38.22,30852153602 +AP헬스케어,109960,20,392,2,13,3.43,13700136,2243194,220789269,13700136,3.43,610.74,6.21,6.21,5638698779,6.52,6.52,5638698779 +제이피아이헬스케어,0010V0,21,23200,2,3200,16.00,13526215,0,5105400,13526215,16.00,0.00,264.94,264.94,370975800300,313.20,313.20,370975800300 +블루엠텍,439580,22,6350,2,90,1.44,13382361,11647679,33510663,13382361,1.44,114.89,39.93,39.93,88421584440,41.55,41.55,88421584440 +삼성스팩10호,0044K0,23,1978,5,-22,-1.10,13081372,0,7520000,13081372,-1.10,0.00,173.95,173.95,26683534332,179.39,179.39,26683534332 +우리기술,032820,24,3435,2,75,2.23,12416921,13924052,165530656,12416921,2.23,89.18,7.50,7.50,43231324884,7.60,7.60,43231324884 +대우건설,047040,25,4140,2,465,12.65,11670600,1653820,415622638,11670600,12.65,705.68,2.81,2.81,47961648315,2.79,2.79,47961648315 +미스터블루,207760,26,1822,2,45,2.53,11288428,3467581,83079783,11288428,2.53,325.54,13.59,13.59,21124101119,13.96,13.96,21124101119 +NEW,160550,27,2830,2,320,12.75,10695856,1013593,27906106,10695856,12.75,1055.24,38.33,38.33,30615603726,38.77,38.77,30615603726 +한라캐스트,125490,28,5160,5,-760,-12.84,9372226,67557592,36502352,9372226,-12.84,13.87,25.68,25.68,49965375270,26.53,26.53,49965375270 +썸에이지,208640,29,596,5,-4,-0.67,8524462,22570104,139240254,8524462,-0.67,37.77,6.12,6.12,5197427576,6.26,6.26,5197427576 +PS일렉트로닉스,332570,30,4185,2,115,2.83,7784096,10560657,43199758,7784096,2.83,73.71,18.02,18.02,32793979116,18.14,18.14,32793979116 diff --git a/top30/20250821/top30-av-20250821-141000.csv b/top30/20250821/top30-av-20250821-141000.csv new file mode 100644 index 000000000000..ed161f604a9c --- /dev/null +++ b/top30/20250821/top30-av-20250821-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,5,-12,-0.89,259148624,531008256,1273400000,259148624,-0.89,48.80,20.35,20.35,344877295259,20.26,20.26,344877295259 +아이비젼웍스,469750,2,1548,2,178,12.99,54747122,68933104,33936481,54747122,12.99,79.42,161.32,161.32,84472734672,160.80,160.80,84472734672 +보성파워텍,006910,3,4215,2,860,25.63,47409672,1435684,49129824,47409672,25.63,3302.24,96.50,96.50,196726178366,95.00,95.00,196726178366 +이스트아시아홀딩스,900110,4,87,2,6,7.41,32465933,12935829,642650588,32465933,7.41,250.98,5.05,5.05,2754910586,4.93,4.93,2754910586 +국일제지,078130,5,533,2,67,14.38,31097658,2031269,1127405871,31097658,14.38,1530.95,2.76,2.76,16790493524,2.79,2.79,16790493524 +KODEX 2차전지산업레버리지,462330,6,1181,2,17,1.46,28339100,42256312,289100000,28339100,1.46,67.06,9.80,9.80,33560131132,9.83,9.83,33560131132 +엔시트론,101400,7,423,1,97,29.75,27031738,420824,68450730,27031738,29.75,6423.53,39.49,39.49,11030136098,38.09,38.09,11030136098 +율호,072770,8,953,2,137,16.79,23966747,6920093,71919480,23966747,16.79,346.34,33.32,33.32,22622000497,33.01,33.01,22622000497 +탑코미디어,134580,9,2775,2,350,14.43,21565160,1495742,49294149,21565160,14.43,1441.77,43.75,43.75,61620002346,45.05,45.05,61620002346 +KODEX 인버스,114800,10,3527,5,-18,-0.51,20988989,36453468,221700000,20988989,-0.51,57.58,9.47,9.47,73909490825,9.45,9.45,73909490825 +KODEX 코스닥150선물인버스,251340,11,3515,2,5,0.14,19187041,34553912,72100000,19187041,0.14,55.53,26.61,26.61,67125742364,26.49,26.49,67125742364 +두산에너빌리티,034020,12,61900,2,4500,7.84,17110225,27973112,640561146,17110225,7.84,61.17,2.67,2.67,1043480314800,2.63,2.63,1043480314800 +삼화네트웍스,046390,13,1660,3,0,0.00,16083890,46686964,43172933,16083890,0.00,34.45,37.25,37.25,27646766560,38.58,38.58,27646766560 +애니플러스,310200,14,5310,5,-250,-4.50,15823608,1013945,51419896,15823608,-4.50,1560.60,30.77,30.77,92998698395,34.06,34.06,92998698395 +KODEX 코스닥150레버리지,233740,15,8485,5,-25,-0.29,15464749,31098612,200200000,15464749,-0.29,49.73,7.72,7.72,132400694744,7.79,7.79,132400694744 +KODEX 레버리지,122630,16,24250,2,235,0.98,14756920,31743784,100000000,14756920,0.98,46.49,14.76,14.76,359410624062,14.82,14.82,359410624062 +삼성전자,005930,17,71100,2,600,0.85,14670649,17445516,5919637922,14670649,0.85,84.09,0.25,0.25,1050205293250,0.25,0.25,1050205293250 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,81,5,-2,-2.41,14377284,37595988,1497000000,14377284,-2.41,38.24,0.96,0.96,1165103828,0.96,0.96,1165103828 +노을,376930,19,2140,2,300,16.30,14014635,294872,36947060,14014635,16.30,4752.79,37.93,37.93,31245458080,39.52,39.52,31245458080 +AP헬스케어,109960,20,389,2,10,2.64,13812224,2243194,220789269,13812224,2.64,615.74,6.26,6.26,5682208566,6.62,6.62,5682208566 +제이피아이헬스케어,0010V0,21,22700,2,2700,13.50,13661355,0,5105400,13661355,13.50,0.00,267.59,267.59,374107528450,322.81,322.81,374107528450 +블루엠텍,439580,22,6340,2,80,1.28,13507847,11647679,33510663,13507847,1.28,115.97,40.31,40.31,89222958655,42.00,42.00,89222958655 +삼성스팩10호,0044K0,23,1977,5,-23,-1.15,13226238,0,7520000,13226238,-1.15,0.00,175.88,175.88,26969937231,181.41,181.41,26969937231 +우리기술,032820,24,3445,2,85,2.53,12510652,13924052,165530656,12510652,2.53,89.85,7.56,7.56,43553712954,7.64,7.64,43553712954 +대우건설,047040,25,4155,2,480,13.06,11899103,1653820,415622638,11899103,13.06,719.49,2.86,2.86,48911262137,2.83,2.83,48911262137 +미스터블루,207760,26,1821,2,44,2.48,11327707,3467581,83079783,11327707,2.48,326.67,13.63,13.63,21195669186,14.01,14.01,21195669186 +NEW,160550,27,2775,2,265,10.56,10886593,1013593,27906106,10886593,10.56,1074.06,39.01,39.01,31146770182,40.22,40.22,31146770182 +한라캐스트,125490,28,5100,5,-820,-13.85,9593714,67557592,36502352,9593714,-13.85,14.20,26.28,26.28,51097228755,27.45,27.45,51097228755 +썸에이지,208640,29,590,5,-10,-1.67,8861754,22570104,139240254,8861754,-1.67,39.26,6.36,6.36,5397380854,6.57,6.57,5397380854 +이엠앤아이,083470,30,1169,2,212,22.15,8762875,299414,21340329,8762875,22.15,2926.68,41.06,41.06,9876641878,39.59,39.59,9876641878 diff --git a/top30/20250821/top30-av-20250821-142001.csv b/top30/20250821/top30-av-20250821-142001.csv new file mode 100644 index 000000000000..6a9fdcb80b63 --- /dev/null +++ b/top30/20250821/top30-av-20250821-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1340,5,-9,-0.67,265290385,531008256,1273400000,265290385,-0.67,49.96,20.83,20.83,353105517536,20.69,20.69,353105517536 +아이비젼웍스,469750,2,1545,2,175,12.77,55730791,68933104,33936481,55730791,12.77,80.85,164.22,164.22,85982141219,163.99,163.99,85982141219 +보성파워텍,006910,3,4155,2,800,23.85,48772099,1435684,49129824,48772099,23.85,3397.13,99.27,99.27,202404692934,99.15,99.15,202404692934 +이스트아시아홀딩스,900110,4,86,2,5,6.17,42205511,12935829,642650588,42205511,6.17,326.27,6.57,6.57,3611351410,6.53,6.53,3611351410 +국일제지,078130,5,534,2,68,14.59,31287512,2031269,1127405871,31287512,14.59,1540.29,2.78,2.78,16891600531,2.81,2.81,16891600531 +엔시트론,101400,6,423,1,97,29.75,28798978,420824,68450730,28798978,29.75,6843.47,42.07,42.07,11772414670,40.66,40.66,11772414670 +KODEX 2차전지산업레버리지,462330,7,1177,2,13,1.12,28618235,42256312,289100000,28618235,1.12,67.73,9.90,9.90,33888719071,9.96,9.96,33888719071 +율호,072770,8,963,2,147,18.01,24103530,6920093,71919480,24103530,18.01,348.31,33.51,33.51,22752829024,32.85,32.85,22752829024 +탑코미디어,134580,9,2735,2,310,12.78,21662520,1495742,49294149,21662520,12.78,1448.28,43.95,43.95,61887149215,45.90,45.90,61887149215 +KODEX 인버스,114800,10,3532,5,-13,-0.37,21524942,36453468,221700000,21524942,-0.37,59.05,9.71,9.71,75802918088,9.68,9.68,75802918088 +KODEX 코스닥150선물인버스,251340,11,3522,2,12,0.34,20010558,34553912,72100000,20010558,0.34,57.91,27.75,27.75,70024330474,27.58,27.58,70024330474 +두산에너빌리티,034020,12,61550,2,4150,7.23,17264371,27973112,640561146,17264371,7.23,61.72,2.70,2.70,1052962247700,2.67,2.67,1052962247700 +삼화네트웍스,046390,13,1649,5,-11,-0.66,16157700,46686964,43172933,16157700,-0.66,34.61,37.43,37.43,27768771814,39.01,39.01,27768771814 +KODEX 코스닥150레버리지,233740,14,8450,5,-60,-0.71,15981443,31098612,200200000,15981443,-0.71,51.39,7.98,7.98,136771689648,8.08,8.08,136771689648 +애니플러스,310200,15,5310,5,-250,-4.50,15865543,1013945,51419896,15865543,-4.50,1564.73,30.85,30.85,93220971440,34.14,34.14,93220971440 +KODEX 레버리지,122630,16,24190,2,175,0.73,15066844,31743784,100000000,15066844,0.73,47.46,15.07,15.07,366909293766,15.17,15.17,366909293766 +삼성전자,005930,17,71000,2,500,0.71,14952842,17445516,5919637922,14952842,0.71,85.71,0.25,0.25,1070259428450,0.25,0.25,1070259428450 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,81,5,-2,-2.41,14383284,37595988,1497000000,14383284,-2.41,38.26,0.96,0.96,1165589828,0.96,0.96,1165589828 +노을,376930,19,2155,2,315,17.12,14183573,294872,36947060,14183573,17.12,4810.08,38.39,38.39,31608292298,39.70,39.70,31608292298 +AP헬스케어,109960,20,384,2,5,1.32,14005058,2243194,220789269,14005058,1.32,624.34,6.34,6.34,5756510772,6.79,6.79,5756510772 +제이피아이헬스케어,0010V0,21,22300,2,2300,11.50,13810075,0,5105400,13810075,11.50,0.00,270.50,270.50,377459534150,331.54,331.54,377459534150 +블루엠텍,439580,22,6300,2,40,0.64,13574897,11647679,33510663,13574897,0.64,116.55,40.51,40.51,89645812890,42.46,42.46,89645812890 +삼성스팩10호,0044K0,23,1976,5,-24,-1.20,13254109,0,7520000,13254109,-1.20,0.00,176.25,176.25,27025016068,181.87,181.87,27025016068 +우리기술,032820,24,3430,2,70,2.08,12578344,13924052,165530656,12578344,2.08,90.34,7.60,7.60,43786207399,7.71,7.71,43786207399 +대우건설,047040,25,4165,2,490,13.33,12071975,1653820,415622638,12071975,13.33,729.94,2.90,2.90,49628116939,2.87,2.87,49628116939 +미스터블루,207760,26,1814,2,37,2.08,11385801,3467581,83079783,11385801,2.08,328.35,13.70,13.70,21301260081,14.13,14.13,21301260081 +NEW,160550,27,2760,2,250,9.96,10971937,1013593,27906106,10971937,9.96,1082.48,39.32,39.32,31383663913,40.75,40.75,31383663913 +이엠앤아이,083470,28,1181,2,224,23.41,10044111,299414,21340329,10044111,23.41,3354.59,47.07,47.07,11394657053,45.21,45.21,11394657053 +한라캐스트,125490,29,5060,5,-860,-14.53,9740449,67557592,36502352,9740449,-14.53,14.42,26.68,26.68,51844026835,28.07,28.07,51844026835 +썸에이지,208640,30,583,5,-17,-2.83,9326206,22570104,139240254,9326206,-2.83,41.32,6.70,6.70,5668703059,6.98,6.98,5668703059 diff --git a/top30/20250821/top30-av-20250821-143001.csv b/top30/20250821/top30-av-20250821-143001.csv new file mode 100644 index 000000000000..925fb550868b --- /dev/null +++ b/top30/20250821/top30-av-20250821-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1341,5,-8,-0.59,269048626,531008256,1273400000,269048626,-0.59,50.67,21.13,21.13,358144487875,20.97,20.97,358144487875 +아이비젼웍스,469750,2,1490,2,120,8.76,57097920,68933104,33936481,57097920,8.76,82.83,168.25,168.25,88040380623,174.11,174.11,88040380623 +보성파워텍,006910,3,4060,2,705,21.01,51238059,1435684,49129824,51238059,21.01,3568.90,104.29,104.29,212553191284,106.56,106.56,212553191284 +이스트아시아홀딩스,900110,4,87,2,6,7.41,46257148,12935829,642650588,46257148,7.41,357.59,7.20,7.20,3963678236,7.09,7.09,3963678236 +국일제지,078130,5,529,2,63,13.52,31971935,2031269,1127405871,31971935,13.52,1573.99,2.84,2.84,17257599380,2.89,2.89,17257599380 +엔시트론,101400,6,419,2,93,28.53,30186371,420824,68450730,30186371,28.53,7173.16,44.10,44.10,12353655510,43.07,43.07,12353655510 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,29338870,42256312,289100000,29338870,0.77,69.43,10.15,10.15,34734097713,10.24,10.24,34734097713 +율호,072770,8,950,2,134,16.42,24327843,6920093,71919480,24327843,16.42,351.55,33.83,33.83,22966685226,33.61,33.61,22966685226 +KODEX 인버스,114800,9,3535,5,-10,-0.28,22898240,36453468,221700000,22898240,-0.28,62.81,10.33,10.33,80656455545,10.29,10.29,80656455545 +탑코미디어,134580,10,2795,2,370,15.26,21884462,1495742,49294149,21884462,15.26,1463.12,44.40,44.40,62499278048,45.36,45.36,62499278048 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,20895165,34553912,72100000,20895165,0.57,60.47,28.98,28.98,73145163193,28.74,28.74,73145163193 +두산에너빌리티,034020,12,61500,2,4100,7.14,17423433,27973112,640561146,17423433,7.14,62.29,2.72,2.72,1062746418400,2.70,2.70,1062746418400 +KODEX 코스닥150레버리지,233740,13,8425,5,-85,-1.00,16523586,31098612,200200000,16523586,-1.00,53.13,8.25,8.25,141338216133,8.38,8.38,141338216133 +삼화네트웍스,046390,14,1653,5,-7,-0.42,16215110,46686964,43172933,16215110,-0.42,34.73,37.56,37.56,27863404913,39.04,39.04,27863404913 +애니플러스,310200,15,5260,5,-300,-5.40,15917425,1013945,51419896,15917425,-5.40,1569.85,30.96,30.96,93495074140,34.57,34.57,93495074140 +삼성전자,005930,16,71050,2,550,0.78,15592059,17445516,5919637922,15592059,0.78,89.38,0.26,0.26,1115612410650,0.27,0.27,1115612410650 +KODEX 레버리지,122630,17,24185,2,170,0.71,15227026,31743784,100000000,15227026,0.71,47.97,15.23,15.23,370782156926,15.33,15.33,370782156926 +노을,376930,18,2265,2,425,23.10,15175116,294872,36947060,15175116,23.10,5146.34,41.07,41.07,33839184369,40.44,40.44,33839184369 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,81,5,-2,-2.41,14459265,37595988,1497000000,14459265,-2.41,38.46,0.97,0.97,1171744289,0.97,0.97,1171744289 +AP헬스케어,109960,20,385,2,6,1.58,14061688,2243194,220789269,14061688,1.58,626.86,6.37,6.37,5778293379,6.80,6.80,5778293379 +제이피아이헬스케어,0010V0,21,21800,2,1800,9.00,13988898,0,5105400,13988898,9.00,0.00,274.00,274.00,381403636500,342.69,342.69,381403636500 +블루엠텍,439580,22,6270,2,10,0.16,13699296,11647679,33510663,13699296,0.16,117.61,40.88,40.88,90425598420,43.04,43.04,90425598420 +삼성스팩10호,0044K0,23,1977,5,-23,-1.15,13287675,0,7520000,13287675,-1.15,0.00,176.70,176.70,27091366314,182.22,182.22,27091366314 +우리기술,032820,24,3420,2,60,1.79,12701387,13924052,165530656,12701387,1.79,91.22,7.67,7.67,44208182868,7.81,7.81,44208182868 +대우건설,047040,25,4155,2,480,13.06,12218234,1653820,415622638,12218234,13.06,738.79,2.94,2.94,50236807292,2.91,2.91,50236807292 +미스터블루,207760,26,1818,2,41,2.31,11452264,3467581,83079783,11452264,2.31,330.27,13.78,13.78,21421746253,14.18,14.18,21421746253 +이엠앤아이,083470,27,1176,2,219,22.88,11206330,299414,21340329,11206330,22.88,3742.75,52.51,52.51,12790983525,50.97,50.97,12790983525 +NEW,160550,28,2750,2,240,9.56,11094550,1013593,27906106,11094550,9.56,1094.58,39.76,39.76,31720729690,41.33,41.33,31720729690 +한라캐스트,125490,29,5050,5,-870,-14.70,9912334,67557592,36502352,9912334,-14.70,14.67,27.16,27.16,52713245870,28.60,28.60,52713245870 +썸에이지,208640,30,581,5,-19,-3.17,9469491,22570104,139240254,9469491,-3.17,41.96,6.80,6.80,5752180858,7.11,7.11,5752180858 diff --git a/top30/20250821/top30-av-20250821-144000.csv b/top30/20250821/top30-av-20250821-144000.csv new file mode 100644 index 000000000000..62c42f33fdd6 --- /dev/null +++ b/top30/20250821/top30-av-20250821-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1340,5,-9,-0.67,276696881,531008256,1273400000,276696881,-0.67,52.11,21.73,21.73,368394585183,21.59,21.59,368394585183 +아이비젼웍스,469750,2,1492,2,122,8.91,58130663,68933104,33936481,58130663,8.91,84.33,171.29,171.29,89563005700,176.89,176.89,89563005700 +보성파워텍,006910,3,4070,2,715,21.31,53134224,1435684,49129824,53134224,21.31,3700.97,108.15,108.15,220269700367,110.16,110.16,220269700367 +이스트아시아홀딩스,900110,4,88,2,7,8.64,49564974,12935829,642650588,49564974,8.64,383.16,7.71,7.71,4252974739,7.52,7.52,4252974739 +국일제지,078130,5,531,2,65,13.95,32234819,2031269,1127405871,32234819,13.95,1586.93,2.86,2.86,17396190076,2.91,2.91,17396190076 +엔시트론,101400,6,417,2,91,27.91,32106289,420824,68450730,32106289,27.91,7629.39,46.90,46.90,13163696446,46.12,46.12,13163696446 +KODEX 2차전지산업레버리지,462330,7,1170,2,6,0.52,29687536,42256312,289100000,29687536,0.52,70.26,10.27,10.27,35142889158,10.39,10.39,35142889158 +율호,072770,8,944,2,128,15.69,24626446,6920093,71919480,24626446,15.69,355.87,34.24,34.24,23249340978,34.24,34.24,23249340978 +탑코미디어,134580,9,2790,2,365,15.05,23948091,1495742,49294149,23948091,15.05,1601.08,48.58,48.58,68441119852,49.76,49.76,68441119852 +KODEX 인버스,114800,10,3535,5,-10,-0.28,23244453,36453468,221700000,23244453,-0.28,63.76,10.48,10.48,81880220269,10.45,10.45,81880220269 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,21273755,34553912,72100000,21273755,0.57,61.57,29.51,29.51,74480774861,29.26,29.26,74480774861 +두산에너빌리티,034020,12,61600,2,4200,7.32,17639714,27973112,640561146,17639714,7.32,63.06,2.75,2.75,1076105241950,2.73,2.73,1076105241950 +KODEX 코스닥150레버리지,233740,13,8425,5,-85,-1.00,16823621,31098612,200200000,16823621,-1.00,54.10,8.40,8.40,143865532358,8.53,8.53,143865532358 +노을,376930,14,2325,2,485,26.36,16546981,294872,36947060,16546981,26.36,5611.58,44.79,44.79,36996550270,43.07,43.07,36996550270 +삼화네트웍스,046390,15,1669,2,9,0.54,16350241,46686964,43172933,16350241,0.54,35.02,37.87,37.87,28088115122,38.98,38.98,28088115122 +애니플러스,310200,16,5290,5,-270,-4.86,15963504,1013945,51419896,15963504,-4.86,1574.40,31.05,31.05,93738355655,34.46,34.46,93738355655 +삼성전자,005930,17,71050,2,550,0.78,15955285,17445516,5919637922,15955285,0.78,91.46,0.27,0.27,1141399163850,0.27,0.27,1141399163850 +KODEX 레버리지,122630,18,24180,2,165,0.69,15453161,31743784,100000000,15453161,0.69,48.68,15.45,15.45,376252614032,15.56,15.56,376252614032 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,82,5,-1,-1.20,14626457,37595988,1497000000,14626457,-1.20,38.90,0.98,0.98,1185286875,0.97,0.97,1185286875 +제이피아이헬스케어,0010V0,20,21250,2,1250,6.25,14197901,0,5105400,14197901,6.25,0.00,278.10,278.10,385900480300,355.70,355.70,385900480300 +AP헬스케어,109960,21,382,2,3,0.79,14189099,2243194,220789269,14189099,0.79,632.54,6.43,6.43,5827048764,6.91,6.91,5827048764 +블루엠텍,439580,22,6250,5,-10,-0.16,13865276,11647679,33510663,13865276,-0.16,119.04,41.38,41.38,91459930420,43.67,43.67,91459930420 +삼성스팩10호,0044K0,23,1977,5,-23,-1.15,13332609,0,7520000,13332609,-1.15,0.00,177.30,177.30,27180204076,182.82,182.82,27180204076 +우리기술,032820,24,3440,2,80,2.38,12784828,13924052,165530656,12784828,2.38,91.82,7.72,7.72,44494426698,7.81,7.81,44494426698 +대우건설,047040,25,4160,2,485,13.20,12342770,1653820,415622638,12342770,13.20,746.32,2.97,2.97,50754883362,2.94,2.94,50754883362 +이엠앤아이,083470,26,1160,2,203,21.21,11804229,299414,21340329,11804229,21.21,3942.44,55.31,55.31,13489275928,54.49,54.49,13489275928 +미스터블루,207760,27,1821,2,44,2.48,11571266,3467581,83079783,11571266,2.48,333.70,13.93,13.93,21639917780,14.30,14.30,21639917780 +NEW,160550,28,2770,2,260,10.36,11164181,1013593,27906106,11164181,10.36,1101.45,40.01,40.01,31914244589,41.29,41.29,31914244589 +한라캐스트,125490,29,5080,5,-840,-14.19,9993446,67557592,36502352,9993446,-14.19,14.79,27.38,27.38,53124791580,28.65,28.65,53124791580 +썸에이지,208640,30,584,5,-16,-2.67,9559817,22570104,139240254,9559817,-2.67,42.36,6.87,6.87,5804715943,7.14,7.14,5804715943 diff --git a/top30/20250821/top30-av-20250821-145001.csv b/top30/20250821/top30-av-20250821-145001.csv new file mode 100644 index 000000000000..0d1b8ff53fa1 --- /dev/null +++ b/top30/20250821/top30-av-20250821-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1342,5,-7,-0.52,282256970,531008256,1273400000,282256970,-0.52,53.15,22.17,22.17,375858533177,21.99,21.99,375858533177 +아이비젼웍스,469750,2,1427,2,57,4.16,60006732,68933104,33936481,60006732,4.16,87.05,176.82,176.82,92332597942,190.66,190.66,92332597942 +보성파워텍,006910,3,4045,2,690,20.57,54163729,1435684,49129824,54163729,20.57,3772.68,110.25,110.25,224458655658,112.95,112.95,224458655658 +이스트아시아홀딩스,900110,4,87,2,6,7.41,51099599,12935829,642650588,51099599,7.41,395.02,7.95,7.95,4387750488,7.85,7.85,4387750488 +엔시트론,101400,5,415,2,89,27.30,32812548,420824,68450730,32812548,27.30,7797.21,47.94,47.94,13457870225,47.38,47.38,13457870225 +국일제지,078130,6,525,2,59,12.66,32446642,2031269,1127405871,32446642,12.66,1597.36,2.88,2.88,17507774456,2.96,2.96,17507774456 +KODEX 2차전지산업레버리지,462330,7,1169,2,5,0.43,30231868,42256312,289100000,30231868,0.43,71.54,10.46,10.46,35778977709,10.59,10.59,35778977709 +율호,072770,8,958,2,142,17.40,24882761,6920093,71919480,24882761,17.40,359.57,34.60,34.60,23492048562,34.10,34.10,23492048562 +탑코미디어,134580,9,2680,2,255,10.52,24814453,1495742,49294149,24814453,10.52,1659.01,50.34,50.34,70800483832,53.59,53.59,70800483832 +KODEX 인버스,114800,10,3535,5,-10,-0.28,23583995,36453468,221700000,23583995,-0.28,64.70,10.64,10.64,83080643038,10.60,10.60,83080643038 +KODEX 코스닥150선물인버스,251340,11,3540,2,30,0.85,22087508,34553912,72100000,22087508,0.85,63.92,30.63,30.63,77357258967,30.31,30.31,77357258967 +두산에너빌리티,034020,12,61800,2,4400,7.67,17790744,27973112,640561146,17790744,7.67,63.60,2.78,2.78,1085417432200,2.74,2.74,1085417432200 +KODEX 코스닥150레버리지,233740,13,8390,5,-120,-1.41,17696248,31098612,200200000,17696248,-1.41,56.90,8.84,8.84,151185113110,9.00,9.00,151185113110 +노을,376930,14,2325,2,485,26.36,17491338,294872,36947060,17491338,26.36,5931.84,47.34,47.34,39199257075,45.63,45.63,39199257075 +삼화네트웍스,046390,15,1668,2,8,0.48,16438559,46686964,43172933,16438559,0.48,35.21,38.08,38.08,28235372818,39.21,39.21,28235372818 +삼성전자,005930,16,70800,2,300,0.43,16233203,17445516,5919637922,16233203,0.43,93.05,0.27,0.27,1161105971100,0.28,0.28,1161105971100 +애니플러스,310200,17,5230,5,-330,-5.94,16075727,1013945,51419896,16075727,-5.94,1585.46,31.26,31.26,94326730855,35.08,35.08,94326730855 +KODEX 레버리지,122630,18,24155,2,140,0.58,15697585,31743784,100000000,15697585,0.58,49.45,15.70,15.70,382154197077,15.82,15.82,382154197077 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,81,5,-2,-2.41,14627841,37595988,1497000000,14627841,-2.41,38.91,0.98,0.98,1185399983,0.98,0.98,1185399983 +제이피아이헬스케어,0010V0,20,21200,2,1200,6.00,14364012,0,5105400,14364012,6.00,0.00,281.35,281.35,389423487400,359.80,359.80,389423487400 +AP헬스케어,109960,21,380,2,1,0.26,14302579,2243194,220789269,14302579,0.26,637.60,6.48,6.48,5870222082,7.00,7.00,5870222082 +블루엠텍,439580,22,6270,2,10,0.16,13911964,11647679,33510663,13911964,0.16,119.44,41.52,41.52,91751367630,43.67,43.67,91751367630 +삼성스팩10호,0044K0,23,1979,5,-21,-1.05,13370835,0,7520000,13370835,-1.05,0.00,177.80,177.80,27255835322,183.15,183.15,27255835322 +이엠앤아이,083470,24,1127,2,170,17.76,13134770,299414,21340329,13134770,17.76,4386.83,61.55,61.55,14974469014,62.26,62.26,14974469014 +우리기술,032820,25,3440,2,80,2.38,12888721,13924052,165530656,12888721,2.38,92.56,7.79,7.79,44850971848,7.88,7.88,44850971848 +대우건설,047040,26,4160,2,485,13.20,12463949,1653820,415622638,12463949,13.20,753.65,3.00,3.00,51258632107,2.96,2.96,51258632107 +미스터블루,207760,27,1811,2,34,1.91,11634327,3467581,83079783,11634327,1.91,335.52,14.00,14.00,21754435275,14.46,14.46,21754435275 +NEW,160550,28,2740,2,230,9.16,11216548,1013593,27906106,11216548,9.16,1106.61,40.19,40.19,32058326331,41.93,41.93,32058326331 +나노엔텍,039860,29,3910,2,590,17.77,10359407,141401,32110082,10359407,17.77,7326.26,32.26,32.26,39730672841,31.65,31.65,39730672841 +한라캐스트,125490,30,5050,5,-870,-14.70,10108907,67557592,36502352,10108907,-14.70,14.96,27.69,27.69,53707347305,29.14,29.14,53707347305 diff --git a/top30/20250821/top30-av-20250821-150001.csv b/top30/20250821/top30-av-20250821-150001.csv new file mode 100644 index 000000000000..b4970c3331ce --- /dev/null +++ b/top30/20250821/top30-av-20250821-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1338,5,-11,-0.82,293977104,531008256,1273400000,293977104,-0.82,55.36,23.09,23.09,391554788435,22.98,22.98,391554788435 +아이비젼웍스,469750,2,1393,2,23,1.68,61415046,68933104,33936481,61415046,1.68,89.09,180.97,180.97,94314852038,199.51,199.51,94314852038 +보성파워텍,006910,3,4050,2,695,20.72,55341110,1435684,49129824,55341110,20.72,3854.69,112.64,112.64,229206282222,115.19,115.19,229206282222 +이스트아시아홀딩스,900110,4,87,2,6,7.41,52130638,12935829,642650588,52130638,7.41,402.99,8.11,8.11,4478177360,8.01,8.01,4478177360 +엔시트론,101400,5,421,2,95,29.14,33485214,420824,68450730,33485214,29.14,7957.06,48.92,48.92,13741060239,47.68,47.68,13741060239 +국일제지,078130,6,522,2,56,12.02,32640742,2031269,1127405871,32640742,12.02,1606.91,2.90,2.90,17609620170,2.99,2.99,17609620170 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,30510283,42256312,289100000,30510283,0.77,72.20,10.55,10.55,36105069896,10.65,10.65,36105069896 +율호,072770,8,946,2,130,15.93,25230175,6920093,71919480,25230175,15.93,364.59,35.08,35.08,23825803200,35.02,35.02,23825803200 +탑코미디어,134580,9,2680,2,255,10.52,25101397,1495742,49294149,25101397,10.52,1678.19,50.92,50.92,71573709418,54.18,54.18,71573709418 +KODEX 인버스,114800,10,3525,5,-20,-0.56,24134438,36453468,221700000,24134438,-0.56,66.21,10.89,10.89,85024809582,10.88,10.88,85024809582 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,22554819,34553912,72100000,22554819,0.57,65.27,31.28,31.28,79008158437,31.04,31.04,79008158437 +노을,376930,12,2350,2,510,27.72,18161785,294872,36947060,18161785,27.72,6159.21,49.16,49.16,40771278427,46.96,46.96,40771278427 +KODEX 코스닥150레버리지,233740,13,8405,5,-105,-1.23,18026633,31098612,200200000,18026633,-1.23,57.97,9.00,9.00,153956877488,9.15,9.15,153956877488 +두산에너빌리티,034020,14,61600,2,4200,7.32,17897784,27973112,640561146,17897784,7.32,63.98,2.79,2.79,1092015799600,2.77,2.77,1092015799600 +삼성전자,005930,15,71050,2,550,0.78,16643147,17445516,5919637922,16643147,0.78,95.40,0.28,0.28,1190176147000,0.28,0.28,1190176147000 +삼화네트웍스,046390,16,1667,2,7,0.42,16508641,46686964,43172933,16508641,0.42,35.36,38.24,38.24,28352257827,39.39,39.39,28352257827 +애니플러스,310200,17,5250,5,-310,-5.58,16147138,1013945,51419896,16147138,-5.58,1592.51,31.40,31.40,94699932875,35.08,35.08,94699932875 +KODEX 레버리지,122630,18,24240,2,225,0.94,16014112,31743784,100000000,16014112,0.94,50.45,16.01,16.01,389815591602,16.08,16.08,389815591602 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,81,5,-2,-2.41,15304348,37595988,1497000000,15304348,-2.41,40.71,1.02,1.02,1240197051,1.02,1.02,1240197051 +제이피아이헬스케어,0010V0,20,21450,2,1450,7.25,14450051,0,5105400,14450051,7.25,0.00,283.03,283.03,391264434800,357.28,357.28,391264434800 +AP헬스케어,109960,21,384,2,5,1.32,14418866,2243194,220789269,14418866,1.32,642.78,6.53,6.53,5914778257,6.98,6.98,5914778257 +이엠앤아이,083470,22,1070,2,113,11.81,14019742,299414,21340329,14019742,11.81,4682.39,65.70,65.70,15946295915,69.84,69.84,15946295915 +블루엠텍,439580,23,6270,2,10,0.16,13970096,11647679,33510663,13970096,0.16,119.94,41.69,41.69,92115258685,43.84,43.84,92115258685 +나노엔텍,039860,24,3925,2,605,18.22,13547489,141401,32110082,13547489,18.22,9580.90,42.19,42.19,52614718282,41.75,41.75,52614718282 +삼성스팩10호,0044K0,25,1981,5,-19,-0.95,13419303,0,7520000,13419303,-0.95,0.00,178.45,178.45,27351789553,183.60,183.60,27351789553 +우리기술,032820,26,3425,2,65,1.93,13021006,13924052,165530656,13021006,1.93,93.51,7.87,7.87,45304787360,7.99,7.99,45304787360 +대우건설,047040,27,4155,2,480,13.06,12609296,1653820,415622638,12609296,13.06,762.43,3.03,3.03,51862622381,3.00,3.00,51862622381 +미스터블루,207760,28,1807,2,30,1.69,11707074,3467581,83079783,11707074,1.69,337.62,14.09,14.09,21886117508,14.58,14.58,21886117508 +NEW,160550,29,2745,2,235,9.36,11261366,1013593,27906106,11261366,9.36,1111.03,40.35,40.35,32181343826,42.01,42.01,32181343826 +한라캐스트,125490,30,5050,5,-870,-14.70,10197432,67557592,36502352,10197432,-14.70,15.09,27.94,27.94,54154322220,29.38,29.38,54154322220 diff --git a/top30/20250821/top30-av-20250821-151000.csv b/top30/20250821/top30-av-20250821-151000.csv new file mode 100644 index 000000000000..7b64453ce2da --- /dev/null +++ b/top30/20250821/top30-av-20250821-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1338,5,-11,-0.82,309956851,531008256,1273400000,309956851,-0.82,58.37,24.34,24.34,412922887511,24.24,24.24,412922887511 +아이비젼웍스,469750,2,1401,2,31,2.26,62291776,68933104,33936481,62291776,2.26,90.37,183.55,183.55,95536019587,200.94,200.94,95536019587 +보성파워텍,006910,3,4065,2,710,21.16,56283012,1435684,49129824,56283012,21.16,3920.29,114.56,114.56,233029706669,116.68,116.68,233029706669 +이스트아시아홀딩스,900110,4,88,2,7,8.64,54793684,12935829,642650588,54793684,8.64,423.58,8.53,8.53,4713509130,8.33,8.33,4713509130 +엔시트론,101400,5,423,1,97,29.75,34922982,420824,68450730,34922982,29.75,8298.71,51.02,51.02,14348199679,49.55,49.55,14348199679 +국일제지,078130,6,526,2,60,12.88,32829158,2031269,1127405871,32829158,12.88,1616.19,2.91,2.91,17708172400,2.99,2.99,17708172400 +KODEX 2차전지산업레버리지,462330,7,1174,2,10,0.86,30649302,42256312,289100000,30649302,0.86,72.53,10.60,10.60,36268217397,10.69,10.69,36268217397 +율호,072770,8,950,2,134,16.42,25434660,6920093,71919480,25434660,16.42,367.55,35.37,35.37,24019014554,35.15,35.15,24019014554 +탑코미디어,134580,9,2660,2,235,9.69,25307340,1495742,49294149,25307340,9.69,1691.96,51.34,51.34,72120315528,55.00,55.00,72120315528 +KODEX 인버스,114800,10,3530,5,-15,-0.42,24399240,36453468,221700000,24399240,-0.42,66.93,11.01,11.01,85959460886,10.98,10.98,85959460886 +KODEX 코스닥150선물인버스,251340,11,3537,2,27,0.77,23163799,34553912,72100000,23163799,0.77,67.04,32.13,32.13,81159802620,31.83,31.83,81159802620 +노을,376930,12,2180,2,340,18.48,19630219,294872,36947060,19630219,18.48,6657.20,53.13,53.13,44068778101,54.71,54.71,44068778101 +KODEX 코스닥150레버리지,233740,13,8380,5,-130,-1.53,18427290,31098612,200200000,18427290,-1.53,59.25,9.20,9.20,157317096144,9.38,9.38,157317096144 +두산에너빌리티,034020,14,61600,2,4200,7.32,18195061,27973112,640561146,18195061,7.32,65.04,2.84,2.84,1110303690800,2.81,2.81,1110303690800 +삼성전자,005930,15,70900,2,400,0.57,16980327,17445516,5919637922,16980327,0.57,97.33,0.29,0.29,1214086400950,0.29,0.29,1214086400950 +삼화네트웍스,046390,16,1666,2,6,0.36,16587584,46686964,43172933,16587584,0.36,35.53,38.42,38.42,28483749900,39.60,39.60,28483749900 +애니플러스,310200,17,5170,5,-390,-7.01,16341884,1013945,51419896,16341884,-7.01,1611.71,31.78,31.78,95710933990,36.00,36.00,95710933990 +KODEX 레버리지,122630,18,24235,2,220,0.92,16220602,31743784,100000000,16220602,0.92,51.10,16.22,16.22,394820732220,16.29,16.29,394820732220 +나노엔텍,039860,19,3735,2,415,12.50,15777104,141401,32110082,15777104,12.50,9999.99,49.13,49.13,61160431971,51.00,51.00,61160431971 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15417070,37595988,1497000000,15417070,-2.41,41.01,1.03,1.03,1249327533,1.03,1.03,1249327533 +이엠앤아이,083470,21,1001,2,44,4.60,14861568,299414,21340329,14861568,4.60,4963.55,69.64,69.64,16805168180,78.67,78.67,16805168180 +제이피아이헬스케어,0010V0,22,21550,2,1550,7.75,14552560,0,5105400,14552560,7.75,0.00,285.04,285.04,393465818600,357.63,357.63,393465818600 +AP헬스케어,109960,23,386,2,7,1.85,14485636,2243194,220789269,14485636,1.85,645.76,6.56,6.56,5940508747,6.97,6.97,5940508747 +블루엠텍,439580,24,6240,5,-20,-0.32,14064547,11647679,33510663,14064547,-0.32,120.75,41.97,41.97,92705935760,44.33,44.33,92705935760 +삼성스팩10호,0044K0,25,1978,5,-22,-1.10,13489712,0,7520000,13489712,-1.10,0.00,179.38,179.38,27491187135,184.82,184.82,27491187135 +우리기술,032820,26,3455,2,95,2.83,13126928,13924052,165530656,13126928,2.83,94.28,7.93,7.93,45669352793,7.99,7.99,45669352793 +대우건설,047040,27,4150,2,475,12.93,12711629,1653820,415622638,12711629,12.93,768.62,3.06,3.06,52286919949,3.03,3.03,52286919949 +미스터블루,207760,28,1814,2,37,2.08,11774375,3467581,83079783,11774375,2.08,339.56,14.17,14.17,22007988156,14.60,14.60,22007988156 +NEW,160550,29,2730,2,220,8.76,11363837,1013593,27906106,11363837,8.76,1121.14,40.72,40.72,32460842726,42.61,42.61,32460842726 +한라캐스트,125490,30,5000,5,-920,-15.54,10465978,67557592,36502352,10465978,-15.54,15.49,28.67,28.67,55502954085,30.41,30.41,55502954085 diff --git a/top30/20250821/top30-av-20250821-152000.csv b/top30/20250821/top30-av-20250821-152000.csv new file mode 100644 index 000000000000..d25bcdd1546d --- /dev/null +++ b/top30/20250821/top30-av-20250821-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,5,-12,-0.89,322540006,531008256,1273400000,322540006,-0.89,60.74,25.33,25.33,429735792283,25.24,25.24,429735792283 +아이비젼웍스,469750,2,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +이스트아시아홀딩스,900110,3,87,2,6,7.41,57353185,12935829,642650588,57353185,7.41,443.37,8.92,8.92,4939366738,8.83,8.83,4939366738 +보성파워텍,006910,4,4045,2,690,20.57,57275842,1435684,49129824,57275842,20.57,3989.45,116.58,116.58,237061488253,119.29,119.29,237061488253 +엔시트론,101400,5,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +국일제지,078130,6,522,2,56,12.02,33173898,2031269,1127405871,33173898,12.02,1633.16,2.94,2.94,17888014263,3.04,3.04,17888014263 +KODEX 2차전지산업레버리지,462330,7,1175,2,11,0.95,30848658,42256312,289100000,30848658,0.95,73.00,10.67,10.67,36502271002,10.75,10.75,36502271002 +율호,072770,8,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +탑코미디어,134580,9,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +KODEX 인버스,114800,10,3527,5,-18,-0.51,24542052,36453468,221700000,24542052,-0.51,67.32,11.07,11.07,86463026657,11.06,11.06,86463026657 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +노을,376930,12,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +KODEX 코스닥150레버리지,233740,13,8425,5,-85,-1.00,19096005,31098612,200200000,19096005,-1.00,61.40,9.54,9.54,162938065764,9.66,9.66,162938065764 +두산에너빌리티,034020,14,61600,2,4200,7.32,18569923,27973112,640561146,18569923,7.32,66.38,2.90,2.90,1133444503950,2.87,2.87,1133444503950 +삼성전자,005930,15,71000,2,500,0.71,17284246,17445516,5919637922,17284246,0.71,99.08,0.29,0.29,1235676139150,0.29,0.29,1235676139150 +삼화네트웍스,046390,16,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +나노엔텍,039860,17,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +KODEX 레버리지,122630,18,24250,2,235,0.98,16567039,31743784,100000000,16567039,0.98,52.19,16.57,16.57,403224508330,16.63,16.63,403224508330 +애니플러스,310200,19,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,5,-3,-3.61,15803197,37595988,1497000000,15803197,-3.61,42.03,1.06,1.06,1280222093,1.07,1.07,1280222093 +이엠앤아이,083470,21,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +제이피아이헬스케어,0010V0,22,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +AP헬스케어,109960,23,383,2,4,1.06,14549767,2243194,220789269,14549767,1.06,648.62,6.59,6.59,5965115519,7.05,7.05,5965115519 +블루엠텍,439580,24,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +우리기술,032820,26,3480,2,120,3.57,13397392,13924052,165530656,13397392,3.57,96.22,8.09,8.09,46606386926,8.09,8.09,46606386926 +대우건설,047040,27,4135,2,460,12.52,12851356,1653820,415622638,12851356,12.52,777.07,3.09,3.09,52866430488,3.08,3.08,52866430488 +미스터블루,207760,28,1816,2,39,2.19,11902390,3467581,83079783,11902390,2.19,343.25,14.33,14.33,22239563652,14.74,14.74,22239563652 +NEW,160550,29,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +한라캐스트,125490,30,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 diff --git a/top30/20250821/top30-av-20250821-153000.csv b/top30/20250821/top30-av-20250821-153000.csv new file mode 100644 index 000000000000..d25bcdd1546d --- /dev/null +++ b/top30/20250821/top30-av-20250821-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1337,5,-12,-0.89,322540006,531008256,1273400000,322540006,-0.89,60.74,25.33,25.33,429735792283,25.24,25.24,429735792283 +아이비젼웍스,469750,2,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +이스트아시아홀딩스,900110,3,87,2,6,7.41,57353185,12935829,642650588,57353185,7.41,443.37,8.92,8.92,4939366738,8.83,8.83,4939366738 +보성파워텍,006910,4,4045,2,690,20.57,57275842,1435684,49129824,57275842,20.57,3989.45,116.58,116.58,237061488253,119.29,119.29,237061488253 +엔시트론,101400,5,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +국일제지,078130,6,522,2,56,12.02,33173898,2031269,1127405871,33173898,12.02,1633.16,2.94,2.94,17888014263,3.04,3.04,17888014263 +KODEX 2차전지산업레버리지,462330,7,1175,2,11,0.95,30848658,42256312,289100000,30848658,0.95,73.00,10.67,10.67,36502271002,10.75,10.75,36502271002 +율호,072770,8,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +탑코미디어,134580,9,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +KODEX 인버스,114800,10,3527,5,-18,-0.51,24542052,36453468,221700000,24542052,-0.51,67.32,11.07,11.07,86463026657,11.06,11.06,86463026657 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +노을,376930,12,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +KODEX 코스닥150레버리지,233740,13,8425,5,-85,-1.00,19096005,31098612,200200000,19096005,-1.00,61.40,9.54,9.54,162938065764,9.66,9.66,162938065764 +두산에너빌리티,034020,14,61600,2,4200,7.32,18569923,27973112,640561146,18569923,7.32,66.38,2.90,2.90,1133444503950,2.87,2.87,1133444503950 +삼성전자,005930,15,71000,2,500,0.71,17284246,17445516,5919637922,17284246,0.71,99.08,0.29,0.29,1235676139150,0.29,0.29,1235676139150 +삼화네트웍스,046390,16,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +나노엔텍,039860,17,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +KODEX 레버리지,122630,18,24250,2,235,0.98,16567039,31743784,100000000,16567039,0.98,52.19,16.57,16.57,403224508330,16.63,16.63,403224508330 +애니플러스,310200,19,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,80,5,-3,-3.61,15803197,37595988,1497000000,15803197,-3.61,42.03,1.06,1.06,1280222093,1.07,1.07,1280222093 +이엠앤아이,083470,21,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +제이피아이헬스케어,0010V0,22,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +AP헬스케어,109960,23,383,2,4,1.06,14549767,2243194,220789269,14549767,1.06,648.62,6.59,6.59,5965115519,7.05,7.05,5965115519 +블루엠텍,439580,24,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +우리기술,032820,26,3480,2,120,3.57,13397392,13924052,165530656,13397392,3.57,96.22,8.09,8.09,46606386926,8.09,8.09,46606386926 +대우건설,047040,27,4135,2,460,12.52,12851356,1653820,415622638,12851356,12.52,777.07,3.09,3.09,52866430488,3.08,3.08,52866430488 +미스터블루,207760,28,1816,2,39,2.19,11902390,3467581,83079783,11902390,2.19,343.25,14.33,14.33,22239563652,14.74,14.74,22239563652 +NEW,160550,29,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +한라캐스트,125490,30,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 diff --git a/top30/20250821/top30-av-20250821-154000.csv b/top30/20250821/top30-av-20250821-154000.csv new file mode 100644 index 000000000000..54bad984a10a --- /dev/null +++ b/top30/20250821/top30-av-20250821-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327137687,531008256,1273400000,327137687,-0.37,61.61,25.69,25.69,435915075547,25.47,25.47,435915075547 +아이비젼웍스,469750,2,1395,2,25,1.82,63187616,68933104,33936481,63187616,1.82,91.67,186.19,186.19,96788880510,204.45,204.45,96788880510 +보성파워텍,006910,3,4070,2,715,21.31,57766647,1435684,49129824,57766647,21.31,4023.63,117.58,117.58,239059064603,119.55,119.55,239059064603 +이스트아시아홀딩스,900110,4,88,2,7,8.64,57715136,12935829,642650588,57715136,8.64,446.16,8.98,8.98,4971218426,8.79,8.79,4971218426 +엔시트론,101400,5,423,1,97,29.75,35621316,420824,68450730,35621316,29.75,8464.66,52.04,52.04,14641932814,50.57,50.57,14641932814 +국일제지,078130,6,522,2,56,12.02,33251584,2031269,1127405871,33251584,12.02,1636.99,2.95,2.95,17928566355,3.05,3.05,17928566355 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31010206,42256312,289100000,31010206,0.77,73.39,10.73,10.73,36691766806,10.82,10.82,36691766806 +율호,072770,8,916,2,100,12.25,26068136,6920093,71919480,26068136,12.25,376.70,36.25,36.25,24611425262,37.36,37.36,24611425262 +KODEX 인버스,114800,9,3535,5,-10,-0.28,25966768,36453468,221700000,25966768,-0.28,71.23,11.71,11.71,91499397717,11.68,11.68,91499397717 +탑코미디어,134580,10,2705,2,280,11.55,25606655,1495742,49294149,25606655,11.55,1711.97,51.95,51.95,72922144467,54.69,54.69,72922144467 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24175571,34553912,72100000,24175571,0.57,69.96,33.53,33.53,84733153188,33.29,33.29,84733153188 +노을,376930,12,2170,2,330,17.93,21740948,294872,36947060,21740948,17.93,7373.01,58.84,58.84,48885962282,60.97,60.97,48885962282 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19357953,31098612,200200000,19357953,-1.18,62.25,9.67,9.67,165141048444,9.81,9.81,165141048444 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858531,27973112,640561146,18858531,7.14,67.42,2.94,2.94,1151193895950,2.92,2.92,1151193895950 +삼성전자,005930,15,70600,2,100,0.14,18354470,17445516,5919637922,18354470,0.14,105.21,0.31,0.31,1311233953550,0.31,0.31,1311233953550 +나노엔텍,039860,16,3590,2,270,8.13,17067567,141401,32110082,17067567,8.13,9999.99,53.15,53.15,65897675042,57.17,57.17,65897675042 +삼화네트웍스,046390,17,1661,2,1,0.06,16901270,46686964,43172933,16901270,0.06,36.20,39.15,39.15,29005713193,40.45,40.45,29005713193 +KODEX 레버리지,122630,18,24115,2,100,0.42,16800707,31743784,100000000,16800707,0.42,52.93,16.80,16.80,408859412150,16.95,16.95,408859412150 +애니플러스,310200,19,5100,5,-460,-8.27,16673208,1013945,51419896,16673208,-8.27,1644.39,32.43,32.43,97410972445,37.15,37.15,97410972445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15904105,37595988,1497000000,15904105,-2.41,42.30,1.06,1.06,1288395641,1.06,1.06,1288395641 +이엠앤아이,083470,21,1020,2,63,6.58,15713312,299414,21340329,15713312,6.58,5248.02,73.63,73.63,17657754630,81.12,81.12,17657754630 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14791550,0,5105400,14791550,8.50,0.00,289.72,289.72,398650410850,359.83,359.83,398650410850 +AP헬스케어,109960,23,387,2,8,2.11,14585176,2243194,220789269,14585176,2.11,650.20,6.61,6.61,5978818802,7.00,7.00,5978818802 +블루엠텍,439580,24,6190,5,-70,-1.12,14322752,11647679,33510663,14322752,-1.12,122.97,42.74,42.74,94308723545,45.47,45.47,94308723545 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13651584,0,7520000,13651584,-1.15,0.00,181.54,181.54,27811214325,187.07,187.07,27811214325 +우리기술,032820,26,3470,2,110,3.27,13491798,13924052,165530656,13491798,3.27,96.90,8.15,8.15,46933975746,8.17,8.17,46933975746 +대우건설,047040,27,4155,2,480,13.06,12981226,1653820,415622638,12981226,13.06,784.92,3.12,3.12,53406040338,3.09,3.09,53406040338 +미스터블루,207760,28,1814,2,37,2.08,11960824,3467581,83079783,11960824,2.08,344.93,14.40,14.40,22345562928,14.83,14.83,22345562928 +NEW,160550,29,2745,2,235,9.36,11489967,1013593,27906106,11489967,9.36,1133.59,41.17,41.17,32805813076,42.83,42.83,32805813076 +한라캐스트,125490,30,5060,5,-860,-14.53,10836637,67557592,36502352,10836637,-14.53,16.04,29.69,29.69,57370497615,31.06,31.06,57370497615 diff --git a/top30/20250821/top30-av-20250821-155000.csv b/top30/20250821/top30-av-20250821-155000.csv new file mode 100644 index 000000000000..5df840d50185 --- /dev/null +++ b/top30/20250821/top30-av-20250821-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327269885,531008256,1273400000,327269885,-0.37,61.63,25.70,25.70,436092749659,25.48,25.48,436092749659 +아이비젼웍스,469750,2,1395,2,25,1.82,63209355,68933104,33936481,63209355,1.82,91.70,186.26,186.26,96819206415,204.51,204.51,96819206415 +보성파워텍,006910,3,4070,2,715,21.31,57806253,1435684,49129824,57806253,21.31,4026.39,117.66,117.66,239220261023,119.64,119.64,239220261023 +이스트아시아홀딩스,900110,4,88,2,7,8.64,57755085,12935829,642650588,57755085,8.64,446.47,8.99,8.99,4974733938,8.80,8.80,4974733938 +엔시트론,101400,5,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +국일제지,078130,6,522,2,56,12.02,33260340,2031269,1127405871,33260340,12.02,1637.42,2.95,2.95,17933136987,3.05,3.05,17933136987 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31010206,42256312,289100000,31010206,0.77,73.39,10.73,10.73,36691766806,10.82,10.82,36691766806 +율호,072770,8,916,2,100,12.25,26072002,6920093,71919480,26072002,12.25,376.76,36.25,36.25,24614966518,37.36,37.36,24614966518 +KODEX 인버스,114800,9,3535,5,-10,-0.28,25982487,36453468,221700000,25982487,-0.28,71.28,11.72,11.72,91554964382,11.68,11.68,91554964382 +탑코미디어,134580,10,2705,2,280,11.55,25622588,1495742,49294149,25622588,11.55,1713.04,51.98,51.98,72965243232,54.72,54.72,72965243232 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24240869,34553912,72100000,24240869,0.57,70.15,33.62,33.62,84963655128,33.38,33.38,84963655128 +노을,376930,12,2170,2,330,17.93,21745664,294872,36947060,21745664,17.93,7374.61,58.86,58.86,48896196002,60.99,60.99,48896196002 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19377190,31098612,200200000,19377190,-1.18,62.31,9.68,9.68,165302831614,9.82,9.82,165302831614 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858639,27973112,640561146,18858639,7.14,67.42,2.94,2.94,1151200537950,2.92,2.92,1151200537950 +삼성전자,005930,15,70600,2,100,0.14,18354642,17445516,5919637922,18354642,0.14,105.21,0.31,0.31,1311246096750,0.31,0.31,1311246096750 +나노엔텍,039860,16,3590,2,270,8.13,17083749,141401,32110082,17083749,8.13,9999.99,53.20,53.20,65955768422,57.22,57.22,65955768422 +삼화네트웍스,046390,17,1661,2,1,0.06,16908874,46686964,43172933,16908874,0.06,36.22,39.17,39.17,29018343437,40.47,40.47,29018343437 +KODEX 레버리지,122630,18,24115,2,100,0.42,16801202,31743784,100000000,16801202,0.42,52.93,16.80,16.80,408871349075,16.96,16.96,408871349075 +애니플러스,310200,19,5100,5,-460,-8.27,16688892,1013945,51419896,16688892,-8.27,1645.94,32.46,32.46,97490960845,37.18,37.18,97490960845 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15904105,37595988,1497000000,15904105,-2.41,42.30,1.06,1.06,1288395641,1.06,1.06,1288395641 +이엠앤아이,083470,21,1020,2,63,6.58,15718193,299414,21340329,15718193,6.58,5249.65,73.65,73.65,17662733250,81.14,81.14,17662733250 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14813081,0,5105400,14813081,8.50,0.00,290.15,290.15,399117633550,360.26,360.26,399117633550 +AP헬스케어,109960,23,387,2,8,2.11,14597384,2243194,220789269,14597384,2.11,650.74,6.61,6.61,5983543298,7.00,7.00,5983543298 +블루엠텍,439580,24,6190,5,-70,-1.12,14327851,11647679,33510663,14327851,-1.12,123.01,42.76,42.76,94340286355,45.48,45.48,94340286355 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13651830,0,7520000,13651830,-1.15,0.00,181.54,181.54,27811700667,187.07,187.07,27811700667 +우리기술,032820,26,3470,2,110,3.27,13493975,13924052,165530656,13493975,3.27,96.91,8.15,8.15,46941529936,8.17,8.17,46941529936 +대우건설,047040,27,4155,2,480,13.06,12982654,1653820,415622638,12982654,13.06,785.01,3.12,3.12,53411973678,3.09,3.09,53411973678 +미스터블루,207760,28,1814,2,37,2.08,11961770,3467581,83079783,11961770,2.08,344.96,14.40,14.40,22347278972,14.83,14.83,22347278972 +NEW,160550,29,2745,2,235,9.36,11491139,1013593,27906106,11491139,9.36,1133.70,41.18,41.18,32809030216,42.83,42.83,32809030216 +한라캐스트,125490,30,5060,5,-860,-14.53,10839646,67557592,36502352,10839646,-14.53,16.05,29.70,29.70,57385723155,31.07,31.07,57385723155 diff --git a/top30/20250821/top30-av-20250821-160000.csv b/top30/20250821/top30-av-20250821-160000.csv new file mode 100644 index 000000000000..de4581de2ab9 --- /dev/null +++ b/top30/20250821/top30-av-20250821-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327273667,531008256,1273400000,327273667,-0.37,61.63,25.70,25.70,436097832667,25.48,25.48,436097832667 +아이비젼웍스,469750,2,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58021246,12935829,642650588,58021246,8.64,448.53,9.03,9.03,4998156106,8.84,8.84,4998156106 +보성파워텍,006910,4,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +엔시트론,101400,5,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +국일제지,078130,6,522,2,56,12.02,33260647,2031269,1127405871,33260647,12.02,1637.43,2.95,2.95,17933297241,3.05,3.05,17933297241 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31012907,42256312,289100000,31012907,0.77,73.39,10.73,10.73,36694935079,10.82,10.82,36694935079 +율호,072770,8,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +KODEX 인버스,114800,9,3535,5,-10,-0.28,25998487,36453468,221700000,25998487,-0.28,71.32,11.73,11.73,91611524382,11.69,11.69,91611524382 +탑코미디어,134580,10,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +노을,376930,12,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19385906,31098612,200200000,19385906,-1.18,62.34,9.68,9.68,165376133174,9.82,9.82,165376133174 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +나노엔텍,039860,16,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +삼화네트웍스,046390,17,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +KODEX 레버리지,122630,18,24115,2,100,0.42,16802178,31743784,100000000,16802178,0.42,52.93,16.80,16.80,408894885315,16.96,16.96,408894885315 +애니플러스,310200,19,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15904105,37595988,1497000000,15904105,-2.41,42.30,1.06,1.06,1288395641,1.06,1.06,1288395641 +이엠앤아이,083470,21,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +AP헬스케어,109960,23,387,2,8,2.11,14601863,2243194,220789269,14601863,2.11,650.94,6.61,6.61,5985276671,7.00,7.00,5985276671 +블루엠텍,439580,24,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +우리기술,032820,26,3470,2,110,3.27,13495397,13924052,165530656,13495397,3.27,96.92,8.15,8.15,46946464276,8.17,8.17,46946464276 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11963351,3467581,83079783,11963351,2.08,345.01,14.40,14.40,22350146906,14.83,14.83,22350146906 +NEW,160550,29,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +한라캐스트,125490,30,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 diff --git a/top30/20250821/top30-av-20250821-161000.csv b/top30/20250821/top30-av-20250821-161000.csv new file mode 100644 index 000000000000..de4581de2ab9 --- /dev/null +++ b/top30/20250821/top30-av-20250821-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327273667,531008256,1273400000,327273667,-0.37,61.63,25.70,25.70,436097832667,25.48,25.48,436097832667 +아이비젼웍스,469750,2,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58021246,12935829,642650588,58021246,8.64,448.53,9.03,9.03,4998156106,8.84,8.84,4998156106 +보성파워텍,006910,4,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +엔시트론,101400,5,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +국일제지,078130,6,522,2,56,12.02,33260647,2031269,1127405871,33260647,12.02,1637.43,2.95,2.95,17933297241,3.05,3.05,17933297241 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31012907,42256312,289100000,31012907,0.77,73.39,10.73,10.73,36694935079,10.82,10.82,36694935079 +율호,072770,8,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +KODEX 인버스,114800,9,3535,5,-10,-0.28,25998487,36453468,221700000,25998487,-0.28,71.32,11.73,11.73,91611524382,11.69,11.69,91611524382 +탑코미디어,134580,10,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +노을,376930,12,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19385906,31098612,200200000,19385906,-1.18,62.34,9.68,9.68,165376133174,9.82,9.82,165376133174 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +나노엔텍,039860,16,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +삼화네트웍스,046390,17,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +KODEX 레버리지,122630,18,24115,2,100,0.42,16802178,31743784,100000000,16802178,0.42,52.93,16.80,16.80,408894885315,16.96,16.96,408894885315 +애니플러스,310200,19,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15904105,37595988,1497000000,15904105,-2.41,42.30,1.06,1.06,1288395641,1.06,1.06,1288395641 +이엠앤아이,083470,21,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +AP헬스케어,109960,23,387,2,8,2.11,14601863,2243194,220789269,14601863,2.11,650.94,6.61,6.61,5985276671,7.00,7.00,5985276671 +블루엠텍,439580,24,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +우리기술,032820,26,3470,2,110,3.27,13495397,13924052,165530656,13495397,3.27,96.92,8.15,8.15,46946464276,8.17,8.17,46946464276 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11963351,3467581,83079783,11963351,2.08,345.01,14.40,14.40,22350146906,14.83,14.83,22350146906 +NEW,160550,29,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +한라캐스트,125490,30,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 diff --git a/top30/20250821/top30-av-20250821-162000.csv b/top30/20250821/top30-av-20250821-162000.csv new file mode 100644 index 000000000000..03b1590e5998 --- /dev/null +++ b/top30/20250821/top30-av-20250821-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327504748,531008256,1273400000,327504748,-0.37,61.68,25.72,25.72,436407943369,25.50,25.50,436407943369 +아이비젼웍스,469750,2,1395,2,25,1.82,63228676,68933104,33936481,63228676,1.82,91.72,186.31,186.31,96846177106,204.57,204.57,96846177106 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58083575,12935829,642650588,58083575,8.64,449.01,9.04,9.04,5003641058,8.85,8.85,5003641058 +보성파워텍,006910,4,4070,2,715,21.31,57872586,1435684,49129824,57872586,21.31,4031.01,117.80,117.80,239489186853,119.77,119.77,239489186853 +엔시트론,101400,5,423,1,97,29.75,35622349,420824,68450730,35622349,29.75,8464.90,52.04,52.04,14642369773,50.57,50.57,14642369773 +국일제지,078130,6,522,2,56,12.02,33262918,2031269,1127405871,33262918,12.02,1637.54,2.95,2.95,17934480432,3.05,3.05,17934480432 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31017907,42256312,289100000,31017907,0.77,73.40,10.73,10.73,36700800079,10.82,10.82,36700800079 +율호,072770,8,916,2,100,12.25,26079966,6920093,71919480,26079966,12.25,376.87,36.26,36.26,24622261542,37.38,37.38,24622261542 +KODEX 인버스,114800,9,3535,5,-10,-0.28,26073699,36453468,221700000,26073699,-0.28,71.53,11.76,11.76,91877398802,11.72,11.72,91877398802 +탑코미디어,134580,10,2705,2,280,11.55,25635509,1495742,49294149,25635509,11.55,1713.90,52.01,52.01,72999872667,54.75,54.75,72999872667 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24331305,34553912,72100000,24331305,0.57,70.42,33.75,33.75,85283346083,33.51,33.51,85283346083 +노을,376930,12,2170,2,330,17.93,21809538,294872,36947060,21809538,17.93,7396.27,59.03,59.03,49037737082,61.16,61.16,49037737082 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19398106,31098612,200200000,19398106,-1.18,62.38,9.69,9.69,165478613174,9.83,9.83,165478613174 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +나노엔텍,039860,16,3590,2,270,8.13,17165089,141401,32110082,17165089,8.13,9999.99,53.46,53.46,66245695742,57.47,57.47,66245695742 +삼화네트웍스,046390,17,1661,2,1,0.06,16949156,46686964,43172933,16949156,0.06,36.30,39.26,39.26,29085948439,40.56,40.56,29085948439 +KODEX 레버리지,122630,18,24115,2,100,0.42,16809923,31743784,100000000,16809923,0.42,52.96,16.81,16.81,409082004515,16.96,16.96,409082004515 +애니플러스,310200,19,5100,5,-460,-8.27,16706186,1013945,51419896,16706186,-8.27,1647.64,32.49,32.49,97579400845,37.21,37.21,97579400845 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15904105,37595988,1497000000,15904105,-2.41,42.30,1.06,1.06,1288395641,1.06,1.06,1288395641 +이엠앤아이,083470,21,1020,2,63,6.58,15728154,299414,21340329,15728154,6.58,5252.98,73.70,73.70,17672908642,81.19,81.19,17672908642 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14821566,0,5105400,14821566,8.50,0.00,290.31,290.31,399301758050,360.42,360.42,399301758050 +AP헬스케어,109960,23,387,2,8,2.11,14615629,2243194,220789269,14615629,2.11,651.55,6.62,6.62,5990659177,7.01,7.01,5990659177 +블루엠텍,439580,24,6190,5,-70,-1.12,14333670,11647679,33510663,14333670,-1.12,123.06,42.77,42.77,94376337705,45.50,45.50,94376337705 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13673479,0,7520000,13673479,-1.15,0.00,181.83,181.83,27854500740,187.36,187.36,27854500740 +우리기술,032820,26,3470,2,110,3.27,13503377,13924052,165530656,13503377,3.27,96.98,8.16,8.16,46974154876,8.18,8.18,46974154876 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11963362,3467581,83079783,11963362,2.08,345.01,14.40,14.40,22350166849,14.83,14.83,22350166849 +NEW,160550,29,2745,2,235,9.36,11492906,1013593,27906106,11492906,9.36,1133.88,41.18,41.18,32813876571,42.84,42.84,32813876571 +한라캐스트,125490,30,5060,5,-860,-14.53,10865934,67557592,36502352,10865934,-14.53,16.08,29.77,29.77,57518314135,31.14,31.14,57518314135 diff --git a/top30/20250821/top30-av-20250821-163000.csv b/top30/20250821/top30-av-20250821-163000.csv new file mode 100644 index 000000000000..0ecaa222628c --- /dev/null +++ b/top30/20250821/top30-av-20250821-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327682070,531008256,1273400000,327682070,-0.37,61.71,25.73,25.73,436646086815,25.51,25.51,436646086815 +아이비젼웍스,469750,2,1395,2,25,1.82,63252535,68933104,33936481,63252535,1.82,91.76,186.39,186.39,96879913732,204.64,204.64,96879913732 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58201103,12935829,642650588,58201103,8.64,449.92,9.06,9.06,5013865994,8.87,8.87,5013865994 +보성파워텍,006910,4,4070,2,715,21.31,57924139,1435684,49129824,57924139,21.31,4034.60,117.90,117.90,239699265328,119.87,119.87,239699265328 +엔시트론,101400,5,423,1,97,29.75,35622354,420824,68450730,35622354,29.75,8464.90,52.04,52.04,14642371888,50.57,50.57,14642371888 +국일제지,078130,6,522,2,56,12.02,33266105,2031269,1127405871,33266105,12.02,1637.70,2.95,2.95,17936124924,3.05,3.05,17936124924 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31018747,42256312,289100000,31018747,0.77,73.41,10.73,10.73,36701786239,10.82,10.82,36701786239 +KODEX 인버스,114800,8,3535,5,-10,-0.28,26128256,36453468,221700000,26128256,-0.28,71.68,11.79,11.79,92070257797,11.75,11.75,92070257797 +율호,072770,9,916,2,100,12.25,26083289,6920093,71919480,26083289,12.25,376.92,36.27,36.27,24625282149,37.38,37.38,24625282149 +탑코미디어,134580,10,2705,2,280,11.55,25646125,1495742,49294149,25646125,11.55,1714.61,52.03,52.03,73028429707,54.77,54.77,73028429707 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24342667,34553912,72100000,24342667,0.57,70.45,33.76,33.76,85323567563,33.52,33.52,85323567563 +노을,376930,12,2170,2,330,17.93,21871830,294872,36947060,21871830,17.93,7417.40,59.20,59.20,49176336782,61.34,61.34,49176336782 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19402946,31098612,200200000,19402946,-1.18,62.39,9.69,9.69,165519244974,9.83,9.83,165519244974 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +나노엔텍,039860,16,3590,2,270,8.13,17202058,141401,32110082,17202058,8.13,9999.99,53.57,53.57,66376381157,57.58,57.58,66376381157 +삼화네트웍스,046390,17,1661,2,1,0.06,17052376,46686964,43172933,17052376,0.06,36.52,39.50,39.50,29261215999,40.80,40.80,29261215999 +KODEX 레버리지,122630,18,24115,2,100,0.42,16823864,31743784,100000000,16823864,0.42,53.00,16.82,16.82,409418400845,16.98,16.98,409418400845 +애니플러스,310200,19,5100,5,-460,-8.27,16721615,1013945,51419896,16721615,-8.27,1649.16,32.52,32.52,97658860195,37.24,37.24,97658860195 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15906315,37595988,1497000000,15906315,-2.41,42.31,1.06,1.06,1288574651,1.06,1.06,1288574651 +이엠앤아이,083470,21,1020,2,63,6.58,15733195,299414,21340329,15733195,6.58,5254.66,73.73,73.73,17677979888,81.21,81.21,17677979888 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14828671,0,5105400,14828671,8.50,0.00,290.45,290.45,399456291800,360.56,360.56,399456291800 +AP헬스케어,109960,23,387,2,8,2.11,14616789,2243194,220789269,14616789,2.11,651.61,6.62,6.62,5991109257,7.01,7.01,5991109257 +블루엠텍,439580,24,6190,5,-70,-1.12,14337645,11647679,33510663,14337645,-1.12,123.09,42.79,42.79,94400982705,45.51,45.51,94400982705 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13675739,0,7520000,13675739,-1.15,0.00,181.86,181.86,27858968760,187.39,187.39,27858968760 +우리기술,032820,26,3470,2,110,3.27,13506886,13924052,165530656,13506886,3.27,97.00,8.16,8.16,46986331106,8.18,8.18,46986331106 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11967472,3467581,83079783,11967472,2.08,345.12,14.40,14.40,22357585399,14.84,14.84,22357585399 +NEW,160550,29,2745,2,235,9.36,11497069,1013593,27906106,11497069,9.36,1134.29,41.20,41.20,32825241561,42.85,42.85,32825241561 +한라캐스트,125490,30,5060,5,-860,-14.53,10891699,67557592,36502352,10891699,-14.53,16.12,29.84,29.84,57647654435,31.21,31.21,57647654435 diff --git a/top30/20250821/top30-av-20250821-164000.csv b/top30/20250821/top30-av-20250821-164000.csv new file mode 100644 index 000000000000..3c37a61ef788 --- /dev/null +++ b/top30/20250821/top30-av-20250821-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327778755,531008256,1273400000,327778755,-0.37,61.73,25.74,25.74,436775934770,25.52,25.52,436775934770 +아이비젼웍스,469750,2,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58221004,12935829,642650588,58221004,8.64,450.08,9.06,9.06,5015597381,8.87,8.87,5015597381 +보성파워텍,006910,4,4070,2,715,21.31,57974457,1435684,49129824,57974457,21.31,4038.11,118.00,118.00,239904814358,119.98,119.98,239904814358 +엔시트론,101400,5,423,1,97,29.75,35622838,420824,68450730,35622838,29.75,8465.02,52.04,52.04,14642576620,50.57,50.57,14642576620 +국일제지,078130,6,522,2,56,12.02,33270321,2031269,1127405871,33270321,12.02,1637.91,2.95,2.95,17938313028,3.05,3.05,17938313028 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31018747,42256312,289100000,31018747,0.77,73.41,10.73,10.73,36701786239,10.82,10.82,36701786239 +KODEX 인버스,114800,8,3535,5,-10,-0.28,26134601,36453468,221700000,26134601,-0.28,71.69,11.79,11.79,92092687372,11.75,11.75,92092687372 +율호,072770,9,916,2,100,12.25,26091123,6920093,71919480,26091123,12.25,377.03,36.28,36.28,24632356251,37.39,37.39,24632356251 +탑코미디어,134580,10,2705,2,280,11.55,25647625,1495742,49294149,25647625,11.55,1714.71,52.03,52.03,73032442207,54.77,54.77,73032442207 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24427800,34553912,72100000,24427800,0.57,70.69,33.88,33.88,85624938383,33.64,33.64,85624938383 +노을,376930,12,2170,2,330,17.93,21914501,294872,36947060,21914501,17.93,7431.87,59.31,59.31,49272346532,61.46,61.46,49272346532 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19406785,31098612,200200000,19406785,-1.18,62.40,9.69,9.69,165551492574,9.83,9.83,165551492574 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +나노엔텍,039860,16,3590,2,270,8.13,17232456,141401,32110082,17232456,8.13,9999.99,53.67,53.67,66483990077,57.67,57.67,66483990077 +삼화네트웍스,046390,17,1661,2,1,0.06,17204794,46686964,43172933,17204794,0.06,36.85,39.85,39.85,29523984631,41.17,41.17,29523984631 +KODEX 레버리지,122630,18,24115,2,100,0.42,16834681,31743784,100000000,16834681,0.42,53.03,16.83,16.83,409679415055,16.99,16.99,409679415055 +애니플러스,310200,19,5100,5,-460,-8.27,16729305,1013945,51419896,16729305,-8.27,1649.92,32.53,32.53,97698540595,37.26,37.26,97698540595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15911315,37595988,1497000000,15911315,-2.41,42.32,1.06,1.06,1288979651,1.06,1.06,1288979651 +이엠앤아이,083470,21,1020,2,63,6.58,15748495,299414,21340329,15748495,6.58,5259.77,73.80,73.80,17693310488,81.28,81.28,17693310488 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14840486,0,5105400,14840486,8.50,0.00,290.68,290.68,399710905050,360.79,360.79,399710905050 +AP헬스케어,109960,23,387,2,8,2.11,14617302,2243194,220789269,14617302,2.11,651.63,6.62,6.62,5991308814,7.01,7.01,5991308814 +블루엠텍,439580,24,6190,5,-70,-1.12,14343827,11647679,33510663,14343827,-1.12,123.15,42.80,42.80,94439187465,45.53,45.53,94439187465 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13684915,0,7520000,13684915,-1.15,0.00,181.98,181.98,27877109712,187.51,187.51,27877109712 +우리기술,032820,26,3470,2,110,3.27,13519461,13924052,165530656,13519461,3.27,97.09,8.17,8.17,47029966356,8.19,8.19,47029966356 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11977414,3467581,83079783,11977414,2.08,345.41,14.42,14.42,22375530709,14.85,14.85,22375530709 +NEW,160550,29,2745,2,235,9.36,11499109,1013593,27906106,11499109,9.36,1134.49,41.21,41.21,32830820961,42.86,42.86,32830820961 +한라캐스트,125490,30,5060,5,-860,-14.53,10900763,67557592,36502352,10900763,-14.53,16.14,29.86,29.86,57693246355,31.24,31.24,57693246355 diff --git a/top30/20250821/top30-av-20250821-165000.csv b/top30/20250821/top30-av-20250821-165000.csv new file mode 100644 index 000000000000..77f8cb69638e --- /dev/null +++ b/top30/20250821/top30-av-20250821-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1344,5,-5,-0.37,327891803,531008256,1273400000,327891803,-0.37,61.75,25.75,25.75,436927645186,25.53,25.53,436927645186 +아이비젼웍스,469750,2,1395,2,25,1.82,63293587,68933104,33936481,63293587,1.82,91.82,186.51,186.51,96937740901,204.76,204.76,96937740901 +이스트아시아홀딩스,900110,3,88,2,7,8.64,58263004,12935829,642650588,58263004,8.64,450.40,9.07,9.07,5019251381,8.88,8.88,5019251381 +보성파워텍,006910,4,4070,2,715,21.31,58039360,1435684,49129824,58039360,21.31,4042.63,118.13,118.13,240169294083,120.11,120.11,240169294083 +엔시트론,101400,5,423,1,97,29.75,35623338,420824,68450730,35623338,29.75,8465.14,52.04,52.04,14642788120,50.57,50.57,14642788120 +국일제지,078130,6,522,2,56,12.02,33273859,2031269,1127405871,33273859,12.02,1638.08,2.95,2.95,17940142174,3.05,3.05,17940142174 +KODEX 2차전지산업레버리지,462330,7,1173,2,9,0.77,31030928,42256312,289100000,31030928,0.77,73.44,10.73,10.73,36716086733,10.83,10.83,36716086733 +KODEX 인버스,114800,8,3535,5,-10,-0.28,26177313,36453468,221700000,26177313,-0.28,71.81,11.81,11.81,92243674292,11.77,11.77,92243674292 +율호,072770,9,916,2,100,12.25,26105531,6920093,71919480,26105531,12.25,377.24,36.30,36.30,24645280227,37.41,37.41,24645280227 +탑코미디어,134580,10,2705,2,280,11.55,25652156,1495742,49294149,25652156,11.55,1715.01,52.04,52.04,73044562632,54.78,54.78,73044562632 +KODEX 코스닥150선물인버스,251340,11,3530,2,20,0.57,24441881,34553912,72100000,24441881,0.57,70.74,33.90,33.90,85674714718,33.66,33.66,85674714718 +노을,376930,12,2170,2,330,17.93,21967468,294872,36947060,21967468,17.93,7449.83,59.46,59.46,49392581622,61.61,61.61,49392581622 +KODEX 코스닥150레버리지,233740,13,8410,5,-100,-1.18,19415098,31098612,200200000,19415098,-1.18,62.43,9.70,9.70,165621321774,9.84,9.84,165621321774 +두산에너빌리티,034020,14,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +삼성전자,005930,15,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +삼화네트웍스,046390,16,1661,2,1,0.06,17274499,46686964,43172933,17274499,0.06,37.00,40.01,40.01,29643877231,41.34,41.34,29643877231 +나노엔텍,039860,17,3590,2,270,8.13,17244234,141401,32110082,17244234,8.13,9999.99,53.70,53.70,66525801977,57.71,57.71,66525801977 +KODEX 레버리지,122630,18,24115,2,100,0.42,16838605,31743784,100000000,16838605,0.42,53.05,16.84,16.84,409774179655,16.99,16.99,409774179655 +애니플러스,310200,19,5100,5,-460,-8.27,16736187,1013945,51419896,16736187,-8.27,1650.60,32.55,32.55,97733982895,37.27,37.27,97733982895 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,81,5,-2,-2.41,15911315,37595988,1497000000,15911315,-2.41,42.32,1.06,1.06,1288979651,1.06,1.06,1288979651 +이엠앤아이,083470,21,1020,2,63,6.58,15752893,299414,21340329,15752893,6.58,5261.24,73.82,73.82,17697730478,81.30,81.30,17697730478 +제이피아이헬스케어,0010V0,22,21700,2,1700,8.50,14853389,0,5105400,14853389,8.50,0.00,290.93,290.93,399988319550,361.04,361.04,399988319550 +AP헬스케어,109960,23,387,2,8,2.11,14620807,2243194,220789269,14620807,2.11,651.79,6.62,6.62,5992668754,7.01,7.01,5992668754 +블루엠텍,439580,24,6190,5,-70,-1.12,14348155,11647679,33510663,14348155,-1.12,123.18,42.82,42.82,94465891225,45.54,45.54,94465891225 +삼성스팩10호,0044K0,25,1977,5,-23,-1.15,13690688,0,7520000,13690688,-1.15,0.00,182.06,182.06,27888522933,187.59,187.59,27888522933 +우리기술,032820,26,3470,2,110,3.27,13532162,13924052,165530656,13532162,3.27,97.19,8.18,8.18,47074038826,8.20,8.20,47074038826 +대우건설,047040,27,4155,2,480,13.06,12983812,1653820,415622638,12983812,13.06,785.08,3.12,3.12,53416785168,3.09,3.09,53416785168 +미스터블루,207760,28,1814,2,37,2.08,11983016,3467581,83079783,11983016,2.08,345.57,14.42,14.42,22385642319,14.85,14.85,22385642319 +NEW,160550,29,2745,2,235,9.36,11503210,1013593,27906106,11503210,9.36,1134.89,41.22,41.22,32842037196,42.87,42.87,32842037196 +한라캐스트,125490,30,5060,5,-860,-14.53,10908293,67557592,36502352,10908293,-14.53,16.15,29.88,29.88,57731197555,31.26,31.26,57731197555 diff --git a/top30/20250821/top30-avtr-20250821-090001.csv b/top30/20250821/top30-avtr-20250821-090001.csv new file mode 100644 index 000000000000..fdc1ecdf3873 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우양,103840,1,5380,3,0,0.00,22073,37838952,16366428,22073,0.00,0.06,0.13,0.13,118752740,0.13,0.13,118752740 +진흥기업우B,002785,2,3495,3,0,0.00,930,79,857218,930,0.00,1177.22,0.11,0.11,3250350,0.11,0.11,3250350 +미투온,201490,3,6360,3,0,0.00,24036,15175931,30390092,24036,0.00,0.16,0.08,0.08,152868960,0.08,0.08,152868960 +새빗켐,107600,4,36950,5,-150,-0.40,3599,253834,5630054,3599,-0.40,1.42,0.06,0.06,133609650,0.06,0.06,133609650 +일승,333430,5,5150,2,30,0.59,17150,2734149,30726747,17150,0.59,0.63,0.06,0.06,87911940,0.06,0.06,87911940 +신일전자,002700,6,1371,2,30,2.24,38196,407320,71047521,38196,2.24,9.38,0.05,0.05,52364455,0.05,0.05,52364455 +BNK 온디바이스AI,487750,7,8345,3,0,0.00,229,3403,550000,229,0.00,6.73,0.04,0.04,1911005,0.04,0.04,1911005 +스튜디오미르,408900,8,5280,3,0,0.00,12641,28940470,32729532,12641,0.00,0.04,0.04,0.04,66744480,0.04,0.04,66744480 +ACE 원자력테마딥서치,433500,9,30225,2,65,0.22,674,360958,1800000,674,0.22,0.19,0.04,0.04,20371650,0.04,0.04,20371650 +디비금융제14호스팩,0004Y0,10,1996,3,0,0.00,1557,33792,5315000,1557,0.00,4.61,0.03,0.03,3107772,0.03,0.03,3107772 +좋은사람들,033340,11,2510,3,0,0.00,21167,4962170,96950558,21167,0.00,0.43,0.02,0.02,53129170,0.02,0.02,53129170 +TP,007980,12,2040,3,0,0.00,9308,10306528,51175130,9308,0.00,0.09,0.02,0.02,18988320,0.02,0.02,18988320 +온코닉테라퓨틱스,476060,13,24600,3,0,0.00,1874,910065,11063810,1874,0.00,0.21,0.02,0.02,46100400,0.02,0.02,46100400 +TIGER 리츠부동산인프라TOP10액티브,0086B0,14,10080,3,0,0.00,1501,389186,10000000,1501,0.00,0.39,0.02,0.02,15130080,0.02,0.02,15130080 +와이씨,232140,15,11280,2,530,4.93,12134,289443,82045350,12134,4.93,4.19,0.01,0.01,136751010,0.01,0.01,136751010 +한라캐스트,125490,16,5920,3,0,0.00,5289,67557592,36502352,5289,0.00,0.01,0.01,0.01,31310880,0.01,0.01,31310880 +비상교육,100220,17,5570,3,0,0.00,1778,56137,12996741,1778,0.00,3.17,0.01,0.01,9903460,0.01,0.01,9903460 +코데즈컴바인,047770,18,2620,3,0,0.00,4107,1383523,37842602,4107,0.00,0.30,0.01,0.01,10760340,0.01,0.01,10760340 +아우토크립트,331740,19,14440,3,0,0.00,997,244117,9629132,997,0.00,0.41,0.01,0.01,14396680,0.01,0.01,14396680 +현대리바트,079430,20,7290,3,0,0.00,2000,20140,20535282,2000,0.00,9.93,0.01,0.01,14580000,0.01,0.01,14580000 +TIGER Fn신재생에너지,377990,21,13360,3,0,0.00,355,271811,4050000,355,0.00,0.13,0.01,0.01,4742800,0.01,0.01,4742800 +KODEX 코스닥150,229200,22,13090,3,0,0.00,7443,9343880,88050000,7443,0.00,0.08,0.01,0.01,97428870,0.01,0.01,97428870 +팬엔터테인먼트,068050,23,2505,3,0,0.00,2229,6891612,27694076,2229,0.00,0.03,0.01,0.01,5583645,0.01,0.01,5583645 +일동제약,249420,24,22800,3,0,0.00,2425,2893066,31013252,2425,0.00,0.08,0.01,0.01,55290000,0.01,0.01,55290000 +케이사인,192250,25,12020,3,0,0.00,528,4513242,7067125,528,0.00,0.01,0.01,0.01,6346560,0.01,0.01,6346560 +KODEX 200선물인버스2X,252670,26,1349,3,0,0.00,87248,531008256,1273400000,87248,0.00,0.02,0.01,0.01,117697552,0.01,0.01,117697552 +매커스,093520,27,21750,3,0,0.00,950,164587,14163092,950,0.00,0.58,0.01,0.01,20662500,0.01,0.01,20662500 +대모,317850,28,7860,3,0,0.00,500,101138,8324420,500,0.00,0.49,0.01,0.01,3930000,0.01,0.01,3930000 +하이스틸,071090,29,4795,3,0,0.00,1200,365466,20191471,1200,0.00,0.33,0.01,0.01,5754000,0.01,0.01,5754000 +그린생명과학,114450,30,3140,3,0,0.00,1182,4992449,20000000,1182,0.00,0.02,0.01,0.01,3711480,0.01,0.01,3711480 diff --git a/top30/20250821/top30-avtr-20250821-091001.csv b/top30/20250821/top30-avtr-20250821-091001.csv new file mode 100644 index 000000000000..19945628838c --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1983,5,-17,-0.85,8855960,0,7520000,8855960,-0.85,0.00,117.77,117.77,18322116155,122.87,122.87,18322116155 +제이피아이헬스케어,0010V0,2,29000,2,9000,45.00,3584852,0,5105400,3584852,45.00,0.00,70.22,70.22,100658666475,67.99,67.99,100658666475 +블루엠텍,439580,3,6745,2,485,7.75,5499313,11647679,33510663,5499313,7.75,47.21,16.41,16.41,36949766045,16.35,16.35,36949766045 +엔시트론,101400,4,374,2,48,14.72,8357081,420824,68450730,8357081,14.72,1985.89,12.21,12.21,3318035251,12.96,12.96,3318035251 +노을,376930,5,2180,2,340,18.48,4134037,294872,36947060,4134037,18.48,1401.98,11.19,11.19,9363793487,11.63,11.63,9363793487 +아이비젼웍스,469750,6,1369,5,-1,-0.07,3577918,68933104,33936481,3577918,-0.07,5.19,10.54,10.54,5026472320,10.82,10.82,5026472320 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,7,21595,2,310,1.46,93832,121696,1000000,93832,1.46,77.10,9.38,9.38,2004802795,9.28,9.28,2004802795 +TIGER 코리아원자력,0091P0,8,9345,2,210,2.30,523624,11424451,6000000,523624,2.30,4.58,8.73,8.73,4853283227,8.66,8.66,4853283227 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,9,7545,5,-125,-1.63,235811,1679823,3000000,235811,-1.63,14.04,7.86,7.86,1791556530,7.91,7.91,1791556530 +SOL 한국원자력SMR,0092B0,10,9350,2,160,1.74,61144,1199379,800000,61144,1.74,5.10,7.64,7.64,565999509,7.57,7.57,565999509 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,28785,2,530,1.88,74299,114475,1000000,74299,1.88,64.90,7.43,7.43,2124947150,7.38,7.38,2124947150 +SOL 국제금,0066W0,12,9890,2,60,0.61,81286,134398,1200000,81286,0.61,60.48,6.77,6.77,803960545,6.77,6.77,803960545 +미투온,201490,13,6300,5,-60,-0.94,1921078,15175931,30390092,1921078,-0.94,12.66,6.32,6.32,12249929485,6.40,6.40,12249929485 +SOL 미국S&P500미국채혼합50,0080X0,14,10300,5,-10,-0.10,100821,130109,1600000,100821,-0.10,77.49,6.30,6.30,1039558147,6.31,6.31,1039558147 +우양,103840,15,5330,5,-50,-0.93,970433,37838952,16366428,970433,-0.93,2.56,5.93,5.93,5179164815,5.94,5.94,5179164815 +SOL 미국500타겟데일리커버드콜액티브,494210,16,10305,2,15,0.15,53094,90810,900000,53094,0.15,58.47,5.90,5.90,547013685,5.90,5.90,547013685 +NEW,160550,17,2830,2,320,12.75,1585910,1013593,27906106,1585910,12.75,156.46,5.68,5.68,4395597743,5.57,5.57,4395597743 +KODEX 코스닥150선물인버스,251340,18,3490,5,-20,-0.57,3784739,34553912,72100000,3784739,-0.57,10.95,5.25,5.25,13239596505,5.26,5.26,13239596505 +이미지스,115610,19,871,5,-94,-9.74,828847,453824,17337538,828847,-9.74,182.64,4.78,4.78,719452863,4.76,4.76,719452863 +제이엔비,452160,20,8470,2,500,6.27,450853,460889,9617527,450853,6.27,97.82,4.69,4.69,3874813460,4.76,4.76,3874813460 +한라캐스트,125490,21,5460,5,-460,-7.77,1694287,67557592,36502352,1694287,-7.77,2.51,4.64,4.64,9370277280,4.70,4.70,9370277280 +아센디오,012170,22,3700,5,-90,-2.37,486103,7464097,10873743,486103,-2.37,6.51,4.47,4.47,1852995818,4.61,4.61,1852995818 +TIGER 코스닥150선물인버스,250780,23,3525,5,-10,-0.28,236094,1016547,5750000,236094,-0.28,23.23,4.11,4.11,833364690,4.11,4.11,833364690 +누보,332290,24,1793,2,74,4.30,1357610,36335488,33384803,1357610,4.30,3.74,4.07,4.07,2360461016,3.94,3.94,2360461016 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,5140,5,-45,-0.87,595594,3050087,15000000,595594,-0.87,19.53,3.97,3.97,3065746680,3.98,3.98,3065746680 +KODEX 200선물인버스2X,252670,26,1329,5,-20,-1.48,49797419,531008256,1273400000,49797419,-1.48,9.38,3.91,3.91,66627665182,3.94,3.94,66627665182 +KB 레버리지 밀 선물 ETN,Q580051,27,6405,2,245,3.98,50273,38414,1500000,50273,3.98,130.87,3.35,3.35,320674340,3.34,3.34,320674340 +콜마비앤에이치,200130,28,19780,2,2080,11.75,979567,5348610,29415558,979567,11.75,18.31,3.33,3.33,19402973320,3.33,3.33,19402973320 +KODEX 레버리지,122630,29,24385,2,370,1.54,3065490,31743784,100000000,3065490,1.54,9.66,3.07,3.07,74220110715,3.04,3.04,74220110715 +신일전자,002700,30,1383,2,42,3.13,2097083,407320,71047521,2097083,3.13,514.85,2.95,2.95,2997559342,3.05,3.05,2997559342 diff --git a/top30/20250821/top30-avtr-20250821-092001.csv b/top30/20250821/top30-avtr-20250821-092001.csv new file mode 100644 index 000000000000..535662149e20 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1982,5,-18,-0.90,9987890,0,7520000,9987890,-0.90,0.00,132.82,132.82,20565484034,137.98,137.98,20565484034 +제이피아이헬스케어,0010V0,2,28800,2,8800,44.00,5522559,0,5105400,5522559,44.00,0.00,108.17,108.17,156541186800,106.46,106.46,156541186800 +블루엠텍,439580,3,6700,2,440,7.03,7008958,11647679,33510663,7008958,7.03,60.17,20.92,20.92,47056454180,20.96,20.96,47056454180 +SOL 한국원자력SMR,0092B0,4,9390,2,200,2.18,149811,1199379,800000,149811,2.18,12.49,18.73,18.73,1398808906,18.62,18.62,1398808906 +엔시트론,101400,5,415,2,89,27.30,12301030,420824,68450730,12301030,27.30,2923.08,17.97,17.97,4891886201,17.22,17.22,4891886201 +TIGER 코리아원자력,0091P0,6,9375,2,240,2.63,977678,11424451,6000000,977678,2.63,8.56,16.29,16.29,9104270815,16.19,16.19,9104270815 +노을,376930,7,2195,2,355,19.29,5175464,294872,36947060,5175464,19.29,1755.16,14.01,14.01,11658445112,14.38,14.38,11658445112 +NEW,160550,8,2955,2,445,17.73,3841240,1013593,27906106,3841240,17.73,378.97,13.76,13.76,10982764065,13.32,13.32,10982764065 +아이비젼웍스,469750,9,1365,5,-5,-0.36,4440426,68933104,33936481,4440426,-0.36,6.44,13.08,13.08,6210707078,13.41,13.41,6210707078 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,10,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,11,29090,2,835,2.96,103316,114475,1000000,103316,2.96,90.25,10.33,10.33,2965534170,10.19,10.19,2965534170 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-115,-1.50,303299,1679823,3000000,303299,-1.50,18.06,10.11,10.11,2300199320,10.15,10.15,2300199320 +SOL 머니마켓액티브,484890,13,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +KODEX 코스닥150선물인버스,251340,14,3495,5,-15,-0.43,5902818,34553912,72100000,5902818,-0.43,17.08,8.19,8.19,20619796226,8.18,8.18,20619796226 +탑코미디어,134580,15,2760,2,335,13.81,3978532,1495742,49294149,3978532,13.81,265.99,8.07,8.07,10498829958,7.72,7.72,10498829958 +제이엔비,452160,16,8650,2,680,8.53,762194,460889,9617527,762194,8.53,165.37,7.93,7.93,6548431635,7.87,7.87,6548431635 +미투온,201490,17,6330,5,-30,-0.47,2395247,15175931,30390092,2395247,-0.47,15.78,7.88,7.88,15260722280,7.93,7.93,15260722280 +삼화네트웍스,046390,18,1684,2,24,1.45,3373894,46686964,43172933,3373894,1.45,7.23,7.81,7.81,5731840494,7.88,7.88,5731840494 +우양,103840,19,5380,3,0,0.00,1217202,37838952,16366428,1217202,0.00,3.22,7.44,7.44,6503240525,7.39,7.39,6503240525 +한라캐스트,125490,20,5460,5,-460,-7.77,2666600,67557592,36502352,2666600,-7.77,3.95,7.31,7.31,14598337725,7.32,7.32,14598337725 +SOL 국제금,0066W0,21,9870,2,40,0.41,83401,134398,1200000,83401,0.41,62.06,6.95,6.95,824860525,6.96,6.96,824860525 +티에이치엔,019180,22,4540,2,505,12.52,1200814,2134903,18000000,1200814,12.52,56.25,6.67,6.67,5360025474,6.56,6.56,5360025474 +이미지스,115610,23,901,5,-64,-6.63,1116299,453824,17337538,1116299,-6.63,245.98,6.44,6.44,975039479,6.24,6.24,975039479 +KODEX 200선물인버스2X,252670,24,1330,5,-19,-1.41,80638017,531008256,1273400000,80638017,-1.41,15.19,6.33,6.33,107545587873,6.35,6.35,107545587873 +SOL 미국S&P500미국채혼합50,0080X0,25,10305,5,-5,-0.05,100858,130109,1600000,100858,-0.05,77.52,6.30,6.30,1039939432,6.31,6.31,1039939432 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,26,5165,5,-20,-0.39,918678,3050087,15000000,918678,-0.39,30.12,6.12,6.12,4724016435,6.10,6.10,4724016435 +누보,332290,27,1724,2,5,0.29,2037419,36335488,33384803,2037419,0.29,5.61,6.10,6.10,3548157873,6.16,6.16,3548157873 +SOL 미국500타겟데일리커버드콜액티브,494210,28,10305,2,15,0.15,53617,90810,900000,53617,0.15,59.04,5.96,5.96,552402955,5.96,5.96,552402955 +아센디오,012170,29,3710,5,-80,-2.11,591106,7464097,10873743,591106,-2.11,7.92,5.44,5.44,2244903463,5.56,5.56,2244903463 +TIGER 코스닥150선물인버스,250780,30,3530,5,-5,-0.14,309692,1016547,5750000,309692,-0.14,30.47,5.39,5.39,1092159365,5.38,5.38,1092159365 diff --git a/top30/20250821/top30-avtr-20250821-093001.csv b/top30/20250821/top30-avtr-20250821-093001.csv new file mode 100644 index 000000000000..8f5aa749367f --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1979,5,-21,-1.05,10709966,0,7520000,10709966,-1.05,0.00,142.42,142.42,21994752885,147.79,147.79,21994752885 +제이피아이헬스케어,0010V0,2,28300,2,8300,41.50,6246267,0,5105400,6246267,41.50,0.00,122.35,122.35,177072516550,122.56,122.56,177072516550 +블루엠텍,439580,3,6570,2,310,4.95,8179725,11647679,33510663,8179725,4.95,70.23,24.41,24.41,54809270890,24.89,24.89,54809270890 +SOL 한국원자력SMR,0092B0,4,9385,2,195,2.12,165306,1199379,800000,165306,2.12,13.78,20.66,20.66,1543936871,20.56,20.56,1543936871 +TIGER 코리아원자력,0091P0,5,9370,2,235,2.57,1225292,11424451,6000000,1225292,2.57,10.73,20.42,20.42,11419955361,20.31,20.31,11419955361 +엔시트론,101400,6,423,1,97,29.75,13375324,420824,68450730,13375324,29.75,3178.37,19.54,19.54,5345536116,18.46,18.46,5345536116 +탑코미디어,134580,7,3055,2,630,25.98,9078001,1495742,49294149,9078001,25.98,606.92,18.42,18.42,25346347738,16.83,16.83,25346347738 +노을,376930,8,2225,2,385,20.92,6457981,294872,36947060,6457981,20.92,2190.10,17.48,17.48,14546998665,17.70,17.70,14546998665 +NEW,160550,9,2870,2,360,14.34,4761484,1013593,27906106,4761484,14.34,469.76,17.06,17.06,13658565658,17.05,17.05,13658565658 +아이비젼웍스,469750,10,1382,2,12,0.88,5099153,68933104,33936481,5099153,0.88,7.40,15.03,15.03,7117908210,15.18,15.18,7117908210 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,11,7580,5,-90,-1.17,383385,1679823,3000000,383385,-1.17,22.82,12.78,12.78,2906665185,12.78,12.78,2906665185 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7525,5,-125,-1.63,636629,2397289,5000000,636629,-1.63,26.56,12.73,12.73,4803999200,12.77,12.77,4803999200 +우양,103840,13,5380,3,0,0.00,1972509,37838952,16366428,1972509,0.00,5.21,12.05,12.05,10597503605,12.04,12.04,10597503605 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,15,29075,2,820,2.90,111666,114475,1000000,111666,2.90,97.55,11.17,11.17,3207016965,11.03,11.03,3207016965 +KODEX 코스닥150선물인버스,251340,16,3490,5,-20,-0.57,7275347,34553912,72100000,7275347,-0.57,21.06,10.09,10.09,25424944236,10.10,10.10,25424944236 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10000,5,-10,-0.10,110441,399853,1100000,110441,-0.10,27.62,10.04,10.04,1104675904,10.04,10.04,1104675904 +티에이치엔,019180,18,4705,2,670,16.60,1765992,2134903,18000000,1765992,16.60,82.72,9.81,9.81,7959815032,9.40,9.40,7959815032 +삼화네트웍스,046390,19,1703,2,43,2.59,4219775,46686964,43172933,4219775,2.59,9.04,9.77,9.77,7173712714,9.76,9.76,7173712714 +한라캐스트,125490,20,5440,5,-480,-8.11,3362537,67557592,36502352,3362537,-8.11,4.98,9.21,9.21,18415435185,9.27,9.27,18415435185 +미투온,201490,21,6270,5,-90,-1.42,2709155,15175931,30390092,2709155,-1.42,17.85,8.91,8.91,17228262325,9.04,9.04,17228262325 +제이엔비,452160,22,8600,2,630,7.90,815665,460889,9617527,815665,7.90,176.98,8.48,8.48,7009054860,8.47,8.47,7009054860 +KODEX 200선물인버스2X,252670,23,1329,5,-20,-1.48,106057272,531008256,1273400000,106057272,-1.48,19.97,8.33,8.33,141427291364,8.36,8.36,141427291364 +SOL 머니마켓액티브,484890,24,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,25,5120,5,-65,-1.25,1128003,3050087,15000000,1128003,-1.25,36.98,7.52,7.52,5806448465,7.56,7.56,5806448465 +이미지스,115610,26,876,5,-89,-9.22,1286152,453824,17337538,1286152,-9.22,283.40,7.42,7.42,1125382139,7.41,7.41,1125382139 +SOL 국제금,0066W0,27,9885,2,55,0.56,83662,134398,1200000,83662,0.56,62.25,6.97,6.97,827439150,6.98,6.98,827439150 +누보,332290,28,1720,2,1,0.06,2235970,36335488,33384803,2235970,0.06,6.15,6.70,6.70,3888184229,6.77,6.77,3888184229 +SOL 미국S&P500미국채혼합50,0080X0,29,10300,5,-10,-0.10,104181,130109,1600000,104181,-0.10,80.07,6.51,6.51,1074155052,6.52,6.52,1074155052 +TIGER 코스닥150선물인버스,250780,30,3515,5,-20,-0.57,359554,1016547,5750000,359554,-0.57,35.37,6.25,6.25,1268272885,6.28,6.28,1268272885 diff --git a/top30/20250821/top30-avtr-20250821-094001.csv b/top30/20250821/top30-avtr-20250821-094001.csv new file mode 100644 index 000000000000..03c8a55ecd10 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11130714,0,7520000,11130714,-1.10,0.00,148.01,148.01,22827199229,153.46,153.46,22827199229 +제이피아이헬스케어,0010V0,2,27650,2,7650,38.25,6831020,0,5105400,6831020,38.25,0.00,133.80,133.80,193504958775,137.08,137.08,193504958775 +TIGER 코리아원자력,0091P0,3,9440,2,305,3.34,1626836,11424451,6000000,1626836,3.34,14.24,27.11,27.11,15205086323,26.85,26.85,15205086323 +블루엠텍,439580,4,6540,2,280,4.47,8883255,11647679,33510663,8883255,4.47,76.27,26.51,26.51,59449215305,27.13,27.13,59449215305 +SOL 한국원자력SMR,0092B0,5,9450,2,260,2.83,202299,1199379,800000,202299,2.83,16.87,25.29,25.29,1893675228,25.05,25.05,1893675228 +탑코미디어,134580,6,3015,2,590,24.33,11719391,1495742,49294149,11719391,24.33,783.52,23.77,23.77,33312835679,22.41,22.41,33312835679 +NEW,160550,7,2890,2,380,15.14,5728093,1013593,27906106,5728093,15.14,565.13,20.53,20.53,16504256344,20.46,20.46,16504256344 +엔시트론,101400,8,423,1,97,29.75,13447878,420824,68450730,13447878,29.75,3195.61,19.65,19.65,5376226458,18.57,18.57,5376226458 +삼화네트웍스,046390,9,1771,2,111,6.69,8335046,46686964,43172933,8335046,6.69,17.85,19.31,19.31,14396183775,18.83,18.83,14396183775 +노을,376930,10,2250,2,410,22.28,6936428,294872,36947060,6936428,22.28,2352.35,18.77,18.77,15611153350,18.78,18.78,15611153350 +아이비젼웍스,469750,11,1401,2,31,2.26,6190048,68933104,33936481,6190048,2.26,8.98,18.24,18.24,8642031255,18.18,18.18,8642031255 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10000,5,-10,-0.10,164145,399853,1100000,164145,-0.10,41.05,14.92,14.92,1641715909,14.92,14.92,1641715909 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7525,5,-145,-1.89,436819,1679823,3000000,436819,-1.89,26.00,14.56,14.56,3308733915,14.66,14.66,3308733915 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7495,5,-155,-2.03,652792,2397289,5000000,652792,-2.03,27.23,13.06,13.06,4925133275,13.14,13.14,4925133275 +우양,103840,15,5370,5,-10,-0.19,2135975,37838952,16366428,2135975,-0.19,5.64,13.05,13.05,11472476090,13.05,13.05,11472476090 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +티에이치엔,019180,17,4495,2,460,11.40,2106938,2134903,18000000,2106938,11.40,98.69,11.71,11.71,9508829897,11.75,11.75,9508829897 +제이엔비,452160,18,8910,2,940,11.79,1087329,460889,9617527,1087329,11.79,235.92,11.31,11.31,9423515300,11.00,11.00,9423515300 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,19,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +KODEX 코스닥150선물인버스,251340,20,3482,5,-28,-0.80,7757998,34553912,72100000,7757998,-0.80,22.45,10.76,10.76,27106876420,10.80,10.80,27106876420 +한라캐스트,125490,21,5430,5,-490,-8.28,3654256,67557592,36502352,3654256,-8.28,5.41,10.01,10.01,19997416275,10.09,10.09,19997416275 +KODEX 200선물인버스2X,252670,22,1325,5,-24,-1.78,125401993,531008256,1273400000,125401993,-1.78,23.62,9.85,9.85,167050713141,9.90,9.90,167050713141 +미투온,201490,23,6220,5,-140,-2.20,2966035,15175931,30390092,2966035,-2.20,19.54,9.76,9.76,18826457850,9.96,9.96,18826457850 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,24,5110,5,-75,-1.45,1342359,3050087,15000000,1342359,-1.45,44.01,8.95,8.95,6904357785,9.01,9.01,6904357785 +미스터블루,207760,25,1897,2,120,6.75,7188606,3467581,83079783,7188606,6.75,207.31,8.65,8.65,13498676323,8.57,8.57,13498676323 +SOL 머니마켓액티브,484890,26,51840,2,10,0.02,18461,14554,222000,18461,0.02,126.84,8.32,8.32,957099730,8.32,8.32,957099730 +애니플러스,310200,27,6260,2,700,12.59,4093641,1013945,51419896,4093641,12.59,403.73,7.96,7.96,24695461005,7.67,7.67,24695461005 +이미지스,115610,28,891,5,-74,-7.67,1378279,453824,17337538,1378279,-7.67,303.70,7.95,7.95,1206884631,7.81,7.81,1206884631 +누보,332290,29,1718,5,-1,-0.06,2366794,36335488,33384803,2366794,-0.06,6.51,7.09,7.09,4112904571,7.17,7.17,4112904571 +SOL 국제금,0066W0,30,9890,2,60,0.61,83809,134398,1200000,83809,0.61,62.36,6.98,6.98,828891000,6.98,6.98,828891000 diff --git a/top30/20250821/top30-avtr-20250821-095001.csv b/top30/20250821/top30-avtr-20250821-095001.csv new file mode 100644 index 000000000000..1c171da99b16 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11317318,0,7520000,11317318,-1.10,0.00,150.50,150.50,23196152690,155.95,155.95,23196152690 +제이피아이헬스케어,0010V0,2,27000,2,7000,35.00,7298868,0,5105400,7298868,35.00,0.00,142.96,142.96,206271348975,149.64,149.64,206271348975 +TIGER 코리아원자력,0091P0,3,9465,2,330,3.61,1866226,11424451,6000000,1866226,3.61,16.34,31.10,31.10,17468523745,30.76,30.76,17468523745 +블루엠텍,439580,4,6500,2,240,3.83,9410242,11647679,33510663,9410242,3.83,80.79,28.08,28.08,62890157020,28.87,28.87,62890157020 +SOL 한국원자력SMR,0092B0,5,9490,2,300,3.26,222921,1199379,800000,222921,3.26,18.59,27.87,27.87,2088928063,27.51,27.51,2088928063 +탑코미디어,134580,6,2965,2,540,22.27,12566676,1495742,49294149,12566676,22.27,840.16,25.49,25.49,35840085669,24.52,24.52,35840085669 +삼화네트웍스,046390,7,1739,2,79,4.76,9677100,46686964,43172933,9677100,4.76,20.73,22.41,22.41,16737162833,22.29,22.29,16737162833 +NEW,160550,8,2845,2,335,13.35,6176186,1013593,27906106,6176186,13.35,609.34,22.13,22.13,17793251795,22.41,22.41,17793251795 +아이비젼웍스,469750,9,1371,2,1,0.07,6762654,68933104,33936481,6762654,0.07,9.81,19.93,19.93,9431714691,20.27,20.27,9431714691 +엔시트론,101400,10,423,1,97,29.75,13538850,420824,68450730,13538850,29.75,3217.22,19.78,19.78,5414707614,18.70,18.70,5414707614 +노을,376930,11,2180,2,340,18.48,7292987,294872,36947060,7292987,18.48,2473.27,19.74,19.74,16395733915,20.36,20.36,16395733915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,12,7555,5,-115,-1.50,469539,1679823,3000000,469539,-1.50,27.95,15.65,15.65,3555705535,15.69,15.69,3555705535 +우양,103840,13,5420,2,40,0.74,2458623,37838952,16366428,2458623,0.74,6.50,15.02,15.02,13221480240,14.90,14.90,13221480240 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10000,5,-10,-0.10,164490,399853,1100000,164490,-0.10,41.14,14.95,14.95,1645164359,14.96,14.96,1645164359 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7535,5,-115,-1.50,747542,2397289,5000000,747542,-1.50,31.18,14.95,14.95,5637292675,14.96,14.96,5637292675 +제이엔비,452160,16,8800,2,830,10.41,1422846,460889,9617527,1422846,10.41,308.72,14.79,14.79,12378222500,14.63,14.63,12378222500 +애니플러스,310200,17,6320,2,760,13.67,6898688,1013945,51419896,6898688,13.67,680.38,13.42,13.42,42500221430,13.08,13.08,42500221430 +티에이치엔,019180,18,4620,2,585,14.50,2385698,2134903,18000000,2385698,14.50,111.75,13.25,13.25,10790321164,12.98,12.98,10790321164 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,19,21727,2,442,2.08,119678,121696,1000000,119678,2.08,98.34,11.97,11.97,2565250280,11.81,11.81,2565250280 +KODEX 코스닥150선물인버스,251340,20,3495,5,-15,-0.43,8381051,34553912,72100000,8381051,-0.43,24.25,11.62,11.62,29280288000,11.62,11.62,29280288000 +미투온,201490,21,6370,2,10,0.16,3451227,15175931,30390092,3451227,0.16,22.74,11.36,11.36,21908363885,11.32,11.32,21908363885 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +한라캐스트,125490,23,5450,5,-470,-7.94,3894165,67557592,36502352,3894165,-7.94,5.76,10.67,10.67,21309223495,10.71,10.71,21309223495 +KODEX 200선물인버스2X,252670,24,1331,5,-18,-1.33,133477752,531008256,1273400000,133477752,-1.33,25.14,10.48,10.48,177767758368,10.49,10.49,177767758368 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10300,2,10,0.10,92120,90810,900000,92120,0.10,101.44,10.24,10.24,949275220,10.24,10.24,949275220 +미스터블루,207760,26,1887,2,110,6.19,7815204,3467581,83079783,7815204,6.19,225.38,9.41,9.41,14682264528,9.37,9.37,14682264528 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,27,5135,5,-50,-0.96,1348699,3050087,15000000,1348699,-0.96,44.22,8.99,8.99,6936742790,9.01,9.01,6936742790 +이미지스,115610,28,882,5,-83,-8.60,1462464,453824,17337538,1462464,-8.60,322.25,8.44,8.44,1281604217,8.38,8.38,1281604217 +SOL 머니마켓액티브,484890,29,51840,2,10,0.02,18519,14554,222000,18519,0.02,127.24,8.34,8.34,960106450,8.34,8.34,960106450 +PS일렉트로닉스,332570,30,4325,2,255,6.27,3351534,10560657,43199758,3351534,6.27,31.74,7.76,7.76,14119051995,7.56,7.56,14119051995 diff --git a/top30/20250821/top30-avtr-20250821-100001.csv b/top30/20250821/top30-avtr-20250821-100001.csv new file mode 100644 index 000000000000..4119d9af3219 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성스팩10호,0044K0,1,1978,5,-22,-1.10,11450942,0,7520000,11450942,-1.10,0.00,152.27,152.27,23460567221,157.72,157.72,23460567221 +제이피아이헬스케어,0010V0,2,27350,2,7350,36.75,7614313,0,5105400,7614313,36.75,0.00,149.14,149.14,214843218075,153.86,153.86,214843218075 +SOL 한국원자력SMR,0092B0,3,9535,2,345,3.75,298626,1199379,800000,298626,3.75,24.90,37.33,37.33,2810848308,36.85,36.85,2810848308 +TIGER 코리아원자력,0091P0,4,9510,2,375,4.11,2207375,11424451,6000000,2207375,4.11,19.32,36.79,36.79,20714683565,36.30,36.30,20714683565 +블루엠텍,439580,5,6530,2,270,4.31,9681089,11647679,33510663,9681089,4.31,83.12,28.89,28.89,64658932805,29.55,29.55,64658932805 +탑코미디어,134580,6,2950,2,525,21.65,13143554,1495742,49294149,13143554,21.65,878.73,26.66,26.66,37542927779,25.82,25.82,37542927779 +삼화네트웍스,046390,7,1751,2,91,5.48,11364984,46686964,43172933,11364984,5.48,24.34,26.32,26.32,19711363488,26.07,26.07,19711363488 +NEW,160550,8,2840,2,330,13.15,6405910,1013593,27906106,6405910,13.15,632.00,22.96,22.96,18446849845,23.28,23.28,18446849845 +아이비젼웍스,469750,9,1374,2,4,0.29,7055483,68933104,33936481,7055483,0.29,10.24,20.79,20.79,9833016054,21.09,21.09,9833016054 +노을,376930,10,2180,2,340,18.48,7532974,294872,36947060,7532974,18.48,2554.66,20.39,20.39,16919134017,21.01,21.01,16919134017 +엔시트론,101400,11,423,1,97,29.75,13606897,420824,68450730,13606897,29.75,3233.39,19.88,19.88,5443491495,18.80,18.80,5443491495 +제이엔비,452160,12,8770,2,800,10.04,1790631,460889,9617527,1790631,10.04,388.52,18.62,18.62,15653261790,18.56,18.56,15653261790 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7525,5,-125,-1.63,818488,2397289,5000000,818488,-1.63,34.14,16.37,16.37,6171163335,16.40,16.40,6171163335 +우양,103840,14,5375,5,-5,-0.09,2658875,37838952,16366428,2658875,-0.09,7.03,16.25,16.25,14300984595,16.26,16.26,14300984595 +애니플러스,310200,15,6145,2,585,10.52,8319760,1013945,51419896,8319760,10.52,820.53,16.18,16.18,51243463440,16.22,16.22,51243463440 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7535,5,-135,-1.76,470073,1679823,3000000,470073,-1.76,27.98,15.67,15.67,3559736035,15.75,15.75,3559736035 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10000,5,-10,-0.10,164521,399853,1100000,164521,-0.10,41.15,14.96,14.96,1645474209,14.96,14.96,1645474209 +티에이치엔,019180,18,4580,2,545,13.51,2481056,2134903,18000000,2481056,13.51,116.21,13.78,13.78,11227431819,13.62,13.62,11227431819 +KODEX 코스닥150선물인버스,251340,19,3500,5,-10,-0.28,9331350,34553912,72100000,9331350,-0.28,27.01,12.94,12.94,32601453361,12.92,12.92,32601453361 +미투온,201490,20,6310,5,-50,-0.79,3807115,15175931,30390092,3807115,-0.79,25.09,12.53,12.53,24171127250,12.60,12.60,24171127250 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,22,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +한라캐스트,125490,23,5430,5,-490,-8.28,4086043,67557592,36502352,4086043,-8.28,6.05,11.19,11.19,22353834190,11.28,11.28,22353834190 +KODEX 200선물인버스2X,252670,24,1326,5,-23,-1.70,141907540,531008256,1273400000,141907540,-1.70,26.72,11.14,11.14,188967800709,11.19,11.19,188967800709 +PS일렉트로닉스,332570,25,4260,2,190,4.67,4682436,10560657,43199758,4682436,4.67,44.34,10.84,10.84,19803360665,10.76,10.76,19803360665 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10300,2,10,0.10,92160,90810,900000,92160,0.10,101.49,10.24,10.24,949687220,10.24,10.24,949687220 +미스터블루,207760,27,1886,2,109,6.13,8213455,3467581,83079783,8213455,6.13,236.86,9.89,9.89,15433064238,9.85,9.85,15433064238 +이미지스,115610,28,878,5,-87,-9.02,1568535,453824,17337538,1568535,-9.02,345.63,9.05,9.05,1375032373,9.03,9.03,1375032373 +미래에셋 인버스 2X 코스닥150 선물 ETN,Q520057,29,5150,5,-35,-0.68,1355146,3050087,15000000,1355146,-0.68,44.43,9.03,9.03,6969912655,9.02,9.02,6969912655 +알파녹스,043100,30,1848,5,-57,-2.99,1492019,312473,17107076,1492019,-2.99,477.49,8.72,8.72,2989679536,9.46,9.46,2989679536 diff --git a/top30/20250821/top30-avtr-20250821-101001.csv b/top30/20250821/top30-avtr-20250821-101001.csv new file mode 100644 index 000000000000..22b3e6d3f6d6 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,28750,2,8750,43.75,8424970,0,5105400,8424970,43.75,0.00,165.02,165.02,237851483725,162.05,162.05,237851483725 +삼성스팩10호,0044K0,2,1977,5,-23,-1.15,11766404,0,7520000,11766404,-1.15,0.00,156.47,156.47,24084380009,162.00,162.00,24084380009 +SOL 한국원자력SMR,0092B0,3,9550,2,360,3.92,333130,1199379,800000,333130,3.92,27.78,41.64,41.64,3139264553,41.09,41.09,3139264553 +TIGER 코리아원자력,0091P0,4,9545,2,410,4.49,2375125,11424451,6000000,2375125,4.49,20.79,39.59,39.59,22312138032,38.96,38.96,22312138032 +블루엠텍,439580,5,6560,2,300,4.79,9899499,11647679,33510663,9899499,4.79,84.99,29.54,29.54,66090310045,30.06,30.06,66090310045 +탑코미디어,134580,6,2955,2,530,21.86,13544551,1495742,49294149,13544551,21.86,905.54,27.48,27.48,38723546448,26.58,26.58,38723546448 +삼화네트웍스,046390,7,1735,2,75,4.52,11829090,46686964,43172933,11829090,4.52,25.34,27.40,27.40,20518679826,27.39,27.39,20518679826 +NEW,160550,8,2855,2,345,13.75,6585397,1013593,27906106,6585397,13.75,649.71,23.60,23.60,18955596467,23.79,23.79,18955596467 +노을,376930,9,2205,2,365,19.84,7932109,294872,36947060,7932109,19.84,2690.02,21.47,21.47,17795902396,21.84,21.84,17795902396 +아이비젼웍스,469750,10,1367,5,-3,-0.22,7227792,68933104,33936481,7227792,-0.22,10.49,21.30,21.30,10069461596,21.71,21.71,10069461596 +엔시트론,101400,11,423,1,97,29.75,13633409,420824,68450730,13633409,29.75,3239.69,19.92,19.92,5454706071,18.84,18.84,5454706071 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7515,5,-135,-1.76,995068,2397289,5000000,995068,-1.76,41.51,19.90,19.90,7499121835,19.96,19.96,7499121835 +제이엔비,452160,13,8790,2,820,10.29,1851768,460889,9617527,1851768,10.29,401.78,19.25,19.25,16191207880,19.15,19.15,16191207880 +애니플러스,310200,14,6050,2,490,8.81,8942105,1013945,51419896,8942105,8.81,881.91,17.39,17.39,55011264650,17.68,17.68,55011264650 +우양,103840,15,5330,5,-50,-0.93,2768036,37838952,16366428,2768036,-0.93,7.32,16.91,16.91,14884317030,17.06,17.06,14884317030 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7535,5,-135,-1.76,504245,1679823,3000000,504245,-1.76,30.02,16.81,16.81,3817328775,16.89,16.89,3817328775 +티에이치엔,019180,17,4750,2,715,17.72,2746173,2134903,18000000,2746173,17.72,128.63,15.26,15.26,12465129237,14.58,14.58,12465129237 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10000,5,-10,-0.10,164950,399853,1100000,164950,-0.10,41.25,15.00,15.00,1649762709,15.00,15.00,1649762709 +KODEX 코스닥150선물인버스,251340,19,3500,5,-10,-0.28,9763064,34553912,72100000,9763064,-0.28,28.25,13.54,13.54,34112000247,13.52,13.52,34112000247 +PS일렉트로닉스,332570,20,4190,2,120,2.95,5662713,10560657,43199758,5662713,2.95,53.62,13.11,13.11,23976589589,13.25,13.25,23976589589 +미투온,201490,21,6260,5,-100,-1.57,3972870,15175931,30390092,3972870,-1.57,26.18,13.07,13.07,25208718590,13.25,13.25,25208718590 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,22,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +한라캐스트,125490,23,5370,5,-550,-9.29,4375465,67557592,36502352,4375465,-9.29,6.48,11.99,11.99,23916398955,12.20,12.20,23916398955 +KODEX 200선물인버스2X,252670,24,1328,5,-21,-1.56,146370477,531008256,1273400000,146370477,-1.56,27.56,11.49,11.49,194896749134,11.53,11.53,194896749134 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,29335,2,1080,3.82,112009,114475,1000000,112009,3.82,97.85,11.20,11.20,3217089935,10.97,10.97,3217089935 +미스터블루,207760,26,1875,2,98,5.51,8638576,3467581,83079783,8638576,5.51,249.12,10.40,10.40,16232935163,10.42,10.42,16232935163 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10300,2,10,0.10,92160,90810,900000,92160,0.10,101.49,10.24,10.24,949687220,10.24,10.24,949687220 +HANARO 유럽방산,0082F0,28,9815,5,-55,-0.56,91386,261029,900000,91386,-0.56,35.01,10.15,10.15,896892350,10.15,10.15,896892350 +알파녹스,043100,29,1887,5,-18,-0.94,1599639,312473,17107076,1599639,-0.94,511.93,9.35,9.35,3190515936,9.88,9.88,3190515936 +이미지스,115610,30,886,5,-79,-8.19,1605121,453824,17337538,1605121,-8.19,353.69,9.26,9.26,1407359663,9.16,9.16,1407359663 diff --git a/top30/20250821/top30-avtr-20250821-102001.csv b/top30/20250821/top30-avtr-20250821-102001.csv new file mode 100644 index 000000000000..6b3726d241bb --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26950,2,6950,34.75,9126786,0,5105400,9126786,34.75,0.00,178.77,178.77,257335449700,187.03,187.03,257335449700 +삼성스팩10호,0044K0,2,1977,5,-23,-1.15,11902987,0,7520000,11902987,-1.15,0.00,158.28,158.28,24354329399,163.81,163.81,24354329399 +SOL 한국원자력SMR,0092B0,3,9615,2,425,4.62,353816,1199379,800000,353816,4.62,29.50,44.23,44.23,3337972761,43.40,43.40,3337972761 +TIGER 코리아원자력,0091P0,4,9620,2,485,5.31,2581023,11424451,6000000,2581023,5.31,22.59,43.02,43.02,24290018217,42.08,42.08,24290018217 +블루엠텍,439580,5,6580,2,320,5.11,10184082,11647679,33510663,10184082,5.11,87.43,30.39,30.39,67961735375,30.82,30.82,67961735375 +삼화네트웍스,046390,6,1706,2,46,2.77,12546213,46686964,43172933,12546213,2.77,26.87,29.06,29.06,21756924184,29.54,29.54,21756924184 +탑코미디어,134580,7,2920,2,495,20.41,13901131,1495742,49294149,13901131,20.41,929.38,28.20,28.20,39768721721,27.63,27.63,39768721721 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7550,5,-100,-1.31,1309363,2397289,5000000,1309363,-1.31,54.62,26.19,26.19,9865925930,26.13,26.13,9865925930 +NEW,160550,9,2860,2,350,13.94,6737814,1013593,27906106,6737814,13.94,664.75,24.14,24.14,19389352820,24.29,24.29,19389352820 +노을,376930,10,2285,2,445,24.18,8872856,294872,36947060,8872856,24.18,3009.05,24.02,24.02,19930374809,23.61,23.61,19930374809 +아이비젼웍스,469750,11,1375,2,5,0.36,7431673,68933104,33936481,7431673,0.36,10.78,21.90,21.90,10349916068,22.18,22.18,10349916068 +제이엔비,452160,12,8490,2,520,6.52,1996899,460889,9617527,1996899,6.52,433.27,20.76,20.76,17432567720,21.35,21.35,17432567720 +엔시트론,101400,13,423,1,97,29.75,13720337,420824,68450730,13720337,29.75,3260.35,20.04,20.04,5491476615,18.97,18.97,5491476615 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7575,5,-95,-1.24,562512,1679823,3000000,562512,-1.24,33.49,18.75,18.75,4257050285,18.73,18.73,4257050285 +애니플러스,310200,15,5930,2,370,6.65,9482962,1013945,51419896,9482962,6.65,935.25,18.44,18.44,58238818985,19.10,19.10,58238818985 +우양,103840,16,5300,5,-80,-1.49,2900410,37838952,16366428,2900410,-1.49,7.67,17.72,17.72,15588393375,17.97,17.97,15588393375 +티에이치엔,019180,17,4585,2,550,13.63,3020565,2134903,18000000,3020565,13.63,141.48,16.78,16.78,13751205315,16.66,16.66,13751205315 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,9990,5,-20,-0.20,165284,399853,1100000,165284,-0.20,41.34,15.03,15.03,1653101119,15.04,15.04,1653101119 +미투온,201490,19,6140,5,-220,-3.46,4445543,15175931,30390092,4445543,-3.46,29.29,14.63,14.63,28128165125,15.07,15.07,28128165125 +KODEX 코스닥150선물인버스,251340,20,3510,3,0,0.00,10394335,34553912,72100000,10394335,0.00,30.08,14.42,14.42,36322164643,14.35,14.35,36322164643 +PS일렉트로닉스,332570,21,4180,2,110,2.70,6064817,10560657,43199758,6064817,2.70,57.43,14.04,14.04,25666210941,14.21,14.21,25666210941 +한라캐스트,125490,22,5280,5,-640,-10.81,4899577,67557592,36502352,4899577,-10.81,7.25,13.42,13.42,26704368270,13.86,13.86,26704368270 +KODEX 200선물인버스2X,252670,23,1334,5,-15,-1.11,157103412,531008256,1273400000,157103412,-1.11,29.59,12.34,12.34,209158396616,12.31,12.31,209158396616 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,24,22120,2,835,3.92,123296,121696,1000000,123296,3.92,101.31,12.33,12.33,2645262350,11.96,11.96,2645262350 +HANARO 유럽방산,0082F0,25,9815,5,-55,-0.56,109575,261029,900000,109575,-0.56,41.98,12.17,12.17,1075417385,12.17,12.17,1075417385 +보성파워텍,006910,26,3720,2,365,10.88,5659472,1435684,49129824,5659472,10.88,394.20,11.52,11.52,20824034865,11.39,11.39,20824034865 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,29630,2,1375,4.87,113374,114475,1000000,113374,4.87,99.04,11.34,11.34,3257533515,10.99,10.99,3257533515 +미스터블루,207760,28,1864,2,87,4.90,8926490,3467581,83079783,8926490,4.90,257.43,10.74,10.74,16771203292,10.83,10.83,16771203292 +SOL 미국500타겟데일리커버드콜액티브,494210,29,10300,2,10,0.10,92161,90810,900000,92161,0.10,101.49,10.24,10.24,949697520,10.24,10.24,949697520 +린드먼아시아,277070,30,5680,2,630,12.48,1363879,27791,13692000,1363879,12.48,4907.63,9.96,9.96,7811287850,10.04,10.04,7811287850 diff --git a/top30/20250821/top30-avtr-20250821-103001.csv b/top30/20250821/top30-avtr-20250821-103001.csv new file mode 100644 index 000000000000..8c5d4e496e52 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27500,2,7500,37.50,9392733,0,5105400,9392733,37.50,0.00,183.98,183.98,264598647100,188.46,188.46,264598647100 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12009526,0,7520000,12009526,-1.20,0.00,159.70,159.70,24564860271,165.31,165.31,24564860271 +SOL 한국원자력SMR,0092B0,3,9690,2,500,5.44,386990,1199379,800000,386990,5.44,32.27,48.37,48.37,3657979206,47.19,47.19,3657979206 +TIGER 코리아원자력,0091P0,4,9690,2,555,6.08,2881462,11424451,6000000,2881462,6.08,25.22,48.02,48.02,27185296110,46.76,46.76,27185296110 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,5,7535,5,-115,-1.50,1600644,2397289,5000000,1600644,-1.50,66.77,32.01,32.01,12063407075,32.02,32.02,12063407075 +블루엠텍,439580,6,6520,2,260,4.15,10427014,11647679,33510663,10427014,4.15,89.52,31.12,31.12,69556358180,31.84,31.84,69556358180 +삼화네트웍스,046390,7,1703,2,43,2.59,12972090,46686964,43172933,12972090,2.59,27.79,30.05,30.05,22484867667,30.58,30.58,22484867667 +탑코미디어,134580,8,2890,2,465,19.18,14231945,1495742,49294149,14231945,19.18,951.50,28.87,28.87,40731347404,28.59,28.59,40731347404 +NEW,160550,9,2860,2,350,13.94,7200310,1013593,27906106,7200310,13.94,710.37,25.80,25.80,20728373342,25.97,25.97,20728373342 +노을,376930,10,2270,2,430,23.37,9281800,294872,36947060,9281800,23.37,3147.74,25.12,25.12,20863410925,24.88,24.88,20863410925 +아이비젼웍스,469750,11,1361,5,-9,-0.66,7838318,68933104,33936481,7838318,-0.66,11.37,23.10,23.10,10903673229,23.61,23.61,10903673229 +제이엔비,452160,12,8420,2,450,5.65,2086616,460889,9617527,2086616,5.65,452.74,21.70,21.70,18189718030,22.46,22.46,18189718030 +엔시트론,101400,13,423,1,97,29.75,13774151,420824,68450730,13774151,29.75,3273.14,20.12,20.12,5514239937,19.04,19.04,5514239937 +보성파워텍,006910,14,3960,2,605,18.03,9778817,1435684,49129824,9778817,18.03,681.13,19.90,19.90,36773162901,18.90,18.90,36773162901 +애니플러스,310200,15,5800,2,240,4.32,10211669,1013945,51419896,10211669,4.32,1007.12,19.86,19.86,62507826305,20.96,20.96,62507826305 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7560,5,-110,-1.43,573474,1679823,3000000,573474,-1.43,34.14,19.12,19.12,4340083425,19.14,19.14,4340083425 +우양,103840,17,5290,5,-90,-1.67,3009830,37838952,16366428,3009830,-1.67,7.95,18.39,18.39,16167960260,18.67,18.67,16167960260 +티에이치엔,019180,18,4627,2,592,14.67,3099536,2134903,18000000,3099536,14.67,145.18,17.22,17.22,14113544911,16.95,16.95,14113544911 +KODEX 코스닥150선물인버스,251340,19,3505,5,-5,-0.14,11669991,34553912,72100000,11669991,-0.14,33.77,16.19,16.19,40793178791,16.14,16.14,40793178791 +미투온,201490,20,6150,5,-210,-3.30,4617221,15175931,30390092,4617221,-3.30,30.42,15.19,15.19,29181173775,15.61,15.61,29181173775 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,9995,5,-15,-0.15,165493,399853,1100000,165493,-0.15,41.39,15.04,15.04,1655189979,15.05,15.05,1655189979 +한라캐스트,125490,22,5270,5,-650,-10.98,5336236,67557592,36502352,5336236,-10.98,7.90,14.62,14.62,29009368395,15.08,15.08,29009368395 +PS일렉트로닉스,332570,23,4160,2,90,2.21,6284876,10560657,43199758,6284876,2.21,59.51,14.55,14.55,26583302901,14.79,14.79,26583302901 +ACE BYD밸류체인액티브,0079X0,24,11025,2,30,0.27,193709,3065843,1400000,193709,0.27,6.32,13.84,13.84,2135278715,13.83,13.83,2135278715 +iMBC,052220,25,3715,2,425,12.92,3177631,123552,23000000,3177631,12.92,2571.90,13.82,13.82,12002942800,14.05,14.05,12002942800 +KODEX 200선물인버스2X,252670,26,1331,5,-18,-1.33,166948990,531008256,1273400000,166948990,-1.33,31.44,13.11,13.11,222277371806,13.11,13.11,222277371806 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,27,21800,2,515,2.42,125130,121696,1000000,125130,2.42,102.82,12.51,12.51,2685243550,12.32,12.32,2685243550 +HANARO 유럽방산,0082F0,28,9805,5,-65,-0.66,110981,261029,900000,110981,-0.66,42.52,12.33,12.33,1089211265,12.34,12.34,1089211265 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,29,29680,2,1425,5.04,115195,114475,1000000,115195,5.04,100.63,11.52,11.52,3311302720,11.16,11.16,3311302720 +린드먼아시아,277070,30,5420,2,370,7.33,1533327,27791,13692000,1533327,7.33,5517.35,11.20,11.20,8744247560,11.78,11.78,8744247560 diff --git a/top30/20250821/top30-avtr-20250821-104001.csv b/top30/20250821/top30-avtr-20250821-104001.csv new file mode 100644 index 000000000000..3389ab23f4dc --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27550,2,7550,37.75,9570875,0,5105400,9570875,37.75,0.00,187.47,187.47,269494980000,191.60,191.60,269494980000 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12188226,0,7520000,12188226,-1.20,0.00,162.08,162.08,24917951570,167.69,167.69,24917951570 +ACE BYD밸류체인액티브,0079X0,3,11035,2,40,0.36,962472,3065843,1400000,962472,0.36,31.39,68.75,68.75,10620166040,68.74,68.74,10620166040 +SOL 한국원자력SMR,0092B0,4,9690,2,500,5.44,442139,1199379,800000,442139,5.44,36.86,55.27,55.27,4193610931,54.10,54.10,4193610931 +TIGER 코리아원자력,0091P0,5,9685,2,550,6.02,3152191,11424451,6000000,3152191,6.02,27.59,52.54,52.54,29812236047,51.30,51.30,29812236047 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7530,5,-120,-1.57,1764166,2397289,5000000,1764166,-1.57,73.59,35.28,35.28,13295500635,35.31,35.31,13295500635 +블루엠텍,439580,7,6390,2,130,2.08,11242450,11647679,33510663,11242450,2.08,96.52,33.55,33.55,74778685830,34.92,34.92,74778685830 +삼화네트웍스,046390,8,1674,2,14,0.84,13512700,46686964,43172933,13512700,0.84,28.94,31.30,31.30,23392392934,32.37,32.37,23392392934 +탑코미디어,134580,9,2875,2,450,18.56,14839094,1495742,49294149,14839094,18.56,992.09,30.10,30.10,42473981472,29.97,29.97,42473981472 +보성파워텍,006910,10,4070,2,715,21.31,14566265,1435684,49129824,14566265,21.31,1014.59,29.65,29.65,56204039086,28.11,28.11,56204039086 +NEW,160550,11,2805,2,295,11.75,7486839,1013593,27906106,7486839,11.75,738.64,26.83,26.83,21535707856,27.51,27.51,21535707856 +노을,376930,12,2235,2,395,21.47,9789609,294872,36947060,9789609,21.47,3319.95,26.50,26.50,21998891042,26.64,26.64,21998891042 +아이비젼웍스,469750,13,1355,5,-15,-1.09,8073326,68933104,33936481,8073326,-1.09,11.71,23.79,23.79,11222093856,24.40,24.40,11222093856 +애니플러스,310200,14,5560,3,0,0.00,11486210,1013945,51419896,11486210,0.00,1132.82,22.34,22.34,69708764300,24.38,24.38,69708764300 +제이엔비,452160,15,8420,2,450,5.65,2133720,460889,9617527,2133720,5.65,462.96,22.19,22.19,18584697125,22.95,22.95,18584697125 +엔시트론,101400,16,423,1,97,29.75,13781709,420824,68450730,13781709,29.75,3274.93,20.13,20.13,5517436971,19.06,19.06,5517436971 +우양,103840,17,5240,5,-140,-2.60,3289875,37838952,16366428,3289875,-2.60,8.69,20.10,20.10,17635847205,20.56,20.56,17635847205 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7550,5,-120,-1.56,584592,1679823,3000000,584592,-1.56,34.80,19.49,19.49,4424000300,19.53,19.53,4424000300 +티에이치엔,019180,19,4640,2,605,14.99,3180387,2134903,18000000,3180387,14.99,148.97,17.67,17.67,14487886971,17.35,17.35,14487886971 +iMBC,052220,20,3590,2,300,9.12,4050493,123552,23000000,4050493,9.12,3278.37,17.61,17.61,15194828910,18.40,18.40,15194828910 +KODEX 코스닥150선물인버스,251340,21,3495,5,-15,-0.43,12024128,34553912,72100000,12024128,-0.43,34.80,16.68,16.68,42032748398,16.68,16.68,42032748398 +한라캐스트,125490,22,5140,5,-780,-13.18,5998730,67557592,36502352,5998730,-13.18,8.88,16.43,16.43,32457333555,17.30,17.30,32457333555 +미투온,201490,23,6100,5,-260,-4.09,4803189,15175931,30390092,4803189,-4.09,31.65,15.81,15.81,30316729990,16.35,16.35,30316729990 +PS일렉트로닉스,332570,24,4135,2,65,1.60,6543007,10560657,43199758,6543007,1.60,61.96,15.15,15.15,27649771903,15.48,15.48,27649771903 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,25,10000,5,-10,-0.10,165790,399853,1100000,165790,-0.10,41.46,15.07,15.07,1658159114,15.07,15.07,1658159114 +KODEX 200선물인버스2X,252670,26,1330,5,-19,-1.41,171535505,531008256,1273400000,171535505,-1.41,32.30,13.47,13.47,228379110569,13.48,13.48,228379110569 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,119341,261029,900000,119341,-0.56,45.72,13.26,13.26,1171223035,13.26,13.26,1171223035 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,28,21800,2,515,2.42,125130,121696,1000000,125130,2.42,102.82,12.51,12.51,2685243550,12.32,12.32,2685243550 +아센디오,012170,29,3440,5,-350,-9.23,1344134,7464097,10873743,1344134,-9.23,18.01,12.36,12.36,4955715472,13.25,13.25,4955715472 +세명전기,017510,30,12500,2,880,7.57,1848047,885919,15246000,1848047,7.57,208.60,12.12,12.12,22663727445,11.89,11.89,22663727445 diff --git a/top30/20250821/top30-avtr-20250821-105001.csv b/top30/20250821/top30-avtr-20250821-105001.csv new file mode 100644 index 000000000000..79e26dca18b2 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,28000,2,8000,40.00,9908378,0,5105400,9908378,40.00,0.00,194.08,194.08,278977987475,195.16,195.16,278977987475 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12305348,0,7520000,12305348,-1.20,0.00,163.63,163.63,25149301940,169.25,169.25,25149301940 +ACE BYD밸류체인액티브,0079X0,3,10995,3,0,0.00,1428153,3065843,1400000,1428153,0.00,46.58,102.01,102.01,15740060905,102.25,102.25,15740060905 +SOL 한국원자력SMR,0092B0,4,9680,2,490,5.33,452861,1199379,800000,452861,5.33,37.76,56.61,56.61,4297581446,55.50,55.50,4297581446 +TIGER 코리아원자력,0091P0,5,9660,2,525,5.75,3282007,11424451,6000000,3282007,5.75,28.73,54.70,54.70,31069310607,53.60,53.60,31069310607 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7530,5,-120,-1.57,1806848,2397289,5000000,1806848,-1.57,75.37,36.14,36.14,13617081945,36.17,36.17,13617081945 +보성파워텍,006910,7,4085,2,730,21.76,17493172,1435684,49129824,17493172,21.76,1218.46,35.61,35.61,68210221923,33.99,33.99,68210221923 +블루엠텍,439580,8,6410,2,150,2.40,11449835,11647679,33510663,11449835,2.40,98.30,34.17,34.17,76109230215,35.43,35.43,76109230215 +삼화네트웍스,046390,9,1665,2,5,0.30,13647685,46686964,43172933,13647685,0.30,29.23,31.61,31.61,23617507234,32.86,32.86,23617507234 +탑코미디어,134580,10,2835,2,410,16.91,15262051,1495742,49294149,15262051,16.91,1020.37,30.96,30.96,43679116516,31.26,31.26,43679116516 +NEW,160550,11,2775,2,265,10.56,7670804,1013593,27906106,7670804,10.56,756.79,27.49,27.49,22048573516,28.47,28.47,22048573516 +노을,376930,12,2230,2,390,21.20,9981211,294872,36947060,9981211,21.20,3384.93,27.01,27.01,22424728819,27.22,27.22,22424728819 +아이비젼웍스,469750,13,1365,5,-5,-0.36,8353722,68933104,33936481,8353722,-0.36,12.12,24.62,24.62,11601890507,25.05,25.05,11601890507 +애니플러스,310200,14,5560,3,0,0.00,11952629,1013945,51419896,11952629,0.00,1178.82,23.25,23.25,72306290575,25.29,25.29,72306290575 +제이엔비,452160,15,8410,2,440,5.52,2158637,460889,9617527,2158637,5.52,468.36,22.44,22.44,18794079825,23.24,23.24,18794079825 +우양,103840,16,5250,5,-130,-2.42,3366064,37838952,16366428,3366064,-2.42,8.90,20.57,20.57,18034669485,20.99,20.99,18034669485 +엔시트론,101400,17,423,1,97,29.75,13781769,420824,68450730,13781769,29.75,3274.95,20.13,20.13,5517462351,19.06,19.06,5517462351 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7550,5,-120,-1.56,596424,1679823,3000000,596424,-1.56,35.51,19.88,19.88,4513302745,19.93,19.93,4513302745 +iMBC,052220,19,3575,2,285,8.66,4320574,123552,23000000,4320574,8.66,3496.97,18.79,18.79,16159424578,19.65,19.65,16159424578 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10000,5,-10,-0.10,199467,399853,1100000,199467,-0.10,49.89,18.13,18.13,1994798776,18.13,18.13,1994798776 +티에이치엔,019180,21,4645,2,610,15.12,3231258,2134903,18000000,3231258,15.12,151.35,17.95,17.95,14722653802,17.61,17.61,14722653802 +한라캐스트,125490,22,5190,5,-730,-12.33,6277029,67557592,36502352,6277029,-12.33,9.29,17.20,17.20,33900505015,17.89,17.89,33900505015 +KODEX 코스닥150선물인버스,251340,23,3495,5,-15,-0.43,12211041,34553912,72100000,12211041,-0.43,35.34,16.94,16.94,42686654018,16.94,16.94,42686654018 +미투온,201490,24,6170,5,-190,-2.99,4875170,15175931,30390092,4875170,-2.99,32.12,16.04,16.04,30758164945,16.40,16.40,30758164945 +PS일렉트로닉스,332570,25,4135,2,65,1.60,6643331,10560657,43199758,6643331,1.60,62.91,15.38,15.38,28063825652,15.71,15.71,28063825652 +아센디오,012170,26,3385,5,-405,-10.69,1565253,7464097,10873743,1565253,-10.69,20.97,14.39,14.39,5703790672,15.50,15.50,5703790672 +KODEX 200선물인버스2X,252670,27,1330,5,-19,-1.41,174107501,531008256,1273400000,174107501,-1.41,32.79,13.67,13.67,231797552861,13.69,13.69,231797552861 +HANARO 유럽방산,0082F0,28,9815,5,-55,-0.56,119556,261029,900000,119556,-0.56,45.80,13.28,13.28,1173333260,13.28,13.28,1173333260 +린드먼아시아,277070,29,5430,2,380,7.52,1746025,27791,13692000,1746025,7.52,6282.70,12.75,12.75,9889725830,13.30,13.30,9889725830 +세명전기,017510,30,12380,2,760,6.54,1931545,885919,15246000,1931545,6.54,218.03,12.67,12.67,23698203030,12.56,12.56,23698203030 diff --git a/top30/20250821/top30-avtr-20250821-110000.csv b/top30/20250821/top30-avtr-20250821-110000.csv new file mode 100644 index 000000000000..c9658f1243fd --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27650,2,7650,38.25,10062680,0,5105400,10062680,38.25,0.00,197.10,197.10,283263896000,200.66,200.66,283263896000 +삼성스팩10호,0044K0,2,1978,5,-22,-1.10,12358974,0,7520000,12358974,-1.10,0.00,164.35,164.35,25255318113,169.79,169.79,25255318113 +ACE BYD밸류체인액티브,0079X0,3,10945,5,-50,-0.45,1539239,3065843,1400000,1539239,-0.45,50.21,109.95,109.95,16960546775,110.69,110.69,16960546775 +SOL 한국원자력SMR,0092B0,4,9815,2,625,6.80,506432,1199379,800000,506432,6.80,42.22,63.30,63.30,4821291976,61.40,61.40,4821291976 +TIGER 코리아원자력,0091P0,5,9800,2,665,7.28,3606629,11424451,6000000,3606629,7.28,31.57,60.11,60.11,34237510076,58.23,58.23,34237510076 +보성파워텍,006910,6,4320,2,965,28.76,24273868,1435684,49129824,24273868,28.76,1690.75,49.41,49.41,97031957330,45.72,45.72,97031957330 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7525,5,-125,-1.63,1886648,2397289,5000000,1886648,-1.63,78.70,37.73,37.73,14217924145,37.79,37.79,14217924145 +블루엠텍,439580,8,6360,2,100,1.60,11621043,11647679,33510663,11621043,1.60,99.77,34.68,34.68,77203464015,36.22,36.22,77203464015 +삼화네트웍스,046390,9,1651,5,-9,-0.54,13983003,46686964,43172933,13983003,-0.54,29.95,32.39,32.39,24172766045,33.91,33.91,24172766045 +탑코미디어,134580,10,2815,2,390,16.08,15581206,1495742,49294149,15581206,16.08,1041.70,31.61,31.61,44576200623,32.12,32.12,44576200623 +NEW,160550,11,2750,2,240,9.56,7800567,1013593,27906106,7800567,9.56,769.60,27.95,27.95,22407153616,29.20,29.20,22407153616 +노을,376930,12,2200,2,360,19.57,10230424,294872,36947060,10230424,19.57,3469.45,27.69,27.69,22974164892,28.26,28.26,22974164892 +아이비젼웍스,469750,13,1358,5,-12,-0.88,8610956,68933104,33936481,8610956,-0.88,12.49,25.37,25.37,11953987361,25.94,25.94,11953987361 +애니플러스,310200,14,5440,5,-120,-2.16,12595885,1013945,51419896,12595885,-2.16,1242.27,24.50,24.50,75855736020,27.12,27.12,75855736020 +제이엔비,452160,15,8310,2,340,4.27,2193750,460889,9617527,2193750,4.27,475.98,22.81,22.81,19087085465,23.88,23.88,19087085465 +에너토크,019990,16,8320,2,1020,13.97,2109406,370958,9756088,2109406,13.97,568.64,21.62,21.62,17119219375,21.09,21.09,17119219375 +우양,103840,17,5180,5,-200,-3.72,3538080,37838952,16366428,3538080,-3.72,9.35,21.62,21.62,18930936915,22.33,22.33,18930936915 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7545,5,-125,-1.63,628951,1679823,3000000,628951,-1.63,37.44,20.97,20.97,4758797085,21.02,21.02,4758797085 +iMBC,052220,19,3480,2,190,5.78,4648247,123552,23000000,4648247,5.78,3762.18,20.21,20.21,17310496528,21.63,21.63,17310496528 +엔시트론,101400,20,423,1,97,29.75,13789130,420824,68450730,13789130,29.75,3276.70,20.14,20.14,5520576054,19.07,19.07,5520576054 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,209023,399853,1100000,209023,0.00,52.27,19.00,19.00,2090382231,18.98,18.98,2090382231 +티에이치엔,019180,22,4620,2,585,14.50,3320521,2134903,18000000,3320521,14.50,155.53,18.45,18.45,15138121731,18.20,18.20,15138121731 +한라캐스트,125490,23,5190,5,-730,-12.33,6444960,67557592,36502352,6444960,-12.33,9.54,17.66,17.66,34771817505,18.35,18.35,34771817505 +KODEX 코스닥150선물인버스,251340,24,3495,5,-15,-0.43,12412137,34553912,72100000,12412137,-0.43,35.92,17.22,17.22,43390085211,17.22,17.22,43390085211 +HANARO 유럽방산,0082F0,25,9800,5,-70,-0.71,151662,261029,900000,151662,-0.71,58.10,16.85,16.85,1488297705,16.87,16.87,1488297705 +미투온,201490,26,6100,5,-260,-4.09,4981361,15175931,30390092,4981361,-4.09,32.82,16.39,16.39,31410200335,16.94,16.94,31410200335 +아센디오,012170,27,3250,5,-540,-14.25,1777963,7464097,10873743,1777963,-14.25,23.82,16.35,16.35,6405108572,18.12,18.12,6405108572 +PS일렉트로닉스,332570,28,4110,2,40,0.98,6734525,10560657,43199758,6734525,0.98,63.77,15.59,15.59,28439813321,16.02,16.02,28439813321 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,2,5,0.05,215353,378650,1500000,215353,0.05,56.87,14.36,14.36,2163160764,14.36,14.36,2163160764 +KODEX 200선물인버스2X,252670,30,1329,5,-20,-1.48,176580538,531008256,1273400000,176580538,-1.48,33.25,13.87,13.87,235084038752,13.89,13.89,235084038752 diff --git a/top30/20250821/top30-avtr-20250821-111001.csv b/top30/20250821/top30-avtr-20250821-111001.csv new file mode 100644 index 000000000000..996f3ee2c417 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27850,2,7850,39.25,10193559,0,5105400,10193559,39.25,0.00,199.66,199.66,286880355600,201.77,201.77,286880355600 +삼성스팩10호,0044K0,2,1977,5,-23,-1.15,12468445,0,7520000,12468445,-1.15,0.00,165.80,165.80,25471679020,171.33,171.33,25471679020 +ACE BYD밸류체인액티브,0079X0,3,10975,5,-20,-0.18,1619073,3065843,1400000,1619073,-0.18,52.81,115.65,115.65,17836720700,116.09,116.09,17836720700 +SOL 한국원자력SMR,0092B0,4,9855,2,665,7.24,579385,1199379,800000,579385,7.24,48.31,72.42,72.42,5541452442,70.29,70.29,5541452442 +TIGER 코리아원자력,0091P0,5,9845,2,710,7.77,4115513,11424451,6000000,4115513,7.77,36.02,68.59,68.59,39255081850,66.46,66.46,39255081850 +보성파워텍,006910,6,4360,1,1005,29.96,27834511,1435684,49129824,27834511,29.96,1938.76,56.66,56.66,112519443033,52.53,52.53,112519443033 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7515,5,-135,-1.76,1907674,2397289,5000000,1907674,-1.76,79.58,38.15,38.15,14376039785,38.26,38.26,14376039785 +블루엠텍,439580,8,6410,2,150,2.40,11822292,11647679,33510663,11822292,2.40,101.50,35.28,35.28,78491789175,36.54,36.54,78491789175 +삼화네트웍스,046390,9,1634,5,-26,-1.57,14256938,46686964,43172933,14256938,-1.57,30.54,33.02,33.02,24623157086,34.90,34.90,24623157086 +에너토크,019990,10,8200,2,900,12.33,3220098,370958,9756088,3220098,12.33,868.05,33.01,33.01,26464277410,33.08,33.08,26464277410 +탑코미디어,134580,11,2850,2,425,17.53,16072527,1495742,49294149,16072527,17.53,1074.55,32.61,32.61,45963971364,32.72,32.72,45963971364 +NEW,160550,12,2745,2,235,9.36,7886848,1013593,27906106,7886848,9.36,778.11,28.26,28.26,22644653491,29.56,29.56,22644653491 +노을,376930,13,2220,2,380,20.65,10382574,294872,36947060,10382574,20.65,3521.04,28.10,28.10,23309034630,28.42,28.42,23309034630 +아이비젼웍스,469750,14,1340,5,-30,-2.19,9157631,68933104,33936481,9157631,-2.19,13.28,26.98,26.98,12686550064,27.90,27.90,12686550064 +애니플러스,310200,15,5400,5,-160,-2.88,13202511,1013945,51419896,13202511,-2.88,1302.09,25.68,25.68,79127160230,28.50,28.50,79127160230 +제이엔비,452160,16,8330,2,360,4.52,2218324,460889,9617527,2218324,4.52,481.31,23.07,23.07,19291222985,24.08,24.08,19291222985 +우양,103840,17,5180,5,-200,-3.72,3693113,37838952,16366428,3693113,-3.72,9.76,22.57,22.57,19733134730,23.28,23.28,19733134730 +iMBC,052220,18,3485,2,195,5.93,4838793,123552,23000000,4838793,5.93,3916.40,21.04,21.04,17978611997,22.43,22.43,17978611997 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7555,5,-115,-1.50,630108,1679823,3000000,630108,-1.50,37.51,21.00,21.00,4767515440,21.03,21.03,4767515440 +엔시트론,101400,20,423,1,97,29.75,13797551,420824,68450730,13797551,29.75,3278.70,20.16,20.16,5524138137,19.08,19.08,5524138137 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10017,2,7,0.07,211818,399853,1100000,211818,0.07,52.97,19.26,19.26,2118367506,19.23,19.23,2118367506 +아센디오,012170,22,3150,5,-640,-16.89,2056123,7464097,10873743,2056123,-16.89,27.55,18.91,18.91,7294341801,21.30,21.30,7294341801 +티에이치엔,019180,23,4690,2,655,16.23,3379035,2134903,18000000,3379035,16.23,158.28,18.77,18.77,15410358155,18.25,18.25,15410358155 +한라캐스트,125490,24,5140,5,-780,-13.18,6667837,67557592,36502352,6667837,-13.18,9.87,18.27,18.27,35920291590,19.15,19.15,35920291590 +KODEX 코스닥150선물인버스,251340,25,3502,5,-8,-0.23,12755167,34553912,72100000,12755167,-0.23,36.91,17.69,17.69,44589390740,17.66,17.66,44589390740 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,2,5,0.05,256470,378650,1500000,256470,0.05,67.73,17.10,17.10,2575977144,17.10,17.10,2575977144 +HANARO 유럽방산,0082F0,27,9800,5,-70,-0.71,151762,261029,900000,151762,-0.71,58.14,16.86,16.86,1489277705,16.89,16.89,1489277705 +미투온,201490,28,6120,5,-240,-3.77,5114099,15175931,30390092,5114099,-3.77,33.70,16.83,16.83,32225345975,17.33,17.33,32225345975 +PS일렉트로닉스,332570,29,4135,2,65,1.60,6831942,10560657,43199758,6831942,1.60,64.69,15.81,15.81,28841518063,16.15,16.15,28841518063 +린드먼아시아,277070,30,5560,2,510,10.10,2042931,27791,13692000,2042931,10.10,7351.05,14.92,14.92,11538009400,15.16,15.16,11538009400 diff --git a/top30/20250821/top30-avtr-20250821-112000.csv b/top30/20250821/top30-avtr-20250821-112000.csv new file mode 100644 index 000000000000..469bba0d62de --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27850,2,7850,39.25,10295659,0,5105400,10295659,39.25,0.00,201.66,201.66,289728057450,203.77,203.77,289728057450 +삼성스팩10호,0044K0,2,1975,5,-25,-1.25,12540687,0,7520000,12540687,-1.25,0.00,166.76,166.76,25614388806,172.46,172.46,25614388806 +ACE BYD밸류체인액티브,0079X0,3,10960,5,-35,-0.32,1703517,3065843,1400000,1703517,-0.32,55.56,121.68,121.68,18763870925,122.29,122.29,18763870925 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,604462,1199379,800000,604462,6.96,50.40,75.56,75.56,5787466152,73.59,73.59,5787466152 +TIGER 코리아원자력,0091P0,5,9835,2,700,7.66,4310284,11424451,6000000,4310284,7.66,37.73,71.84,71.84,41166640298,69.76,69.76,41166640298 +보성파워텍,006910,6,4260,2,905,26.97,33711659,1435684,49129824,33711659,26.97,2348.13,68.62,68.62,137885811609,65.88,65.88,137885811609 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7500,5,-150,-1.96,1907736,2397289,5000000,1907736,-1.96,79.58,38.15,38.15,14376505790,38.34,38.34,14376505790 +에너토크,019990,8,8030,2,730,10.00,3615956,370958,9756088,3615956,10.00,974.76,37.06,37.06,29659793500,37.86,37.86,29659793500 +블루엠텍,439580,9,6430,2,170,2.72,11994414,11647679,33510663,11994414,2.72,102.98,35.79,35.79,79600129150,36.94,36.94,79600129150 +삼화네트웍스,046390,10,1642,5,-18,-1.08,14390505,46686964,43172933,14390505,-1.08,30.82,33.33,33.33,24842058343,35.04,35.04,24842058343 +탑코미디어,134580,11,2835,2,410,16.91,16290976,1495742,49294149,16290976,16.91,1089.16,33.05,33.05,46584510131,33.33,33.33,46584510131 +NEW,160550,12,2785,2,275,10.96,7968392,1013593,27906106,7968392,10.96,786.15,28.55,28.55,22871088725,29.43,29.43,22871088725 +노을,376930,13,2215,2,375,20.38,10489981,294872,36947060,10489981,20.38,3557.47,28.39,28.39,23546935974,28.77,28.77,23546935974 +아이비젼웍스,469750,14,1340,5,-30,-2.19,9303236,68933104,33936481,9303236,-2.19,13.50,27.41,27.41,12881539457,28.33,28.33,12881539457 +애니플러스,310200,15,5360,5,-200,-3.60,13760250,1013945,51419896,13760250,-3.60,1357.10,26.76,26.76,82098715250,29.79,29.79,82098715250 +우양,103840,16,5140,5,-240,-4.46,3799649,37838952,16366428,3799649,-4.46,10.04,23.22,23.22,20282100190,24.11,24.11,20282100190 +제이엔비,452160,17,8330,2,360,4.52,2227205,460889,9617527,2227205,4.52,483.24,23.16,23.16,19364973560,24.17,24.17,19364973560 +아센디오,012170,18,3000,5,-790,-20.84,2458744,7464097,10873743,2458744,-20.84,32.94,22.61,22.61,8531047006,26.15,26.15,8531047006 +iMBC,052220,19,3470,2,180,5.47,5016446,123552,23000000,5016446,5.47,4060.19,21.81,21.81,18596058952,23.30,23.30,18596058952 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7520,5,-150,-1.96,644066,1679823,3000000,644066,-1.96,38.34,21.47,21.47,4872576960,21.60,21.60,4872576960 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,21,10010,3,0,0.00,228369,399853,1100000,228369,0.00,57.11,20.76,20.76,2284122491,20.74,20.74,2284122491 +엔시트론,101400,22,423,1,97,29.75,13797717,420824,68450730,13797717,29.75,3278.74,20.16,20.16,5524208355,19.08,19.08,5524208355 +티에이치엔,019180,23,4655,2,620,15.37,3411945,2134903,18000000,3411945,15.37,159.82,18.96,18.96,15564182810,18.58,18.58,15564182810 +율호,072770,24,995,2,179,21.94,13603546,6920093,71919480,13603546,21.94,196.58,18.91,18.91,12524383553,17.50,17.50,12524383553 +한라캐스트,125490,25,5140,5,-780,-13.18,6809435,67557592,36502352,6809435,-13.18,10.08,18.65,18.65,36650568130,19.53,19.53,36650568130 +KODEX 코스닥150선물인버스,251340,26,3492,5,-18,-0.51,12960056,34553912,72100000,12960056,-0.51,37.51,17.98,17.98,45305588039,17.99,17.99,45305588039 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10030,5,-5,-0.05,258671,378650,1500000,258671,-0.05,68.31,17.24,17.24,2598065726,17.27,17.27,2598065726 +미투온,201490,28,6140,5,-220,-3.46,5175680,15175931,30390092,5175680,-3.46,34.10,17.03,17.03,32602309225,17.47,17.47,32602309225 +HANARO 유럽방산,0082F0,29,9805,5,-65,-0.66,152064,261029,900000,152064,-0.66,58.26,16.90,16.90,1492238825,16.91,16.91,1492238825 +PS일렉트로닉스,332570,30,4150,2,80,1.97,6919708,10560657,43199758,6919708,1.97,65.52,16.02,16.02,29204080633,16.29,16.29,29204080633 diff --git a/top30/20250821/top30-avtr-20250821-113001.csv b/top30/20250821/top30-avtr-20250821-113001.csv new file mode 100644 index 000000000000..3b84be5817cc --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27800,2,7800,39.00,10408671,0,5105400,10408671,39.00,0.00,203.88,203.88,292872658550,206.35,206.35,292872658550 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12569284,0,7520000,12569284,-1.20,0.00,167.14,167.14,25670883905,172.76,172.76,25670883905 +ACE BYD밸류체인액티브,0079X0,3,10990,5,-5,-0.05,2046835,3065843,1400000,2046835,-0.05,66.76,146.20,146.20,22538274300,146.49,146.49,22538274300 +SOL 한국원자력SMR,0092B0,4,9790,2,600,6.53,635981,1199379,800000,635981,6.53,53.03,79.50,79.50,6096797362,77.84,77.84,6096797362 +TIGER 코리아원자력,0091P0,5,9800,2,665,7.28,4482176,11424451,6000000,4482176,7.28,39.23,74.70,74.70,42853280917,72.88,72.88,42853280917 +보성파워텍,006910,6,4275,2,920,27.42,34888325,1435684,49129824,34888325,27.42,2430.08,71.01,71.01,142906090950,68.04,68.04,142906090950 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7520,5,-130,-1.70,1964005,2397289,5000000,1964005,-1.70,81.93,39.28,39.28,14799090390,39.36,39.36,14799090390 +에너토크,019990,8,8030,2,730,10.00,3699585,370958,9756088,3699585,10.00,997.31,37.92,37.92,30332117295,38.72,38.72,30332117295 +블루엠텍,439580,9,6400,2,140,2.24,12067179,11647679,33510663,12067179,2.24,103.60,36.01,36.01,80066305465,37.33,37.33,80066305465 +삼화네트웍스,046390,10,1642,5,-18,-1.08,14520737,46686964,43172933,14520737,-1.08,31.10,33.63,33.63,25054956456,35.34,35.34,25054956456 +탑코미디어,134580,11,2835,2,410,16.91,16577516,1495742,49294149,16577516,16.91,1108.31,33.63,33.63,47397120771,33.92,33.92,47397120771 +아센디오,012170,12,2755,5,-1035,-27.31,3614533,7464097,10873743,3614533,-27.31,48.43,33.24,33.24,11777926120,39.32,39.32,11777926120 +NEW,160550,13,2790,2,280,11.16,8006192,1013593,27906106,8006192,11.16,789.88,28.69,28.69,22976311941,29.51,29.51,22976311941 +노을,376930,14,2212,2,372,20.22,10579687,294872,36947060,10579687,20.22,3587.89,28.63,28.63,23744533135,29.05,29.05,23744533135 +아이비젼웍스,469750,15,1334,5,-36,-2.63,9521142,68933104,33936481,9521142,-2.63,13.81,28.06,28.06,13171970020,29.10,29.10,13171970020 +애니플러스,310200,16,5370,5,-190,-3.42,13905385,1013945,51419896,13905385,-3.42,1371.41,27.04,27.04,82878202050,30.01,30.01,82878202050 +엔시트론,101400,17,423,1,97,29.75,17481424,420824,68450730,17481424,29.75,4154.09,25.54,25.54,7075146610,24.44,24.44,7075146610 +우양,103840,18,5200,5,-180,-3.35,3861950,37838952,16366428,3861950,-3.35,10.21,23.60,23.60,20604113310,24.21,24.21,20604113310 +제이엔비,452160,19,8320,2,350,4.39,2238714,460889,9617527,2238714,4.39,485.74,23.28,23.28,19460748850,24.32,24.32,19460748850 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10012,2,2,0.02,244980,399853,1100000,244980,0.02,61.27,22.27,22.27,2450483816,22.25,22.25,2450483816 +iMBC,052220,21,3435,2,145,4.41,5096434,123552,23000000,5096434,4.41,4124.93,22.16,22.16,18872157429,23.89,23.89,18872157429 +율호,072770,22,968,2,152,18.63,15650775,6920093,71919480,15650775,18.63,226.16,21.76,21.76,14545784103,20.89,20.89,14545784103 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7535,5,-135,-1.76,644767,1679823,3000000,644767,-1.76,38.38,21.49,21.49,4877859995,21.58,21.58,4877859995 +티에이치엔,019180,24,4725,2,690,17.10,3619068,2134903,18000000,3619068,17.10,169.52,20.11,20.11,16545291867,19.45,19.45,16545291867 +한라캐스트,125490,25,5160,5,-760,-12.84,6952509,67557592,36502352,6952509,-12.84,10.29,19.05,19.05,37385367865,19.85,19.85,37385367865 +KODEX 코스닥150선물인버스,251340,26,3490,5,-20,-0.57,13088024,34553912,72100000,13088024,-0.57,37.88,18.15,18.15,45752458686,18.18,18.18,45752458686 +미투온,201490,27,6060,5,-300,-4.72,5324372,15175931,30390092,5324372,-4.72,35.08,17.52,17.52,33509140815,18.20,18.20,33509140815 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10030,5,-5,-0.05,258671,378650,1500000,258671,-0.05,68.31,17.24,17.24,2598065726,17.27,17.27,2598065726 +HANARO 유럽방산,0082F0,29,9807,5,-63,-0.64,152335,261029,900000,152335,-0.64,58.36,16.93,16.93,1494896525,16.94,16.94,1494896525 +린드먼아시아,277070,30,5740,2,690,13.66,2293686,27791,13692000,2293686,13.66,8253.34,16.75,16.75,12953806005,16.48,16.48,12953806005 diff --git a/top30/20250821/top30-avtr-20250821-114001.csv b/top30/20250821/top30-avtr-20250821-114001.csv new file mode 100644 index 000000000000..d774617ac243 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27800,2,7800,39.00,10581748,0,5105400,10581748,39.00,0.00,207.27,207.27,297646990950,209.71,209.71,297646990950 +삼성스팩10호,0044K0,2,1976,5,-24,-1.20,12627330,0,7520000,12627330,-1.20,0.00,167.92,167.92,25785556603,173.53,173.53,25785556603 +ACE BYD밸류체인액티브,0079X0,3,10975,5,-20,-0.18,2326122,3065843,1400000,2326122,-0.18,75.87,166.15,166.15,25606761175,166.66,166.66,25606761175 +SOL 한국원자력SMR,0092B0,4,9855,2,665,7.24,649253,1199379,800000,649253,7.24,54.13,81.16,81.16,6227294952,78.99,78.99,6227294952 +TIGER 코리아원자력,0091P0,5,9870,2,735,8.05,4719942,11424451,6000000,4719942,8.05,41.31,78.67,78.67,45194608022,76.32,76.32,45194608022 +보성파워텍,006910,6,4360,1,1005,29.96,38258174,1435684,49129824,38258174,29.96,2664.80,77.87,77.87,157529467325,73.54,73.54,157529467325 +아센디오,012170,7,2680,5,-1110,-29.29,4580024,7464097,10873743,4580024,-29.29,61.36,42.12,42.12,14379897799,49.34,49.34,14379897799 +에너토크,019990,8,8220,2,920,12.60,3974447,370958,9756088,3974447,12.60,1071.40,40.74,40.74,32586739160,40.63,40.63,32586739160 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7515,5,-135,-1.76,2012948,2397289,5000000,2012948,-1.76,83.97,40.26,40.26,15166900040,40.36,40.36,15166900040 +블루엠텍,439580,10,6420,2,160,2.56,12123742,11647679,33510663,12123742,2.56,104.09,36.18,36.18,80428745395,37.38,37.38,80428745395 +탑코미디어,134580,11,2860,2,435,17.94,16760870,1495742,49294149,16760870,17.94,1120.57,34.00,34.00,47918280603,33.99,33.99,47918280603 +삼화네트웍스,046390,12,1631,5,-29,-1.75,14675067,46686964,43172933,14675067,-1.75,31.43,33.99,33.99,25307898063,35.94,35.94,25307898063 +엔시트론,101400,13,402,2,76,23.31,19835246,420824,68450730,19835246,23.31,4713.43,28.98,28.98,8041834135,29.22,29.22,8041834135 +노을,376930,14,2217,2,377,20.49,10645348,294872,36947060,10645348,20.49,3610.16,28.81,28.81,23889670323,29.17,29.17,23889670323 +NEW,160550,15,2760,2,250,9.96,8034482,1013593,27906106,8034482,9.96,792.67,28.79,28.79,23054741943,29.93,29.93,23054741943 +아이비젼웍스,469750,16,1331,5,-39,-2.85,9723143,68933104,33936481,9723143,-2.85,14.11,28.65,28.65,13440350637,29.76,29.76,13440350637 +애니플러스,310200,17,5340,5,-220,-3.96,14086108,1013945,51419896,14086108,-3.96,1389.24,27.39,27.39,83838758260,30.53,30.53,83838758260 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10017,2,7,0.07,283456,399853,1100000,283456,0.07,70.89,25.77,25.77,2835886526,25.74,25.74,2835886526 +우양,103840,19,5180,5,-200,-3.72,3896870,37838952,16366428,3896870,-3.72,10.30,23.81,23.81,20785065780,24.52,24.52,20785065780 +제이엔비,452160,20,8330,2,360,4.52,2244844,460889,9617527,2244844,4.52,487.07,23.34,23.34,19511836990,24.36,24.36,19511836990 +율호,072770,21,971,2,155,19.00,16531896,6920093,71919480,16531896,19.00,238.90,22.99,22.99,15406300219,22.06,22.06,15406300219 +iMBC,052220,22,3425,2,135,4.10,5170042,123552,23000000,5170042,4.10,4184.51,22.48,22.48,19124605140,24.28,24.28,19124605140 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7535,5,-135,-1.76,657015,1679823,3000000,657015,-1.76,39.11,21.90,21.90,4970148970,21.99,21.99,4970148970 +HANARO 유럽방산,0082F0,24,9807,5,-63,-0.64,188039,261029,900000,188039,-0.64,72.04,20.89,20.89,1845101450,20.90,20.90,1845101450 +티에이치엔,019180,25,4675,2,640,15.86,3699599,2134903,18000000,3699599,15.86,173.29,20.55,20.55,16923090742,20.11,20.11,16923090742 +한라캐스트,125490,26,5200,5,-720,-12.16,7116075,67557592,36502352,7116075,-12.16,10.53,19.49,19.49,38234956105,20.14,20.14,38234956105 +린드먼아시아,277070,27,5900,2,850,16.83,2637584,27791,13692000,2637584,16.83,9490.78,19.26,19.26,14954542985,18.51,18.51,14954542985 +KODEX 코스닥150선물인버스,251340,28,3490,5,-20,-0.57,13446694,34553912,72100000,13446694,-0.57,38.92,18.65,18.65,47004229836,18.68,18.68,47004229836 +미투온,201490,29,6070,5,-290,-4.56,5455811,15175931,30390092,5455811,-4.56,35.95,17.95,17.95,34304592245,18.60,18.60,34304592245 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,2,10,0.10,259539,378650,1500000,259539,0.10,68.54,17.30,17.30,2606779786,17.30,17.30,2606779786 diff --git a/top30/20250821/top30-avtr-20250821-115001.csv b/top30/20250821/top30-avtr-20250821-115001.csv new file mode 100644 index 000000000000..ae3d65476f45 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27350,2,7350,36.75,10747410,0,5105400,10747410,36.75,0.00,210.51,210.51,302165747300,216.40,216.40,302165747300 +ACE BYD밸류체인액티브,0079X0,2,10995,3,0,0.00,2423165,3065843,1400000,2423165,0.00,79.04,173.08,173.08,26672600195,173.28,173.28,26672600195 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12669687,0,7520000,12669687,-1.20,0.00,168.48,168.48,25869252025,174.09,174.09,25869252025 +SOL 한국원자력SMR,0092B0,4,9890,2,700,7.62,689441,1199379,800000,689441,7.62,57.48,86.18,86.18,6624734109,83.73,83.73,6624734109 +TIGER 코리아원자력,0091P0,5,9905,2,770,8.43,5023687,11424451,6000000,5023687,8.43,43.97,83.73,83.73,48199393644,81.10,81.10,48199393644 +보성파워텍,006910,6,4350,2,995,29.66,39039048,1435684,49129824,39039048,29.66,2719.20,79.46,79.46,160933084110,75.30,75.30,160933084110 +아센디오,012170,7,2670,5,-1120,-29.55,5074626,7464097,10873743,5074626,-29.55,67.99,46.67,46.67,15699890165,54.08,54.08,15699890165 +에너토크,019990,8,8160,2,860,11.78,4126612,370958,9756088,4126612,11.78,1112.42,42.30,42.30,33839513365,42.51,42.51,33839513365 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7495,5,-155,-2.03,2062692,2397289,5000000,2062692,-2.03,86.04,41.25,41.25,15540471100,41.47,41.47,15540471100 +블루엠텍,439580,10,6400,2,140,2.24,12172368,11647679,33510663,12172368,2.24,104.50,36.32,36.32,80740099055,37.65,37.65,80740099055 +탑코미디어,134580,11,2895,2,470,19.38,17421956,1495742,49294149,17421956,19.38,1164.77,35.34,35.34,49823381038,34.91,34.91,49823381038 +삼화네트웍스,046390,12,1646,5,-14,-0.84,14751935,46686964,43172933,14751935,-0.84,31.60,34.17,34.17,25433766603,35.79,35.79,25433766603 +엔시트론,101400,13,417,2,91,27.91,21266826,420824,68450730,21266826,27.91,5053.62,31.07,31.07,8632698760,30.24,30.24,8632698760 +아이비젼웍스,469750,14,1323,5,-47,-3.43,9866438,68933104,33936481,9866438,-3.43,14.31,29.07,29.07,13630287759,30.36,30.36,13630287759 +노을,376930,15,2207,2,367,19.95,10713451,294872,36947060,10713451,19.95,3633.25,29.00,29.00,24040345295,29.48,29.48,24040345295 +NEW,160550,16,2765,2,255,10.16,8064829,1013593,27906106,8064829,10.16,795.67,28.90,28.90,23139086350,29.99,29.99,23139086350 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10010,3,0,0.00,304434,399853,1100000,304434,0.00,76.14,27.68,27.68,3046018162,27.66,27.66,3046018162 +애니플러스,310200,18,5300,5,-260,-4.68,14172180,1013945,51419896,14172180,-4.68,1397.73,27.56,27.56,84296032655,30.93,30.93,84296032655 +율호,072770,19,961,2,145,17.77,17267143,6920093,71919480,17267143,17.77,249.52,24.01,24.01,16116512761,23.32,23.32,16116512761 +우양,103840,20,5180,5,-200,-3.72,3924319,37838952,16366428,3924319,-3.72,10.37,23.98,23.98,20927065365,24.68,24.68,20927065365 +제이엔비,452160,21,8330,2,360,4.52,2252806,460889,9617527,2252806,4.52,488.80,23.42,23.42,19578066030,24.44,24.44,19578066030 +iMBC,052220,22,3415,2,125,3.80,5242624,123552,23000000,5242624,3.80,4243.25,22.79,22.79,19372419037,24.66,24.66,19372419037 +린드먼아시아,277070,23,5660,2,610,12.08,3103152,27791,13692000,3103152,12.08,9999.99,22.66,22.66,17678659855,22.81,22.81,17678659855 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-150,-1.96,668829,1679823,3000000,668829,-1.96,39.82,22.29,22.29,5059014860,22.42,22.42,5059014860 +HANARO 유럽방산,0082F0,25,9805,5,-65,-0.66,200630,261029,900000,200630,-0.66,76.86,22.29,22.29,1968581411,22.31,22.31,1968581411 +티에이치엔,019180,26,4680,2,645,15.99,3742104,2134903,18000000,3742104,15.99,175.28,20.79,20.79,17122592540,20.33,20.33,17122592540 +한라캐스트,125490,27,5210,5,-710,-11.99,7208538,67557592,36502352,7208538,-11.99,10.67,19.75,19.75,38714780425,20.36,20.36,38714780425 +KODEX 코스닥150선물인버스,251340,28,3490,5,-20,-0.57,13683859,34553912,72100000,13683859,-0.57,39.60,18.98,18.98,47831895136,19.01,19.01,47831895136 +미투온,201490,29,6060,5,-300,-4.72,5505868,15175931,30390092,5505868,-4.72,36.28,18.12,18.12,34608382975,18.79,18.79,34608382975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10040,2,5,0.05,260251,378650,1500000,260251,0.05,68.73,17.35,17.35,2613928556,17.36,17.36,2613928556 diff --git a/top30/20250821/top30-avtr-20250821-120001.csv b/top30/20250821/top30-avtr-20250821-120001.csv new file mode 100644 index 000000000000..a64a9c2fbba2 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,27150,2,7150,35.75,10828450,0,5105400,10828450,35.75,0.00,212.10,212.10,304382010750,219.59,219.59,304382010750 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2578497,3065843,1400000,2578497,-0.27,84.10,184.18,184.18,28375916865,184.85,184.85,28375916865 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12690367,0,7520000,12690367,-1.20,0.00,168.75,168.75,25910112841,174.37,174.37,25910112841 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,710539,1199379,800000,710539,6.96,59.24,88.82,88.82,6833003874,86.89,86.89,6833003874 +TIGER 코리아원자력,0091P0,5,9850,2,715,7.83,5213380,11424451,6000000,5213380,7.83,45.63,86.89,86.89,50075144643,84.73,84.73,50075144643 +보성파워텍,006910,6,4275,2,920,27.42,40608132,1435684,49129824,40608132,27.42,2828.49,82.65,82.65,167694019151,79.84,79.84,167694019151 +아센디오,012170,7,2665,5,-1125,-29.68,5338985,7464097,10873743,5338985,-29.68,71.53,49.10,49.10,16402924574,56.60,56.60,16402924574 +에너토크,019990,8,8100,2,800,10.96,4241437,370958,9756088,4241437,10.96,1143.37,43.47,43.47,34771932750,44.00,44.00,34771932750 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,5,-150,-1.96,2064155,2397289,5000000,2064155,-1.96,86.10,41.28,41.28,15551443600,41.47,41.47,15551443600 +블루엠텍,439580,10,6400,2,140,2.24,12342142,11647679,33510663,12342142,2.24,105.96,36.83,36.83,81830918975,38.16,38.16,81830918975 +탑코미디어,134580,11,2825,2,400,16.49,17876970,1495742,49294149,17876970,16.49,1195.19,36.27,36.27,51123479182,36.71,36.71,51123479182 +삼화네트웍스,046390,12,1652,5,-8,-0.48,14824340,46686964,43172933,14824340,-0.48,31.75,34.34,34.34,25552881195,35.83,35.83,25552881195 +엔시트론,101400,13,422,2,96,29.45,22597882,420824,68450730,22597882,29.45,5369.91,33.01,33.01,9187848329,31.81,31.81,9187848329 +NEW,160550,14,2875,2,365,14.54,8751656,1013593,27906106,8751656,14.54,863.43,31.36,31.36,25103288781,31.29,31.29,25103288781 +아이비젼웍스,469750,15,1326,5,-44,-3.21,10029351,68933104,33936481,10029351,-3.21,14.55,29.55,29.55,13845858937,30.77,30.77,13845858937 +노을,376930,16,2230,2,390,21.20,10810714,294872,36947060,10810714,21.20,3666.24,29.26,29.26,24255367108,29.44,29.44,24255367108 +애니플러스,310200,17,5240,5,-320,-5.76,14572709,1013945,51419896,14572709,-5.76,1437.23,28.34,28.34,86396270410,32.07,32.07,86396270410 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10012,2,2,0.02,305316,399853,1100000,305316,0.02,76.36,27.76,27.76,3054847182,27.74,27.74,3054847182 +율호,072770,19,953,2,137,16.79,17906363,6920093,71919480,17906363,16.79,258.76,24.90,24.90,16726504997,24.40,24.40,16726504997 +우양,103840,20,5190,5,-190,-3.53,3972047,37838952,16366428,3972047,-3.53,10.50,24.27,24.27,21174121095,24.93,24.93,21174121095 +린드먼아시아,277070,21,5500,2,450,8.91,3279732,27791,13692000,3279732,8.91,9999.99,23.95,23.95,18664110155,24.78,24.78,18664110155 +제이엔비,452160,22,8310,2,340,4.27,2262306,460889,9617527,2262306,4.27,490.86,23.52,23.52,19657200100,24.60,24.60,19657200100 +iMBC,052220,23,3405,2,115,3.50,5291418,123552,23000000,5291418,3.50,4282.75,23.01,23.01,19538574222,24.95,24.95,19538574222 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7515,5,-155,-2.02,684316,1679823,3000000,684316,-2.02,40.74,22.81,22.81,5175399765,22.96,22.96,5175399765 +HANARO 유럽방산,0082F0,25,9805,5,-65,-0.66,200933,261029,900000,200933,-0.66,76.98,22.33,22.33,1971552326,22.34,22.34,1971552326 +티에이치엔,019180,26,4720,2,685,16.98,3811762,2134903,18000000,3811762,16.98,178.54,21.18,21.18,17452080966,20.54,20.54,17452080966 +한라캐스트,125490,27,5300,5,-620,-10.47,7502038,67557592,36502352,7502038,-10.47,11.10,20.55,20.55,40261277370,20.81,20.81,40261277370 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,13792445,34553912,72100000,13792445,-0.43,39.92,19.13,19.13,48210868920,19.13,19.13,48210868920 +미투온,201490,29,6060,5,-300,-4.72,5552928,15175931,30390092,5552928,-4.72,36.59,18.27,18.27,34892995410,18.95,18.95,34892995410 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10042,2,7,0.07,270257,378650,1500000,270257,0.07,71.37,18.02,18.02,2714408796,18.02,18.02,2714408796 diff --git a/top30/20250821/top30-avtr-20250821-121001.csv b/top30/20250821/top30-avtr-20250821-121001.csv new file mode 100644 index 000000000000..739cd7ac4c5d --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26900,2,6900,34.50,11015772,0,5105400,11015772,34.50,0.00,215.77,215.77,309413412175,225.30,225.30,309413412175 +ACE BYD밸류체인액티브,0079X0,2,10955,5,-40,-0.36,2579367,3065843,1400000,2579367,-0.36,84.13,184.24,184.24,28385460640,185.08,185.08,28385460640 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,12722946,0,7520000,12722946,-1.15,0.00,169.19,169.19,25974512671,174.71,174.71,25974512671 +SOL 한국원자력SMR,0092B0,4,9860,2,670,7.29,718683,1199379,800000,718683,7.29,59.92,89.84,89.84,6913263964,87.64,87.64,6913263964 +TIGER 코리아원자력,0091P0,5,9885,2,750,8.21,5378232,11424451,6000000,5378232,8.21,47.08,89.64,89.64,51702650978,87.17,87.17,51702650978 +보성파워텍,006910,6,4300,2,945,28.17,41332568,1435684,49129824,41332568,28.17,2878.95,84.13,84.13,170809060211,80.85,80.85,170809060211 +아센디오,012170,7,2655,4,-1135,-29.95,5389421,7464097,10873743,5389421,-29.95,72.20,49.56,49.56,16536863049,57.28,57.28,16536863049 +에너토크,019990,8,8130,2,830,11.37,4288897,370958,9756088,4288897,11.37,1156.17,43.96,43.96,35158668240,44.33,44.33,35158668240 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7490,5,-160,-2.09,2077252,2397289,5000000,2077252,-2.09,86.65,41.55,41.55,15649680840,41.79,41.79,15649680840 +블루엠텍,439580,10,6360,2,100,1.60,12558597,11647679,33510663,12558597,1.60,107.82,37.48,37.48,83206294325,39.04,39.04,83206294325 +탑코미디어,134580,11,2865,2,440,18.14,18036134,1495742,49294149,18036134,18.14,1205.83,36.59,36.59,51576901556,36.52,36.52,51576901556 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10015,2,5,0.05,399808,399853,1100000,399808,0.05,99.99,36.35,36.35,4001158497,36.32,36.32,4001158497 +삼화네트웍스,046390,13,1635,5,-25,-1.51,14900175,46686964,43172933,14900175,-1.51,31.92,34.51,34.51,25677309514,36.38,36.38,25677309514 +엔시트론,101400,14,420,2,94,28.83,23294136,420824,68450730,23294136,28.83,5535.36,34.03,34.03,9478402718,32.97,32.97,9478402718 +NEW,160550,15,2850,2,340,13.55,9191564,1013593,27906106,9191564,13.55,906.83,32.94,32.94,26362151810,33.15,33.15,26362151810 +아이비젼웍스,469750,16,1321,5,-49,-3.58,10122026,68933104,33936481,10122026,-3.58,14.68,29.83,29.83,13968620057,31.16,31.16,13968620057 +노을,376930,17,2210,2,370,20.11,10992003,294872,36947060,10992003,20.11,3727.72,29.75,29.75,24660072343,30.20,30.20,24660072343 +애니플러스,310200,18,5270,5,-290,-5.22,14763411,1013945,51419896,14763411,-5.22,1456.04,28.71,28.71,87390658440,32.25,32.25,87390658440 +율호,072770,19,971,2,155,19.00,18259778,6920093,71919480,18259778,19.00,263.87,25.39,25.39,17067122133,24.44,24.44,17067122133 +린드먼아시아,277070,20,5550,2,500,9.90,3354433,27791,13692000,3354433,9.90,9999.99,24.50,24.50,19075107110,25.10,25.10,19075107110 +우양,103840,21,5180,5,-200,-3.72,3993106,37838952,16366428,3993106,-3.72,10.55,24.40,24.40,21283094445,25.10,25.10,21283094445 +제이엔비,452160,22,8300,2,330,4.14,2270329,460889,9617527,2270329,4.14,492.60,23.61,23.61,19723740570,24.71,24.71,19723740570 +iMBC,052220,23,3395,2,105,3.19,5352636,123552,23000000,5352636,3.19,4332.29,23.27,23.27,19746016312,25.29,25.29,19746016312 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7510,5,-160,-2.09,695399,1679823,3000000,695399,-2.09,41.40,23.18,23.18,5258686335,23.34,23.34,5258686335 +HANARO 유럽방산,0082F0,25,9810,5,-60,-0.61,201035,261029,900000,201035,-0.61,77.02,22.34,22.34,1972552946,22.34,22.34,1972552946 +티에이치엔,019180,26,4710,2,675,16.73,3874771,2134903,18000000,3874771,16.73,181.50,21.53,21.53,17750522081,20.94,20.94,17750522081 +한라캐스트,125490,27,5300,5,-620,-10.47,7808383,67557592,36502352,7808383,-10.47,11.56,21.39,21.39,41888015245,21.65,21.65,41888015245 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10042,2,7,0.07,297757,378650,1500000,297757,0.07,78.64,19.85,19.85,2990563796,19.85,19.85,2990563796 +KODEX 코스닥150선물인버스,251340,29,3490,5,-20,-0.57,14041009,34553912,72100000,14041009,-0.57,40.64,19.47,19.47,49078474158,19.50,19.50,49078474158 +미투온,201490,30,6040,5,-320,-5.03,5574912,15175931,30390092,5574912,-5.03,36.74,18.34,18.34,35025874290,19.08,19.08,35025874290 diff --git a/top30/20250821/top30-avtr-20250821-122001.csv b/top30/20250821/top30-avtr-20250821-122001.csv new file mode 100644 index 000000000000..0addab48361b --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26250,2,6250,31.25,11183534,0,5105400,11183534,31.25,0.00,219.05,219.05,313859420175,234.19,234.19,313859420175 +ACE BYD밸류체인액티브,0079X0,2,10950,5,-45,-0.41,2579715,3065843,1400000,2579715,-0.41,84.14,184.27,184.27,28389272840,185.19,185.19,28389272840 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12747023,0,7520000,12747023,-1.20,0.00,169.51,169.51,26022117621,175.12,175.12,26022117621 +SOL 한국원자력SMR,0092B0,4,9840,2,650,7.07,737676,1199379,800000,737676,7.07,61.50,92.21,92.21,7100570159,90.20,90.20,7100570159 +TIGER 코리아원자력,0091P0,5,9870,2,735,8.05,5439880,11424451,6000000,5439880,8.05,47.62,90.66,90.66,52311910602,88.33,88.33,52311910602 +보성파워텍,006910,6,4305,2,950,28.32,41702314,1435684,49129824,41702314,28.32,2904.70,84.88,84.88,172406150032,81.51,81.51,172406150032 +아센디오,012170,7,2655,4,-1135,-29.95,5411390,7464097,10873743,5411390,-29.95,72.50,49.77,49.77,16595190744,57.48,57.48,16595190744 +에너토크,019990,8,8260,2,960,13.15,4606710,370958,9756088,4606710,13.15,1241.84,47.22,47.22,37793706690,46.90,46.90,37793706690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7500,5,-150,-1.96,2082853,2397289,5000000,2082853,-1.96,86.88,41.66,41.66,15691632340,41.84,41.84,15691632340 +블루엠텍,439580,10,6350,2,90,1.44,12616819,11647679,33510663,12616819,1.44,108.32,37.65,37.65,83575773825,39.28,39.28,83575773825 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,11,10017,2,7,0.07,407628,399853,1100000,407628,0.07,101.94,37.06,37.06,4079480383,37.02,37.02,4079480383 +탑코미디어,134580,12,2840,2,415,17.11,18135934,1495742,49294149,18135934,17.11,1212.50,36.79,36.79,51860842127,37.04,37.04,51860842127 +엔시트론,101400,13,416,2,90,27.61,23881702,420824,68450730,23881702,27.61,5674.99,34.89,34.89,9724403374,34.15,34.15,9724403374 +삼화네트웍스,046390,14,1633,5,-27,-1.63,14943111,46686964,43172933,14943111,-1.63,32.01,34.61,34.61,25747486126,36.52,36.52,25747486126 +NEW,160550,15,2835,2,325,12.95,9467267,1013593,27906106,9467267,12.95,934.03,33.93,33.93,27147201252,34.31,34.31,27147201252 +아이비젼웍스,469750,16,1332,5,-38,-2.77,10340589,68933104,33936481,10340589,-2.77,15.00,30.47,30.47,14259583813,31.55,31.55,14259583813 +노을,376930,17,2220,2,380,20.65,11117991,294872,36947060,11117991,20.65,3770.45,30.09,30.09,24938021095,30.40,30.40,24938021095 +애니플러스,310200,18,5300,5,-260,-4.68,14918234,1013945,51419896,14918234,-4.68,1471.31,29.01,29.01,88210763825,32.37,32.37,88210763825 +율호,072770,19,991,2,175,21.45,19991359,6920093,71919480,19991359,21.45,288.89,27.80,27.80,18784360292,26.36,26.36,18784360292 +린드먼아시아,277070,20,5450,2,400,7.92,3393070,27791,13692000,3393070,7.92,9999.99,24.78,24.78,19287488415,25.85,25.85,19287488415 +우양,103840,21,5150,5,-230,-4.28,4043015,37838952,16366428,4043015,-4.28,10.68,24.70,24.70,21540092945,25.56,25.56,21540092945 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7515,5,-155,-2.02,730153,1679823,3000000,730153,-2.02,43.47,24.34,24.34,5519767505,24.48,24.48,5519767505 +제이엔비,452160,23,8210,2,240,3.01,2305177,460889,9617527,2305177,3.01,500.16,23.97,23.97,20010726240,25.34,25.34,20010726240 +iMBC,052220,24,3405,2,115,3.50,5380338,123552,23000000,5380338,3.50,4354.72,23.39,23.39,19840221069,25.33,25.33,19840221069 +HANARO 유럽방산,0082F0,25,9810,5,-60,-0.61,201060,261029,900000,201060,-0.61,77.03,22.34,22.34,1972798196,22.34,22.34,1972798196 +티에이치엔,019180,26,4620,2,585,14.50,3956027,2134903,18000000,3956027,14.50,185.30,21.98,21.98,18129175826,21.80,21.80,18129175826 +한라캐스트,125490,27,5210,5,-710,-11.99,7968812,67557592,36502352,7968812,-11.99,11.80,21.83,21.83,42728495490,22.47,22.47,42728495490 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,14688512,34553912,72100000,14688512,-0.43,42.51,20.37,20.37,51340131070,20.37,20.37,51340131070 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,2,5,0.05,304755,378650,1500000,304755,0.05,80.48,20.32,20.32,3060837702,20.32,20.32,3060837702 +미투온,201490,30,6020,5,-340,-5.35,5693208,15175931,30390092,5693208,-5.35,37.51,18.73,18.73,35738094860,19.53,19.53,35738094860 diff --git a/top30/20250821/top30-avtr-20250821-123001.csv b/top30/20250821/top30-avtr-20250821-123001.csv new file mode 100644 index 000000000000..c16a0c4e1bcc --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,26050,2,6050,30.25,11316361,0,5105400,11316361,30.25,0.00,221.65,221.65,317347764500,238.62,238.62,317347764500 +ACE BYD밸류체인액티브,0079X0,2,10955,5,-40,-0.36,2706307,3065843,1400000,2706307,-0.36,88.27,193.31,193.31,29773608530,194.13,194.13,29773608530 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,12767884,0,7520000,12767884,-1.20,0.00,169.79,169.79,26063347284,175.40,175.40,26063347284 +SOL 한국원자력SMR,0092B0,4,9830,2,640,6.96,776971,1199379,800000,776971,6.96,64.78,97.12,97.12,7487094834,95.21,95.21,7487094834 +TIGER 코리아원자력,0091P0,5,9850,2,715,7.83,5550247,11424451,6000000,5550247,7.83,48.58,92.50,92.50,53398399812,90.35,90.35,53398399812 +보성파워텍,006910,6,4305,2,950,28.32,42174987,1435684,49129824,42174987,28.32,2937.62,85.84,85.84,174434112640,82.47,82.47,174434112640 +아센디오,012170,7,2655,4,-1135,-29.95,5416999,7464097,10873743,5416999,-29.95,72.57,49.82,49.82,16610082639,57.53,57.53,16610082639 +에너토크,019990,8,8220,2,920,12.60,4696258,370958,9756088,4696258,12.60,1265.98,48.14,48.14,38526284765,48.04,48.04,38526284765 +아이비젼웍스,469750,9,1448,2,78,5.69,14868822,68933104,33936481,14868822,5.69,21.57,43.81,43.81,20705612100,42.14,42.14,20705612100 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +블루엠텍,439580,11,6350,2,90,1.44,12711342,11647679,33510663,12711342,1.44,109.13,37.93,37.93,84174003445,39.56,39.56,84174003445 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,12,10017,2,7,0.07,412813,399853,1100000,412813,0.07,103.24,37.53,37.53,4131418366,37.49,37.49,4131418366 +탑코미디어,134580,13,2870,2,445,18.35,18263452,1495742,49294149,18263452,18.35,1221.03,37.05,37.05,52224426127,36.91,36.91,52224426127 +엔시트론,101400,14,411,2,85,26.07,24770093,420824,68450730,24770093,26.07,5886.09,36.19,36.19,10089221946,35.86,35.86,10089221946 +삼화네트웍스,046390,15,1638,5,-22,-1.33,14958660,46686964,43172933,14958660,-1.33,32.04,34.65,34.65,25772939576,36.45,36.45,25772939576 +NEW,160550,16,2855,2,345,13.75,9588801,1013593,27906106,9588801,13.75,946.02,34.36,34.36,27491911182,34.51,34.51,27491911182 +노을,376930,17,2210,2,370,20.11,11212782,294872,36947060,11212782,20.11,3802.59,30.35,30.35,25148876292,30.80,30.80,25148876292 +애니플러스,310200,18,5310,5,-250,-4.50,15009402,1013945,51419896,15009402,-4.50,1480.30,29.19,29.19,88693065715,32.48,32.48,88693065715 +율호,072770,19,983,2,167,20.47,20452452,6920093,71919480,20452452,20.47,295.55,28.44,28.44,19237866012,27.21,27.21,19237866012 +린드먼아시아,277070,20,5440,2,390,7.72,3455103,27791,13692000,3455103,7.72,9999.99,25.23,25.23,19623108815,26.35,26.35,19623108815 +우양,103840,21,5160,5,-220,-4.09,4056983,37838952,16366428,4056983,-4.09,10.72,24.79,24.79,21612160765,25.59,25.59,21612160765 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7520,5,-150,-1.96,740796,1679823,3000000,740796,-1.96,44.10,24.69,24.69,5599829475,24.82,24.82,5599829475 +제이엔비,452160,23,8180,2,210,2.63,2320129,460889,9617527,2320129,2.63,503.40,24.12,24.12,20133249445,25.59,25.59,20133249445 +iMBC,052220,24,3385,2,95,2.89,5400950,123552,23000000,5400950,2.89,4371.40,23.48,23.48,19910117199,25.57,25.57,19910117199 +티에이치엔,019180,25,4555,2,520,12.89,4050420,2134903,18000000,4050420,12.89,189.72,22.50,22.50,18563008931,22.64,22.64,18563008931 +HANARO 유럽방산,0082F0,26,9815,5,-55,-0.56,201149,261029,900000,201149,-0.56,77.06,22.35,22.35,1973671321,22.34,22.34,1973671321 +한라캐스트,125490,27,5220,5,-700,-11.82,8107003,67557592,36502352,8107003,-11.82,12.00,22.21,22.21,43449171615,22.80,22.80,43449171615 +KODEX 코스닥150선물인버스,251340,28,3495,5,-15,-0.43,15007040,34553912,72100000,15007040,-0.43,43.43,20.81,20.81,52453581960,20.82,20.82,52453581960 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,3,0,0.00,305018,378650,1500000,305018,0.00,80.55,20.33,20.33,3063477222,20.35,20.35,3063477222 +미투온,201490,30,6060,5,-300,-4.72,5776279,15175931,30390092,5776279,-4.72,38.06,19.01,19.01,36237557835,19.68,19.68,36237557835 diff --git a/top30/20250821/top30-avtr-20250821-124001.csv b/top30/20250821/top30-avtr-20250821-124001.csv new file mode 100644 index 000000000000..9e2199c847f5 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,25650,2,5650,28.25,11592462,0,5105400,11592462,28.25,0.00,227.06,227.06,324489794300,247.79,247.79,324489794300 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2706730,3065843,1400000,2706730,-0.32,88.29,193.34,193.34,29778242475,194.07,194.07,29778242475 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,12803989,0,7520000,12803989,-1.15,0.00,170.27,170.27,26134726103,175.79,175.79,26134726103 +SOL 한국원자력SMR,0092B0,4,9745,2,555,6.04,819565,1199379,800000,819565,6.04,68.33,102.45,102.45,7903947014,101.38,101.38,7903947014 +TIGER 코리아원자력,0091P0,5,9755,2,620,6.79,5710289,11424451,6000000,5710289,6.79,49.98,95.17,95.17,54967548584,93.91,93.91,54967548584 +보성파워텍,006910,6,4265,2,910,27.12,42878223,1435684,49129824,42878223,27.12,2986.61,87.28,87.28,177450459257,84.69,84.69,177450459257 +아이비젼웍스,469750,7,1549,2,179,13.07,24058436,68933104,33936481,24058436,13.07,34.90,70.89,70.89,34480807802,65.59,65.59,34480807802 +에너토크,019990,8,8110,2,810,11.10,4905886,370958,9756088,4905886,11.10,1322.49,50.29,50.29,40223031305,50.84,50.84,40223031305 +아센디오,012170,9,2655,4,-1135,-29.95,5424550,7464097,10873743,5424550,-29.95,72.68,49.89,49.89,16630130544,57.60,57.60,16630130544 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +탑코미디어,134580,11,2915,2,490,20.21,18883529,1495742,49294149,18883529,20.21,1262.49,38.31,38.31,54021712686,37.60,37.60,54021712686 +블루엠텍,439580,12,6320,2,60,0.96,12753300,11647679,33510663,12753300,0.96,109.49,38.06,38.06,84439673715,39.87,39.87,84439673715 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10015,2,5,0.05,413096,399853,1100000,413096,0.05,103.31,37.55,37.55,4134252651,37.53,37.53,4134252651 +엔시트론,101400,14,410,2,84,25.77,25091538,420824,68450730,25091538,25.77,5962.48,36.66,36.66,10221779260,36.42,36.42,10221779260 +NEW,160550,15,2845,2,335,13.35,9892421,1013593,27906106,9892421,13.35,975.98,35.45,35.45,28365474425,35.73,35.73,28365474425 +삼화네트웍스,046390,16,1664,2,4,0.24,15065880,46686964,43172933,15065880,0.24,32.27,34.90,34.90,25950289120,36.12,36.12,25950289120 +노을,376930,17,2215,2,375,20.38,11302649,294872,36947060,11302649,20.38,3833.07,30.59,30.59,25347619011,30.97,30.97,25347619011 +애니플러스,310200,18,5310,5,-250,-4.50,15114058,1013945,51419896,15114058,-4.50,1490.62,29.39,29.39,89248102375,32.69,32.69,89248102375 +율호,072770,19,969,2,153,18.75,20840154,6920093,71919480,20840154,18.75,301.15,28.98,28.98,19618886312,28.15,28.15,19618886312 +린드먼아시아,277070,20,5360,2,310,6.14,3478354,27791,13692000,3478354,6.14,9999.99,25.40,25.40,19748076825,26.91,26.91,19748076825 +우양,103840,21,5120,5,-260,-4.83,4102444,37838952,16366428,4102444,-4.83,10.84,25.07,25.07,21845646110,26.07,26.07,21845646110 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7520,5,-150,-1.96,740806,1679823,3000000,740806,-1.96,44.10,24.69,24.69,5599904675,24.82,24.82,5599904675 +제이엔비,452160,23,8140,2,170,2.13,2340806,460889,9617527,2340806,2.13,507.89,24.34,24.34,20301926475,25.93,25.93,20301926475 +iMBC,052220,24,3395,2,105,3.19,5430348,123552,23000000,5430348,3.19,4395.19,23.61,23.61,20009562799,25.63,25.63,20009562799 +티에이치엔,019180,25,4585,2,550,13.63,4100012,2134903,18000000,4100012,13.63,192.05,22.78,22.78,18790741597,22.77,22.77,18790741597 +한라캐스트,125490,26,5160,5,-760,-12.84,8298357,67557592,36502352,8298357,-12.84,12.28,22.73,22.73,44443322695,23.60,23.60,44443322695 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,201855,261029,900000,201855,-0.56,77.33,22.43,22.43,1980600711,22.42,22.42,1980600711 +KODEX 코스닥150선물인버스,251340,28,3500,5,-10,-0.28,15059020,34553912,72100000,15059020,-0.28,43.58,20.89,20.89,52635504977,20.86,20.86,52635504977 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10045,2,10,0.10,305758,378650,1500000,305758,0.10,80.75,20.38,20.38,3070907362,20.38,20.38,3070907362 +미투온,201490,30,6190,5,-170,-2.67,5979594,15175931,30390092,5979594,-2.67,39.40,19.68,19.68,37485076105,19.93,19.93,37485076105 diff --git a/top30/20250821/top30-avtr-20250821-125000.csv b/top30/20250821/top30-avtr-20250821-125000.csv new file mode 100644 index 000000000000..e162226832fd --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,25450,2,5450,27.25,11803439,0,5105400,11803439,27.25,0.00,231.20,231.20,329832076975,253.85,253.85,329832076975 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2706834,3065843,1400000,2706834,-0.32,88.29,193.35,193.35,29779382315,194.08,194.08,29779382315 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,12837877,0,7520000,12837877,-1.10,0.00,170.72,170.72,26201761214,176.15,176.15,26201761214 +SOL 한국원자력SMR,0092B0,4,9720,2,530,5.77,866242,1199379,800000,866242,5.77,72.22,108.28,108.28,8358628859,107.49,107.49,8358628859 +TIGER 코리아원자력,0091P0,5,9720,2,585,6.40,5911864,11424451,6000000,5911864,6.40,51.75,98.53,98.53,56930631054,97.62,97.62,56930631054 +아이비젼웍스,469750,6,1638,2,268,19.56,30907856,68933104,33936481,30907856,19.56,44.84,91.08,91.08,45391722256,81.66,81.66,45391722256 +보성파워텍,006910,7,4265,2,910,27.12,43335232,1435684,49129824,43335232,27.12,3018.44,88.21,88.21,179399538899,85.62,85.62,179399538899 +에너토크,019990,8,8020,2,720,9.86,4998387,370958,9756088,4998387,9.86,1347.43,51.23,51.23,40971531740,52.36,52.36,40971531740 +아센디오,012170,9,2655,4,-1135,-29.95,5428669,7464097,10873743,5428669,-29.95,72.73,49.92,49.92,16641066489,57.64,57.64,16641066489 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7505,5,-145,-1.90,2119313,2397289,5000000,2119313,-1.90,88.40,42.39,42.39,15965259640,42.55,42.55,15965259640 +탑코미디어,134580,11,2895,2,470,19.38,19611996,1495742,49294149,19611996,19.38,1311.19,39.79,39.79,56154061398,39.35,39.35,56154061398 +블루엠텍,439580,12,6390,2,130,2.08,12859089,11647679,33510663,12859089,2.08,110.40,38.37,38.37,85113640370,39.75,39.75,85113640370 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10020,2,10,0.10,413142,399853,1100000,413142,0.10,103.32,37.56,37.56,4134713571,37.51,37.51,4134713571 +엔시트론,101400,14,407,2,81,24.85,25313072,420824,68450730,25313072,24.85,6015.12,36.98,36.98,10312686038,37.02,37.02,10312686038 +NEW,160550,15,2815,2,305,12.15,10001556,1013593,27906106,10001556,12.15,986.74,35.84,35.84,28674088823,36.50,36.50,28674088823 +삼화네트웍스,046390,16,1688,2,28,1.69,15294679,46686964,43172933,15294679,1.69,32.76,35.43,35.43,26331716855,36.13,36.13,26331716855 +노을,376930,17,2135,2,295,16.03,11858678,294872,36947060,11858678,16.03,4021.64,32.10,32.10,26551673696,33.66,33.66,26551673696 +애니플러스,310200,18,5230,5,-330,-5.94,15184399,1013945,51419896,15184399,-5.94,1497.56,29.53,29.53,89618411505,33.32,33.32,89618411505 +율호,072770,19,967,2,151,18.50,21104145,6920093,71919480,21104145,18.50,304.97,29.34,29.34,19875988502,28.58,28.58,19875988502 +우양,103840,20,5150,5,-230,-4.28,4198220,37838952,16366428,4198220,-4.28,11.09,25.65,25.65,22336054415,26.50,26.50,22336054415 +린드먼아시아,277070,21,5340,2,290,5.74,3511787,27791,13692000,3511787,5.74,9999.99,25.65,25.65,19927144215,27.25,27.25,19927144215 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7545,5,-125,-1.63,740825,1679823,3000000,740825,-1.63,44.10,24.69,24.69,5600047850,24.74,24.74,5600047850 +제이엔비,452160,23,8080,2,110,1.38,2362631,460889,9617527,2362631,1.38,512.62,24.57,24.57,20478849595,26.35,26.35,20478849595 +iMBC,052220,24,3370,2,80,2.43,5478509,123552,23000000,5478509,2.43,4434.17,23.82,23.82,20171859594,26.02,26.02,20171859594 +티에이치엔,019180,25,4480,2,445,11.03,4229503,2134903,18000000,4229503,11.03,198.11,23.50,23.50,19373595317,24.02,24.02,19373595317 +한라캐스트,125490,26,5160,5,-760,-12.84,8476067,67557592,36502352,8476067,-12.84,12.55,23.22,23.22,45360190090,24.08,24.08,45360190090 +HANARO 유럽방산,0082F0,27,9810,5,-60,-0.61,201973,261029,900000,201973,-0.61,77.38,22.44,22.44,1981758791,22.45,22.45,1981758791 +KODEX 코스닥150선물인버스,251340,28,3502,5,-8,-0.23,15556180,34553912,72100000,15556180,-0.23,45.02,21.58,21.58,54376019456,21.54,21.54,54376019456 +미투온,201490,29,6280,5,-80,-1.26,6416354,15175931,30390092,6416354,-1.26,42.28,21.11,21.11,40198059135,21.06,21.06,40198059135 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305759,378650,1500000,305759,0.15,80.75,20.38,20.38,3070917412,20.37,20.37,3070917412 diff --git a/top30/20250821/top30-avtr-20250821-130001.csv b/top30/20250821/top30-avtr-20250821-130001.csv new file mode 100644 index 000000000000..aab4a80a3382 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,24200,2,4200,21.00,12149595,0,5105400,12149595,21.00,0.00,237.98,237.98,338369633275,273.87,273.87,338369633275 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2707184,3065843,1400000,2707184,-0.32,88.30,193.37,193.37,29783217860,194.10,194.10,29783217860 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12855291,0,7520000,12855291,-1.05,0.00,170.95,170.95,26236219351,176.29,176.29,26236219351 +아이비젼웍스,469750,4,1622,2,252,18.39,38164765,68933104,33936481,38164765,18.39,55.36,112.46,112.46,57489163734,104.44,104.44,57489163734 +SOL 한국원자력SMR,0092B0,5,9735,2,545,5.93,878389,1199379,800000,878389,5.93,73.24,109.80,109.80,8476882759,108.85,108.85,8476882759 +TIGER 코리아원자력,0091P0,6,9730,2,595,6.51,6114753,11424451,6000000,6114753,6.51,53.52,101.91,101.91,58905305605,100.90,100.90,58905305605 +보성파워텍,006910,7,4260,2,905,26.97,43779560,1435684,49129824,43779560,26.97,3049.39,89.11,89.11,181293902807,86.62,86.62,181293902807 +에너토크,019990,8,7970,2,670,9.18,5104832,370958,9756088,5104832,9.18,1376.12,52.32,52.32,41822591545,53.79,53.79,41822591545 +아센디오,012170,9,2655,4,-1135,-29.95,5434619,7464097,10873743,5434619,-29.95,72.81,49.98,49.98,16656863739,57.70,57.70,16656863739 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7535,5,-115,-1.50,2286743,2397289,5000000,2286743,-1.50,95.39,45.73,45.73,17226638840,45.72,45.72,17226638840 +탑코미디어,134580,11,2895,2,470,19.38,19982819,1495742,49294149,19982819,19.38,1335.98,40.54,40.54,57223615607,40.10,40.10,57223615607 +블루엠텍,439580,12,6330,2,70,1.12,12900599,11647679,33510663,12900599,1.12,110.76,38.50,38.50,85377724960,40.25,40.25,85377724960 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,13,10020,2,10,0.10,413402,399853,1100000,413402,0.10,103.39,37.58,37.58,4137318111,37.54,37.54,4137318111 +엔시트론,101400,14,408,2,82,25.15,25622381,420824,68450730,25622381,25.15,6088.62,37.43,37.43,10438894477,37.38,37.38,10438894477 +NEW,160550,15,2805,2,295,11.75,10142136,1013593,27906106,10142136,11.75,1000.61,36.34,36.34,29067355906,37.13,37.13,29067355906 +삼화네트웍스,046390,16,1660,3,0,0.00,15605338,46686964,43172933,15605338,0.00,33.43,36.15,36.15,26852162528,37.47,37.47,26852162528 +노을,376930,17,2155,2,315,17.12,12279959,294872,36947060,12279959,17.12,4164.50,33.24,33.24,27466026321,34.50,34.50,27466026321 +율호,072770,18,960,2,144,17.65,21544166,6920093,71919480,21544166,17.65,311.33,29.96,29.96,20301256542,29.40,29.40,20301256542 +애니플러스,310200,19,5290,5,-270,-4.86,15267485,1013945,51419896,15267485,-4.86,1505.75,29.69,29.69,90054685935,33.11,33.11,90054685935 +우양,103840,20,5230,5,-150,-2.79,4275645,37838952,16366428,4275645,-2.79,11.30,26.12,26.12,22737298105,26.56,26.56,22737298105 +린드먼아시아,277070,21,5340,2,290,5.74,3542893,27791,13692000,3542893,5.74,9999.99,25.88,25.88,20092746255,27.48,27.48,20092746255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7555,5,-115,-1.50,744162,1679823,3000000,744162,-1.50,44.30,24.81,24.81,5625209385,24.82,24.82,5625209385 +제이엔비,452160,23,8060,2,90,1.13,2380292,460889,9617527,2380292,1.13,516.46,24.75,24.75,20621334165,26.60,26.60,20621334165 +iMBC,052220,24,3345,2,55,1.67,5586338,123552,23000000,5586338,1.67,4521.45,24.29,24.29,20532926769,26.69,26.69,20532926769 +티에이치엔,019180,25,4540,2,505,12.52,4362957,2134903,18000000,4362957,12.52,204.36,24.24,24.24,19971607778,24.44,24.44,19971607778 +한라캐스트,125490,26,5130,5,-790,-13.34,8643096,67557592,36502352,8643096,-13.34,12.79,23.68,23.68,46222315955,24.68,24.68,46222315955 +HANARO 유럽방산,0082F0,27,9815,5,-55,-0.56,210165,261029,900000,210165,-0.56,80.51,23.35,23.35,2062029596,23.34,23.34,2062029596 +KODEX 코스닥150선물인버스,251340,28,3510,3,0,0.00,16044612,34553912,72100000,16044612,0.00,46.43,22.25,22.25,56088161597,22.16,22.16,56088161597 +미투온,201490,29,6170,5,-190,-2.99,6655251,15175931,30390092,6655251,-2.99,43.85,21.90,21.90,41686003310,22.23,22.23,41686003310 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305790,378650,1500000,305790,0.15,80.76,20.39,20.39,3071228962,20.37,20.37,3071228962 diff --git a/top30/20250821/top30-avtr-20250821-131001.csv b/top30/20250821/top30-avtr-20250821-131001.csv new file mode 100644 index 000000000000..f76780d452b0 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,24450,2,4450,22.25,12525326,0,5105400,12525326,22.25,0.00,245.33,245.33,347630672225,278.49,278.49,347630672225 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707336,3065843,1400000,2707336,-0.27,88.31,193.38,193.38,29784883790,194.03,194.03,29784883790 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12888309,0,7520000,12888309,-1.05,0.00,171.39,171.39,26301537972,176.73,176.73,26301537972 +아이비젼웍스,469750,4,1612,2,242,17.66,41576867,68933104,33936481,41576867,17.66,60.31,122.51,122.51,63013538158,115.19,115.19,63013538158 +SOL 한국원자력SMR,0092B0,5,9740,2,550,5.98,905643,1199379,800000,905643,5.98,75.51,113.21,113.21,8741137239,112.18,112.18,8741137239 +TIGER 코리아원자력,0091P0,6,9750,2,615,6.73,6434457,11424451,6000000,6434457,6.73,56.32,107.24,107.24,62010479858,106.00,106.00,62010479858 +보성파워텍,006910,7,4280,2,925,27.57,44158260,1435684,49129824,44158260,27.57,3075.76,89.88,89.88,182907896630,86.98,86.98,182907896630 +에너토크,019990,8,7960,2,660,9.04,5205836,370958,9756088,5205836,9.04,1403.35,53.36,53.36,42620366395,54.88,54.88,42620366395 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7550,5,-100,-1.31,2520673,2397289,5000000,2520673,-1.31,105.15,50.41,50.41,18990525340,50.31,50.31,18990525340 +아센디오,012170,10,2655,4,-1135,-29.95,5455256,7464097,10873743,5455256,-29.95,73.09,50.17,50.17,16711654974,57.89,57.89,16711654974 +탑코미디어,134580,11,2790,2,365,15.05,20400776,1495742,49294149,20400776,15.05,1363.92,41.39,41.39,58402599800,42.47,42.47,58402599800 +블루엠텍,439580,12,6330,2,70,1.12,12975746,11647679,33510663,12975746,1.12,111.40,38.72,38.72,85853914545,40.47,40.47,85853914545 +엔시트론,101400,13,413,2,87,26.69,25854515,420824,68450730,25854515,26.69,6143.78,37.77,37.77,10534459995,37.26,37.26,10534459995 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10020,2,10,0.10,413403,399853,1100000,413403,0.10,103.39,37.58,37.58,4137328131,37.54,37.54,4137328131 +NEW,160550,15,2785,2,275,10.96,10244715,1013593,27906106,10244715,10.96,1010.73,36.71,36.71,29352362076,37.77,37.77,29352362076 +삼화네트웍스,046390,16,1646,5,-14,-0.84,15705534,46686964,43172933,15705534,-0.84,33.64,36.38,36.38,27018152252,38.02,38.02,27018152252 +노을,376930,17,2150,2,310,16.85,12511481,294872,36947060,12511481,16.85,4243.02,33.86,33.86,27965448307,35.20,35.20,27965448307 +율호,072770,18,967,2,151,18.50,21889227,6920093,71919480,21889227,18.50,316.31,30.44,30.44,20633453200,29.67,29.67,20633453200 +애니플러스,310200,19,5230,5,-330,-5.94,15360712,1013945,51419896,15360712,-5.94,1514.95,29.87,29.87,90544514885,33.67,33.67,90544514885 +우양,103840,20,5180,5,-200,-3.72,4419430,37838952,16366428,4419430,-3.72,11.68,27.00,27.00,23486473765,27.70,27.70,23486473765 +린드먼아시아,277070,21,5340,2,290,5.74,3571448,27791,13692000,3571448,5.74,9999.99,26.08,26.08,20244322805,27.69,27.69,20244322805 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7570,5,-100,-1.30,770118,1679823,3000000,770118,-1.30,45.85,25.67,25.67,5821579450,25.63,25.63,5821579450 +제이엔비,452160,23,8010,2,40,0.50,2408384,460889,9617527,2408384,0.50,522.55,25.04,25.04,20846419290,27.06,27.06,20846419290 +티에이치엔,019180,24,4430,2,395,9.79,4426184,2134903,18000000,4426184,9.79,207.32,24.59,24.59,20253469217,25.40,25.40,20253469217 +iMBC,052220,25,3340,2,50,1.52,5639832,123552,23000000,5639832,1.52,4564.74,24.52,24.52,20711163519,26.96,26.96,20711163519 +한라캐스트,125490,26,5140,5,-780,-13.18,8876507,67557592,36502352,8876507,-13.18,13.14,24.32,24.32,47418263215,25.27,25.27,47418263215 +KODEX 코스닥150선물인버스,251340,27,3515,2,5,0.14,17112992,34553912,72100000,17112992,0.14,49.53,23.74,23.74,59842774158,23.61,23.61,59842774158 +HANARO 유럽방산,0082F0,28,9805,5,-65,-0.66,210193,261029,900000,210193,-0.66,80.52,23.35,23.35,2062304136,23.37,23.37,2062304136 +미투온,201490,29,6160,5,-200,-3.14,6798625,15175931,30390092,6798625,-3.14,44.80,22.37,22.37,42572452780,22.74,22.74,42572452780 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,305800,378650,1500000,305800,0.15,80.76,20.39,20.39,3071329462,20.37,20.37,3071329462 diff --git a/top30/20250821/top30-avtr-20250821-132001.csv b/top30/20250821/top30-avtr-20250821-132001.csv new file mode 100644 index 000000000000..51211b9dd2fb --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23450,2,3450,17.25,12891742,0,5105400,12891742,17.25,0.00,252.51,252.51,356251783325,297.57,297.57,356251783325 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707336,3065843,1400000,2707336,-0.27,88.31,193.38,193.38,29784883790,194.03,194.03,29784883790 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12937226,0,7520000,12937226,-1.05,0.00,172.04,172.04,26398356072,177.38,177.38,26398356072 +아이비젼웍스,469750,4,1676,2,306,22.34,45680774,68933104,33936481,45680774,22.34,66.27,134.61,134.61,69846766224,122.80,122.80,69846766224 +SOL 한국원자력SMR,0092B0,5,9750,2,560,6.09,916486,1199379,800000,916486,6.09,76.41,114.56,114.56,8846959579,113.42,113.42,8846959579 +TIGER 코리아원자력,0091P0,6,9752,2,617,6.75,6597489,11424451,6000000,6597489,6.75,57.75,109.96,109.96,63601693952,108.70,108.70,63601693952 +보성파워텍,006910,7,4270,2,915,27.27,44512383,1435684,49129824,44512383,27.27,3100.43,90.60,90.60,184423871349,87.91,87.91,184423871349 +에너토크,019990,8,7930,2,630,8.63,5230650,370958,9756088,5230650,8.63,1410.04,53.61,53.61,42818139790,55.35,55.35,42818139790 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7555,5,-95,-1.24,2609740,2397289,5000000,2609740,-1.24,108.86,52.19,52.19,19663231890,52.05,52.05,19663231890 +아센디오,012170,10,2655,4,-1135,-29.95,5482717,7464097,10873743,5482717,-29.95,73.45,50.42,50.42,16784563929,58.14,58.14,16784563929 +탑코미디어,134580,11,2800,2,375,15.46,20686564,1495742,49294149,20686564,15.46,1383.03,41.97,41.97,59197165945,42.89,42.89,59197165945 +엔시트론,101400,12,423,1,97,29.75,26762344,420824,68450730,26762344,29.75,6359.51,39.10,39.10,10916182436,37.70,37.70,10916182436 +블루엠텍,439580,13,6330,2,70,1.12,13016389,11647679,33510663,13016389,1.12,111.75,38.84,38.84,86111214670,40.60,40.60,86111214670 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10020,2,10,0.10,413548,399853,1100000,413548,0.10,103.43,37.60,37.60,4138780941,37.55,37.55,4138780941 +NEW,160550,15,2780,2,270,10.76,10304374,1013593,27906106,10304374,10.76,1016.62,36.93,36.93,29517511416,38.05,38.05,29517511416 +삼화네트웍스,046390,16,1655,5,-5,-0.30,15767045,46686964,43172933,15767045,-0.30,33.77,36.52,36.52,27120102854,37.96,37.96,27120102854 +노을,376930,17,2180,2,340,18.48,12714006,294872,36947060,12714006,18.48,4311.70,34.41,34.41,28404911724,35.27,35.27,28404911724 +율호,072770,18,953,2,137,16.79,22216067,6920093,71919480,22216067,16.79,321.04,30.89,30.89,20946538081,30.56,30.56,20946538081 +애니플러스,310200,19,5320,5,-240,-4.32,15499263,1013945,51419896,15499263,-4.32,1528.61,30.14,30.14,91276307220,33.37,33.37,91276307220 +우양,103840,20,5190,5,-190,-3.53,4455097,37838952,16366428,4455097,-3.53,11.77,27.22,27.22,23671489565,27.87,27.87,23671489565 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7570,5,-100,-1.30,798357,1679823,3000000,798357,-1.30,47.53,26.61,26.61,6035368340,26.58,26.58,6035368340 +린드먼아시아,277070,22,5320,2,270,5.35,3578752,27791,13692000,3578752,5.35,9999.99,26.14,26.14,20283210665,27.85,27.85,20283210665 +제이엔비,452160,23,8140,2,170,2.13,2434827,460889,9617527,2434827,2.13,528.29,25.32,25.32,21060807620,26.90,26.90,21060807620 +티에이치엔,019180,24,4430,2,395,9.79,4490990,2134903,18000000,4490990,9.79,210.36,24.95,24.95,20543237857,25.76,25.76,20543237857 +한라캐스트,125490,25,5160,5,-760,-12.84,9000811,67557592,36502352,9000811,-12.84,13.32,24.66,24.66,48056697635,25.51,25.51,48056697635 +iMBC,052220,26,3355,2,65,1.98,5660313,123552,23000000,5660313,1.98,4581.32,24.61,24.61,20779774644,26.93,26.93,20779774644 +KODEX 코스닥150선물인버스,251340,27,3505,5,-5,-0.14,17489647,34553912,72100000,17489647,-0.14,50.62,24.26,24.26,61164364250,24.20,24.20,61164364250 +HANARO 유럽방산,0082F0,28,9805,5,-65,-0.66,211315,261029,900000,211315,-0.66,80.95,23.48,23.48,2073311566,23.49,23.49,2073311566 +미투온,201490,29,6180,5,-180,-2.83,6868647,15175931,30390092,6868647,-2.83,45.26,22.60,22.60,43005699110,22.90,22.90,43005699110 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,2,15,0.15,306105,378650,1500000,306105,0.15,80.84,20.41,20.41,3074394582,20.39,20.39,3074394582 diff --git a/top30/20250821/top30-avtr-20250821-133001.csv b/top30/20250821/top30-avtr-20250821-133001.csv new file mode 100644 index 000000000000..dd9e26a2c421 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23550,2,3550,17.75,13069375,0,5105400,13069375,17.75,0.00,255.99,255.99,360439719725,299.79,299.79,360439719725 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707456,3065843,1400000,2707456,-0.27,88.31,193.39,193.39,29786199590,194.03,194.03,29786199590 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,12955476,0,7520000,12955476,-1.05,0.00,172.28,172.28,26434473572,177.63,177.63,26434473572 +아이비젼웍스,469750,4,1617,2,247,18.03,47868345,68933104,33936481,47868345,18.03,69.44,141.05,141.05,73457946081,133.86,133.86,73457946081 +SOL 한국원자력SMR,0092B0,5,9800,2,610,6.64,920669,1199379,800000,920669,6.64,76.76,115.08,115.08,8887831999,113.37,113.37,8887831999 +TIGER 코리아원자력,0091P0,6,9795,2,660,7.22,6753350,11424451,6000000,6753350,7.22,59.11,112.56,112.56,65125924207,110.81,110.81,65125924207 +보성파워텍,006910,7,4315,2,960,28.61,44874010,1435684,49129824,44874010,28.61,3125.62,91.34,91.34,185976920248,87.73,87.73,185976920248 +에너토크,019990,8,8120,2,820,11.23,5295744,370958,9756088,5295744,11.23,1427.59,54.28,54.28,43342453400,54.71,54.71,43342453400 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7550,5,-100,-1.31,2615910,2397289,5000000,2615910,-1.31,109.12,52.32,52.32,19709838590,52.21,52.21,19709838590 +아센디오,012170,10,2655,4,-1135,-29.95,5507299,7464097,10873743,5507299,-29.95,73.78,50.65,50.65,16849829139,58.36,58.36,16849829139 +탑코미디어,134580,11,2785,2,360,14.85,20804974,1495742,49294149,20804974,14.85,1390.95,42.21,42.21,59527553708,43.36,43.36,59527553708 +엔시트론,101400,12,423,1,97,29.75,26777737,420824,68450730,26777737,29.75,6363.17,39.12,39.12,10922693675,37.72,37.72,10922693675 +블루엠텍,439580,13,6320,2,60,0.96,13052008,11647679,33510663,13052008,0.96,112.06,38.95,38.95,86336407920,40.77,40.77,86336407920 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10020,2,10,0.10,413792,399853,1100000,413792,0.10,103.49,37.62,37.62,4141225821,37.57,37.57,4141225821 +NEW,160550,15,2775,2,265,10.56,10332355,1013593,27906106,10332355,10.56,1019.38,37.03,37.03,29594981267,38.22,38.22,29594981267 +삼화네트웍스,046390,16,1651,5,-9,-0.54,15810037,46686964,43172933,15810037,-0.54,33.86,36.62,36.62,27191384097,38.15,38.15,27191384097 +노을,376930,17,2145,2,305,16.58,12893992,294872,36947060,12893992,16.58,4372.74,34.90,34.90,28792968645,36.33,36.33,28792968645 +율호,072770,18,955,2,139,17.03,22479959,6920093,71919480,22479959,17.03,324.85,31.26,31.26,21199579887,30.87,30.87,21199579887 +애니플러스,310200,19,5340,5,-220,-3.96,15595482,1013945,51419896,15595482,-3.96,1538.10,30.33,30.33,91788131140,33.43,33.43,91788131140 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7565,5,-105,-1.37,832917,1679823,3000000,832917,-1.37,49.58,27.76,27.76,6296874330,27.75,27.75,6296874330 +우양,103840,21,5210,5,-170,-3.16,4522790,37838952,16366428,4522790,-3.16,11.95,27.63,27.63,24022379855,28.17,28.17,24022379855 +린드먼아시아,277070,22,5340,2,290,5.74,3586430,27791,13692000,3586430,5.74,9999.99,26.19,26.19,20324170495,27.80,27.80,20324170495 +제이엔비,452160,23,8150,2,180,2.26,2441655,460889,9617527,2441655,2.26,529.77,25.39,25.39,21116443810,26.94,26.94,21116443810 +푸드웰,005670,24,8810,2,1360,18.26,2525603,2382030,10000000,2525603,18.26,106.03,25.26,25.26,21112320125,23.96,23.96,21112320125 +티에이치엔,019180,25,4460,2,425,10.53,4514669,2134903,18000000,4514669,10.53,211.47,25.08,25.08,20648531137,25.72,25.72,20648531137 +한라캐스트,125490,26,5150,5,-770,-13.01,9088437,67557592,36502352,9088437,-13.01,13.45,24.90,24.90,48507111035,25.80,25.80,48507111035 +iMBC,052220,27,3355,2,65,1.98,5681812,123552,23000000,5681812,1.98,4598.72,24.70,24.70,20851802969,27.02,27.02,20851802969 +KODEX 코스닥150선물인버스,251340,28,3510,3,0,0.00,17612956,34553912,72100000,17612956,0.00,50.97,24.43,24.43,61596614022,24.34,24.34,61596614022 +HANARO 유럽방산,0082F0,29,9805,5,-65,-0.66,211652,261029,900000,211652,-0.66,81.08,23.52,23.52,2076615826,23.53,23.53,2076615826 +미투온,201490,30,6130,5,-230,-3.62,6947889,15175931,30390092,6947889,-3.62,45.78,22.86,22.86,43492122950,23.35,23.35,43492122950 diff --git a/top30/20250821/top30-avtr-20250821-134001.csv b/top30/20250821/top30-avtr-20250821-134001.csv new file mode 100644 index 000000000000..53172cbf13c1 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22850,2,2850,14.25,13198284,0,5105400,13198284,14.25,0.00,258.52,258.52,363436645175,311.54,311.54,363436645175 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707765,3065843,1400000,2707765,-0.27,88.32,193.41,193.41,29789587775,194.06,194.06,29789587775 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,12988815,0,7520000,12988815,-1.10,0.00,172.72,172.72,26500437478,178.16,178.16,26500437478 +아이비젼웍스,469750,4,1648,2,278,20.29,50855283,68933104,33936481,50855283,20.29,73.77,149.85,149.85,78269469382,139.95,139.95,78269469382 +SOL 한국원자력SMR,0092B0,5,9780,2,590,6.42,940972,1199379,800000,940972,6.42,78.45,117.62,117.62,9086329209,116.13,116.13,9086329209 +TIGER 코리아원자력,0091P0,6,9775,2,640,7.01,6869314,11424451,6000000,6869314,7.01,60.13,114.49,114.49,66259649572,112.97,112.97,66259649572 +보성파워텍,006910,7,4300,2,945,28.17,45189753,1435684,49129824,45189753,28.17,3147.61,91.98,91.98,187337266445,88.68,88.68,187337266445 +에너토크,019990,8,8050,2,750,10.27,5313090,370958,9756088,5313090,10.27,1432.26,54.46,54.46,43482342480,55.37,55.37,43482342480 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7555,5,-95,-1.24,2624030,2397289,5000000,2624030,-1.24,109.46,52.48,52.48,19771185190,52.34,52.34,19771185190 +아센디오,012170,10,2655,4,-1135,-29.95,5513624,7464097,10873743,5513624,-29.95,73.87,50.71,50.71,16866622014,58.42,58.42,16866622014 +탑코미디어,134580,11,2740,2,315,12.99,21091220,1495742,49294149,21091220,12.99,1410.08,42.79,42.79,60317342748,44.66,44.66,60317342748 +블루엠텍,439580,12,6330,2,70,1.12,13260829,11647679,33510663,13260829,1.12,113.85,39.57,39.57,87650028865,41.32,41.32,87650028865 +엔시트론,101400,13,423,1,97,29.75,26855920,420824,68450730,26855920,29.75,6381.75,39.23,39.23,10955765084,37.84,37.84,10955765084 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10020,2,10,0.10,415849,399853,1100000,415849,0.10,104.00,37.80,37.80,4161821566,37.76,37.76,4161821566 +NEW,160550,15,2785,2,275,10.96,10431836,1013593,27906106,10431836,10.96,1029.19,37.38,37.38,29872214197,38.44,38.44,29872214197 +삼화네트웍스,046390,16,1662,2,2,0.12,15857808,46686964,43172933,15857808,0.12,33.97,36.73,36.73,27270515281,38.01,38.01,27270515281 +노을,376930,17,2210,2,370,20.11,13310491,294872,36947060,13310491,20.11,4513.99,36.03,36.03,29706358867,36.38,36.38,29706358867 +율호,072770,18,949,2,133,16.30,22780353,6920093,71919480,22780353,16.30,329.19,31.67,31.67,21485438898,31.48,31.48,21485438898 +애니플러스,310200,19,5290,5,-270,-4.86,15687874,1013945,51419896,15687874,-4.86,1547.21,30.51,30.51,92278417295,33.92,33.92,92278417295 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7575,5,-95,-1.24,841151,1679823,3000000,841151,-1.24,50.07,28.04,28.04,6359280225,27.98,27.98,6359280225 +푸드웰,005670,21,8690,2,1240,16.64,2789877,2382030,10000000,2789877,16.64,117.12,27.90,27.90,23415286635,26.95,26.95,23415286635 +우양,103840,22,5170,5,-210,-3.90,4561928,37838952,16366428,4561928,-3.90,12.06,27.87,27.87,24224430760,28.63,28.63,24224430760 +린드먼아시아,277070,23,5370,2,320,6.34,3596667,27791,13692000,3596667,6.34,9999.99,26.27,26.27,20378891045,27.72,27.72,20378891045 +제이엔비,452160,24,8120,2,150,1.88,2447487,460889,9617527,2447487,1.88,531.04,25.45,25.45,21163805445,27.10,27.10,21163805445 +티에이치엔,019180,25,4440,2,405,10.04,4542841,2134903,18000000,4542841,10.04,212.79,25.24,25.24,20773883187,25.99,25.99,20773883187 +한라캐스트,125490,26,5140,5,-780,-13.18,9126572,67557592,36502352,9126572,-13.18,13.51,25.00,25.00,48702823165,25.96,25.96,48702823165 +iMBC,052220,27,3365,2,75,2.28,5706477,123552,23000000,5706477,2.28,4618.68,24.81,24.81,20934792021,27.05,27.05,20934792021 +KODEX 코스닥150선물인버스,251340,28,3510,3,0,0.00,17868446,34553912,72100000,17868446,0.00,51.71,24.78,24.78,62493720185,24.69,24.69,62493720185 +HANARO 유럽방산,0082F0,29,9800,5,-70,-0.71,213424,261029,900000,213424,-0.71,81.76,23.71,23.71,2093981681,23.74,23.74,2093981681 +미투온,201490,30,6110,5,-250,-3.93,6989058,15175931,30390092,6989058,-3.93,46.05,23.00,23.00,43744142450,23.56,23.56,43744142450 diff --git a/top30/20250821/top30-avtr-20250821-135001.csv b/top30/20250821/top30-avtr-20250821-135001.csv new file mode 100644 index 000000000000..7d59aeee628c --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22850,2,2850,14.25,13367656,0,5105400,13367656,14.25,0.00,261.83,261.83,367306361025,314.86,314.86,367306361025 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2707786,3065843,1400000,2707786,-0.27,88.32,193.41,193.41,29789818040,194.06,194.06,29789818040 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,13018413,0,7520000,13018413,-1.05,0.00,173.12,173.12,26558999516,178.46,178.46,26558999516 +아이비젼웍스,469750,4,1615,2,245,17.88,52367258,68933104,33936481,52367258,17.88,75.97,154.31,154.31,80728407980,147.29,147.29,80728407980 +SOL 한국원자력SMR,0092B0,5,9750,2,560,6.09,947562,1199379,800000,947562,6.09,79.00,118.45,118.45,9150640439,117.32,117.32,9150640439 +TIGER 코리아원자력,0091P0,6,9755,2,620,6.79,6967443,11424451,6000000,6967443,6.79,60.99,116.12,116.12,67216944782,114.84,114.84,67216944782 +보성파워텍,006910,7,4285,2,930,27.72,45402943,1435684,49129824,45402943,27.72,3162.46,92.41,92.41,188251361584,89.42,89.42,188251361584 +에너토크,019990,8,7990,2,690,9.45,5345679,370958,9756088,5345679,9.45,1441.05,54.79,54.79,43743708960,56.12,56.12,43743708960 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7560,5,-90,-1.18,2625510,2397289,5000000,2625510,-1.18,109.52,52.51,52.51,19782359570,52.33,52.33,19782359570 +아센디오,012170,10,2655,4,-1135,-29.95,5525810,7464097,10873743,5525810,-29.95,74.03,50.82,50.82,16898975844,58.54,58.54,16898975844 +탑코미디어,134580,11,2740,2,315,12.99,21373440,1495742,49294149,21373440,12.99,1428.95,43.36,43.36,61088720357,45.23,45.23,61088720357 +블루엠텍,439580,12,6360,2,100,1.60,13340986,11647679,33510663,13340986,1.60,114.54,39.81,39.81,88159251340,41.36,41.36,88159251340 +엔시트론,101400,13,423,1,97,29.75,26873626,420824,68450730,26873626,29.75,6385.95,39.26,39.26,10963254722,37.86,37.86,10963254722 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,14,10005,5,-5,-0.05,415904,399853,1100000,415904,-0.05,104.01,37.81,37.81,4162371848,37.82,37.82,4162371848 +NEW,160550,15,2805,2,295,11.75,10518743,1013593,27906106,10518743,11.75,1037.77,37.69,37.69,30115351227,38.47,38.47,30115351227 +노을,376930,16,2190,2,350,19.02,13655342,294872,36947060,13655342,19.02,4630.94,36.96,36.96,30468842717,37.66,37.66,30468842717 +삼화네트웍스,046390,17,1664,2,4,0.24,15909941,46686964,43172933,15909941,0.24,34.08,36.85,36.85,27357097543,38.08,38.08,27357097543 +푸드웰,005670,18,8190,2,740,9.93,3229208,2382030,10000000,3229208,9.93,135.57,32.29,32.29,27108965640,33.10,33.10,27108965640 +율호,072770,19,947,2,131,16.05,23051044,6920093,71919480,23051044,16.05,333.10,32.05,32.05,21742005470,31.92,31.92,21742005470 +애니플러스,310200,20,5310,5,-250,-4.50,15752781,1013945,51419896,15752781,-4.50,1553.61,30.64,30.64,92622068940,33.92,33.92,92622068940 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7585,5,-85,-1.11,852084,1679823,3000000,852084,-1.11,50.72,28.40,28.40,6442044550,28.31,28.31,6442044550 +우양,103840,22,5150,5,-230,-4.28,4601354,37838952,16366428,4601354,-4.28,12.16,28.11,28.11,24427600900,28.98,28.98,24427600900 +린드먼아시아,277070,23,5350,2,300,5.94,3604571,27791,13692000,3604571,5.94,9999.99,26.33,26.33,20421064935,27.88,27.88,20421064935 +제이엔비,452160,24,8110,2,140,1.76,2451573,460889,9617527,2451573,1.76,531.92,25.49,25.49,21196865985,27.18,27.18,21196865985 +티에이치엔,019180,25,4465,2,430,10.66,4579041,2134903,18000000,4579041,10.66,214.48,25.44,25.44,20935312182,26.05,26.05,20935312182 +한라캐스트,125490,26,5130,5,-790,-13.34,9266564,67557592,36502352,9266564,-13.34,13.72,25.39,25.39,49419887385,26.39,26.39,49419887385 +KODEX 코스닥150선물인버스,251340,27,3512,2,2,0.06,18031044,34553912,72100000,18031044,0.06,52.18,25.01,25.01,63064475932,24.91,24.91,63064475932 +iMBC,052220,28,3360,2,70,2.13,5710812,123552,23000000,5710812,2.13,4622.19,24.83,24.83,20949371546,27.11,27.11,20949371546 +HANARO 유럽방산,0082F0,29,9800,5,-70,-0.71,213994,261029,900000,213994,-0.71,81.98,23.78,23.78,2099565831,23.80,23.80,2099565831 +미투온,201490,30,6170,5,-190,-2.99,7043052,15175931,30390092,7043052,-2.99,46.41,23.18,23.18,44076815665,23.51,23.51,44076815665 diff --git a/top30/20250821/top30-avtr-20250821-140000.csv b/top30/20250821/top30-avtr-20250821-140000.csv new file mode 100644 index 000000000000..3afdd6dd2e10 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,23200,2,3200,16.00,13526217,0,5105400,13526217,16.00,0.00,264.94,264.94,370975846700,313.20,313.20,370975846700 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2707886,3065843,1400000,2707886,-0.32,88.32,193.42,193.42,29790914040,194.15,194.15,29790914040 +삼성스팩10호,0044K0,3,1978,5,-22,-1.10,13081372,0,7520000,13081372,-1.10,0.00,173.95,173.95,26683534332,179.39,179.39,26683534332 +아이비젼웍스,469750,4,1595,2,225,16.42,53088763,68933104,33936481,53088763,16.42,77.01,156.44,156.44,81883821046,151.28,151.28,81883821046 +SOL 한국원자력SMR,0092B0,5,9710,2,520,5.66,981075,1199379,800000,981075,5.66,81.80,122.63,122.63,9478006651,122.01,122.01,9478006651 +TIGER 코리아원자력,0091P0,6,9725,2,590,6.46,7344268,11424451,6000000,7344268,6.46,64.29,122.40,122.40,70884930519,121.48,121.48,70884930519 +보성파워텍,006910,7,4220,2,865,25.78,46639914,1435684,49129824,46639914,25.78,3248.62,94.93,94.93,193479582871,93.32,93.32,193479582871 +에너토크,019990,8,7910,2,610,8.36,5409545,370958,9756088,5409545,8.36,1458.26,55.45,55.45,44250073120,57.34,57.34,44250073120 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7570,5,-80,-1.05,2626511,2397289,5000000,2626511,-1.05,109.56,52.53,52.53,19789928890,52.29,52.29,19789928890 +아센디오,012170,10,2655,4,-1135,-29.95,5533609,7464097,10873743,5533609,-29.95,74.14,50.89,50.89,16919682189,58.61,58.61,16919682189 +탑코미디어,134580,11,2770,2,345,14.23,21509057,1495742,49294149,21509057,14.23,1438.02,43.63,43.63,61464289583,45.01,45.01,61464289583 +블루엠텍,439580,12,6340,2,80,1.28,13382421,11647679,33510663,13382421,1.28,114.89,39.93,39.93,88421964840,41.62,41.62,88421964840 +엔시트론,101400,13,423,1,97,29.75,26938338,420824,68450730,26938338,29.75,6401.33,39.35,39.35,10990627898,37.96,37.96,10990627898 +NEW,160550,14,2830,2,320,12.75,10695858,1013593,27906106,10695858,12.75,1055.24,38.33,38.33,30615609376,38.77,38.77,30615609376 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,15,10005,5,-5,-0.05,416077,399853,1100000,416077,-0.05,104.06,37.83,37.83,4164103098,37.84,37.84,4164103098 +노을,376930,16,2185,2,345,18.75,13831580,294872,36947060,13831580,18.75,4690.71,37.44,37.44,30852153602,38.22,38.22,30852153602 +삼화네트웍스,046390,17,1664,2,4,0.24,15996729,46686964,43172933,15996729,0.24,34.26,37.05,37.05,27501805005,38.28,38.28,27501805005 +푸드웰,005670,18,7960,2,510,6.85,3393055,2382030,10000000,3393055,6.85,142.44,33.93,33.93,28430550895,35.72,35.72,28430550895 +이엠앤아이,083470,19,1160,2,203,21.21,7078875,299414,21340329,7078875,21.21,2364.24,33.17,33.17,7935081773,32.05,32.05,7935081773 +율호,072770,20,976,2,160,19.61,23439941,6920093,71919480,23439941,19.61,338.72,32.59,32.59,22114673679,31.51,31.51,22114673679 +애니플러스,310200,21,5320,5,-240,-4.32,15787592,1013945,51419896,15787592,-4.32,1557.05,30.70,30.70,92807316240,33.93,33.93,92807316240 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7595,5,-75,-0.98,853501,1679823,3000000,853501,-0.98,50.81,28.45,28.45,6452787470,28.32,28.32,6452787470 +우양,103840,23,5180,5,-200,-3.72,4634539,37838952,16366428,4634539,-3.72,12.25,28.32,28.32,24599208375,29.02,29.02,24599208375 +린드먼아시아,277070,24,5320,2,270,5.35,3618726,27791,13692000,3618726,5.35,9999.99,26.43,26.43,20496414790,28.14,28.14,20496414790 +티에이치엔,019180,25,4540,2,505,12.52,4638639,2134903,18000000,4638639,12.52,217.28,25.77,25.77,21203662894,25.95,25.95,21203662894 +한라캐스트,125490,26,5160,5,-760,-12.84,9372226,67557592,36502352,9372226,-12.84,13.87,25.68,25.68,49965375270,26.53,26.53,49965375270 +제이엔비,452160,27,8130,2,160,2.01,2454147,460889,9617527,2454147,2.01,532.48,25.52,25.52,21217755425,27.14,27.14,21217755425 +KODEX 코스닥150선물인버스,251340,28,3515,2,5,0.14,18315730,34553912,72100000,18315730,0.14,53.01,25.40,25.40,64065157704,25.28,25.28,64065157704 +iMBC,052220,29,3360,2,70,2.13,5718309,123552,23000000,5718309,2.13,4628.26,24.86,24.86,20974555646,27.14,27.14,20974555646 +HANARO 유럽방산,0082F0,30,9790,5,-80,-0.81,214700,261029,900000,214700,-0.81,82.25,23.86,23.86,2106477936,23.91,23.91,2106477936 diff --git a/top30/20250821/top30-avtr-20250821-141000.csv b/top30/20250821/top30-avtr-20250821-141000.csv new file mode 100644 index 000000000000..088bf0774064 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22650,2,2650,13.25,13661769,0,5105400,13661769,13.25,0.00,267.59,267.59,374116917450,323.53,323.53,374116917450 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2709263,3065843,1400000,2709263,-0.32,88.37,193.52,193.52,29805999995,194.25,194.25,29805999995 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13226238,0,7520000,13226238,-1.15,0.00,175.88,175.88,26969937231,181.41,181.41,26969937231 +아이비젼웍스,469750,4,1548,2,178,12.99,54748221,68933104,33936481,54748221,12.99,79.42,161.33,161.33,84474435924,160.80,160.80,84474435924 +TIGER 코리아원자력,0091P0,5,9740,2,605,6.62,7508057,11424451,6000000,7508057,6.62,65.72,125.13,125.13,72479009939,124.02,124.02,72479009939 +SOL 한국원자력SMR,0092B0,6,9730,2,540,5.88,985309,1199379,800000,985309,5.88,82.15,123.16,123.16,9519202376,122.29,122.29,9519202376 +보성파워텍,006910,7,4210,2,855,25.48,47409812,1435684,49129824,47409812,25.48,3302.25,96.50,96.50,196726768066,95.11,95.11,196726768066 +에너토크,019990,8,7890,2,590,8.08,5437897,370958,9756088,5437897,8.08,1465.91,55.74,55.74,44473884530,57.78,57.78,44473884530 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7555,5,-95,-1.24,2635591,2397289,5000000,2635591,-1.24,109.94,52.71,52.71,19858528540,52.57,52.57,19858528540 +아센디오,012170,10,2655,4,-1135,-29.95,5588999,7464097,10873743,5588999,-29.95,74.88,51.40,51.40,17066742639,59.12,59.12,17066742639 +탑코미디어,134580,11,2780,2,355,14.64,21565184,1495742,49294149,21565184,14.64,1441.77,43.75,43.75,61620069066,44.97,44.97,61620069066 +이엠앤아이,083470,12,1170,2,213,22.26,8767201,299414,21340329,8767201,22.26,2928.12,41.08,41.08,9881703130,39.58,39.58,9881703130 +블루엠텍,439580,13,6340,2,80,1.28,13507847,11647679,33510663,13507847,1.28,115.97,40.31,40.31,89222958655,42.00,42.00,89222958655 +엔시트론,101400,14,423,1,97,29.75,27031778,420824,68450730,27031778,29.75,6423.54,39.49,39.49,11030153018,38.09,38.09,11030153018 +NEW,160550,15,2765,2,255,10.16,10886596,1013593,27906106,10886596,10.16,1074.06,39.01,39.01,31146778487,40.37,40.37,31146778487 +노을,376930,16,2140,2,300,16.30,14014696,294872,36947060,14014696,16.30,4752.81,37.93,37.93,31245588620,39.52,39.52,31245588620 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10015,2,5,0.05,416240,399853,1100000,416240,0.05,104.10,37.84,37.84,4165735403,37.81,37.81,4165735403 +삼화네트웍스,046390,18,1660,3,0,0.00,16083890,46686964,43172933,16083890,0.00,34.45,37.25,37.25,27646766560,38.58,38.58,27646766560 +푸드웰,005670,19,7990,2,540,7.25,3480543,2382030,10000000,3480543,7.25,146.12,34.81,34.81,29131450015,36.46,36.46,29131450015 +율호,072770,20,953,2,137,16.79,23966747,6920093,71919480,23966747,16.79,346.34,33.32,33.32,22622000497,33.01,33.01,22622000497 +애니플러스,310200,21,5310,5,-250,-4.50,15823658,1013945,51419896,15823658,-4.50,1560.60,30.77,30.77,92998963895,34.06,34.06,92998963895 +닷밀,464580,22,3030,2,255,9.19,5648103,1333070,18359486,5648103,9.19,423.69,30.76,30.76,16870981453,30.33,30.33,16870981453 +우양,103840,23,5130,5,-250,-4.65,4672044,37838952,16366428,4672044,-4.65,12.35,28.55,28.55,24792511645,29.53,29.53,24792511645 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7590,5,-80,-1.04,853906,1679823,3000000,853906,-1.04,50.83,28.46,28.46,6455857325,28.35,28.35,6455857325 +KODEX 코스닥150선물인버스,251340,25,3515,2,5,0.14,19188447,34553912,72100000,19188447,0.14,55.53,26.61,26.61,67130684379,26.49,26.49,67130684379 +티에이치엔,019180,26,4580,2,545,13.51,4774997,2134903,18000000,4774997,13.51,223.66,26.53,26.53,21830288205,26.48,26.48,21830288205 +린드먼아시아,277070,27,5360,2,310,6.14,3627747,27791,13692000,3627747,6.14,9999.99,26.50,26.50,20544498530,27.99,27.99,20544498530 +한라캐스트,125490,28,5100,5,-820,-13.85,9593714,67557592,36502352,9593714,-13.85,14.20,26.28,26.28,51097228755,27.45,27.45,51097228755 +제이엔비,452160,29,8160,2,190,2.38,2460285,460889,9617527,2460285,2.38,533.81,25.58,25.58,21267801780,27.10,27.10,21267801780 +iMBC,052220,30,3350,2,60,1.82,5741973,123552,23000000,5741973,1.82,4647.41,24.97,24.97,21053953911,27.33,27.33,21053953911 diff --git a/top30/20250821/top30-avtr-20250821-142001.csv b/top30/20250821/top30-avtr-20250821-142001.csv new file mode 100644 index 000000000000..20118601c26f --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,22250,2,2250,11.25,13810345,0,5105400,13810345,11.25,0.00,270.50,270.50,377465551650,332.29,332.29,377465551650 +ACE BYD밸류체인액티브,0079X0,2,10945,5,-50,-0.45,2710317,3065843,1400000,2710317,-0.45,88.40,193.59,193.59,29817536055,194.59,194.59,29817536055 +삼성스팩10호,0044K0,3,1976,5,-24,-1.20,13254109,0,7520000,13254109,-1.20,0.00,176.25,176.25,27025016068,181.87,181.87,27025016068 +아이비젼웍스,469750,4,1546,2,176,12.85,55730793,68933104,33936481,55730793,12.85,80.85,164.22,164.22,85982144311,163.88,163.88,85982144311 +TIGER 코리아원자력,0091P0,5,9715,2,580,6.35,7697172,11424451,6000000,7697172,6.35,67.37,128.29,128.29,74317361034,127.50,127.50,74317361034 +SOL 한국원자력SMR,0092B0,6,9700,2,510,5.55,992473,1199379,800000,992473,5.55,82.75,124.06,124.06,9588770056,123.57,123.57,9588770056 +보성파워텍,006910,7,4155,2,800,23.85,48772100,1435684,49129824,48772100,23.85,3397.13,99.27,99.27,202404697089,99.15,99.15,202404697089 +에너토크,019990,8,7840,2,540,7.40,5491631,370958,9756088,5491631,7.40,1480.39,56.29,56.29,44894640320,58.70,58.70,44894640320 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7595,5,-55,-0.72,2705476,2397289,5000000,2705476,-0.72,112.86,54.11,54.11,20389303115,53.69,53.69,20389303115 +아센디오,012170,10,2655,4,-1135,-29.95,5595128,7464097,10873743,5595128,-29.95,74.96,51.46,51.46,17083015134,59.17,59.17,17083015134 +이엠앤아이,083470,11,1184,2,227,23.72,10044239,299414,21340329,10044239,23.72,3354.63,47.07,47.07,11394808257,45.10,45.10,11394808257 +탑코미디어,134580,12,2735,2,310,12.78,21662520,1495742,49294149,21662520,12.78,1448.28,43.95,43.95,61887149215,45.90,45.90,61887149215 +엔시트론,101400,13,423,1,97,29.75,28798978,420824,68450730,28798978,29.75,6843.47,42.07,42.07,11772414670,40.66,40.66,11772414670 +블루엠텍,439580,14,6300,2,40,0.64,13574897,11647679,33510663,13574897,0.64,116.55,40.51,40.51,89645812890,42.46,42.46,89645812890 +NEW,160550,15,2760,2,250,9.96,10971939,1013593,27906106,10971939,9.96,1082.48,39.32,39.32,31383669438,40.75,40.75,31383669438 +노을,376930,16,2155,2,315,17.12,14183573,294872,36947060,14183573,17.12,4810.08,38.39,38.39,31608292298,39.70,39.70,31608292298 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,17,10005,5,-5,-0.05,416342,399853,1100000,416342,-0.05,104.12,37.85,37.85,4166756328,37.86,37.86,4166756328 +닷밀,464580,18,3040,2,265,9.55,6885259,1333070,18359486,6885259,9.55,516.50,37.50,37.50,20557401791,36.83,36.83,20557401791 +삼화네트웍스,046390,19,1649,5,-11,-0.66,16157700,46686964,43172933,16157700,-0.66,34.61,37.43,37.43,27768771814,39.01,39.01,27768771814 +푸드웰,005670,20,7920,2,470,6.31,3561264,2382030,10000000,3561264,6.31,149.51,35.61,35.61,29769645090,37.59,37.59,29769645090 +율호,072770,21,963,2,147,18.01,24103752,6920093,71919480,24103752,18.01,348.32,33.51,33.51,22753042810,32.85,32.85,22753042810 +애니플러스,310200,22,5300,5,-260,-4.68,15865585,1013945,51419896,15865585,-4.68,1564.74,30.85,30.85,93221194040,34.21,34.21,93221194040 +우양,103840,23,5170,5,-210,-3.90,4713943,37838952,16366428,4713943,-3.90,12.46,28.80,28.80,25009106695,29.56,29.56,25009106695 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7610,5,-60,-0.78,856702,1679823,3000000,856702,-0.78,51.00,28.56,28.56,6477109820,28.37,28.37,6477109820 +KODEX 코스닥150선물인버스,251340,25,3522,2,12,0.34,20010558,34553912,72100000,20010558,0.34,57.91,27.75,27.75,70024330474,27.58,27.58,70024330474 +티에이치엔,019180,26,4570,2,535,13.26,4824542,2134903,18000000,4824542,13.26,225.98,26.80,26.80,22056347777,26.81,26.81,22056347777 +한라캐스트,125490,27,5060,5,-860,-14.53,9740449,67557592,36502352,9740449,-14.53,14.42,26.68,26.68,51844026835,28.07,28.07,51844026835 +린드먼아시아,277070,28,5340,2,290,5.74,3634034,27791,13692000,3634034,5.74,9999.99,26.54,26.54,20577967300,28.14,28.14,20577967300 +제이엔비,452160,29,8140,2,170,2.13,2466630,460889,9617527,2466630,2.13,535.19,25.65,25.65,21319575830,27.23,27.23,21319575830 +iMBC,052220,30,3355,2,65,1.98,5767847,123552,23000000,5767847,1.98,4668.36,25.08,25.08,21140614716,27.40,27.40,21140614716 diff --git a/top30/20250821/top30-avtr-20250821-143001.csv b/top30/20250821/top30-avtr-20250821-143001.csv new file mode 100644 index 000000000000..270cfe53dff4 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21800,2,1800,9.00,13989651,0,5105400,13989651,9.00,0.00,274.02,274.02,381420051900,342.70,342.70,381420051900 +ACE BYD밸류체인액티브,0079X0,2,10975,5,-20,-0.18,2710432,3065843,1400000,2710432,-0.18,88.41,193.60,193.60,29818798680,194.07,194.07,29818798680 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13287675,0,7520000,13287675,-1.15,0.00,176.70,176.70,27091366314,182.22,182.22,27091366314 +아이비젼웍스,469750,4,1490,2,120,8.76,57097920,68933104,33936481,57097920,8.76,82.83,168.25,168.25,88040380623,174.11,174.11,88040380623 +TIGER 코리아원자력,0091P0,5,9710,2,575,6.29,7801510,11424451,6000000,7801510,6.29,68.29,130.03,130.03,75330555554,129.30,129.30,75330555554 +SOL 한국원자력SMR,0092B0,6,9710,2,520,5.66,997346,1199379,800000,997346,5.66,83.16,124.67,124.67,9636118756,124.05,124.05,9636118756 +보성파워텍,006910,7,4060,2,705,21.01,51238598,1435684,49129824,51238598,21.01,3568.93,104.29,104.29,212555379559,106.56,106.56,212555379559 +에너토크,019990,8,7790,2,490,6.71,5529318,370958,9756088,5529318,6.71,1490.55,56.68,56.68,45189147150,59.46,59.46,45189147150 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7585,5,-65,-0.85,2708505,2397289,5000000,2708505,-0.85,112.98,54.17,54.17,20412301155,53.82,53.82,20412301155 +이엠앤아이,083470,10,1177,2,220,22.99,11208305,299414,21340329,11208305,22.99,3743.41,52.52,52.52,12793308099,50.93,50.93,12793308099 +아센디오,012170,11,2655,4,-1135,-29.95,5598274,7464097,10873743,5598274,-29.95,75.00,51.48,51.48,17091367764,59.20,59.20,17091367764 +탑코미디어,134580,12,2780,2,355,14.64,21886773,1495742,49294149,21886773,14.64,1463.27,44.40,44.40,62505715068,45.61,45.61,62505715068 +엔시트론,101400,13,419,2,93,28.53,30186371,420824,68450730,30186371,28.53,7173.16,44.10,44.10,12353655510,43.07,43.07,12353655510 +노을,376930,14,2265,2,425,23.10,15175472,294872,36947060,15175472,23.10,5146.46,41.07,41.07,33839990719,40.44,40.44,33839990719 +블루엠텍,439580,15,6270,2,10,0.16,13699906,11647679,33510663,13699906,0.16,117.62,40.88,40.88,90429423120,43.04,43.04,90429423120 +닷밀,464580,16,2940,2,165,5.95,7440468,1333070,18359486,7440468,5.95,558.15,40.53,40.53,22202075206,41.13,41.13,22202075206 +NEW,160550,17,2750,2,240,9.56,11094550,1013593,27906106,11094550,9.56,1094.58,39.76,39.76,31720729690,41.33,41.33,31720729690 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,18,10020,2,10,0.10,416401,399853,1100000,416401,0.10,104.14,37.85,37.85,4167347073,37.81,37.81,4167347073 +삼화네트웍스,046390,19,1653,5,-7,-0.42,16215110,46686964,43172933,16215110,-0.42,34.73,37.56,37.56,27863404913,39.04,39.04,27863404913 +푸드웰,005670,20,7900,2,450,6.04,3599377,2382030,10000000,3599377,6.04,151.11,35.99,35.99,30071777040,38.07,38.07,30071777040 +율호,072770,21,950,2,134,16.42,24327843,6920093,71919480,24327843,16.42,351.55,33.83,33.83,22966685226,33.61,33.61,22966685226 +애니플러스,310200,22,5260,5,-300,-5.40,15917425,1013945,51419896,15917425,-5.40,1569.85,30.96,30.96,93495074140,34.57,34.57,93495074140 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,20895165,34553912,72100000,20895165,0.57,60.47,28.98,28.98,73145163193,28.74,28.74,73145163193 +우양,103840,24,5140,5,-240,-4.46,4743016,37838952,16366428,4743016,-4.46,12.53,28.98,28.98,25159030255,29.91,29.91,25159030255 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7615,5,-55,-0.72,856781,1679823,3000000,856781,-0.72,51.00,28.56,28.56,6477711520,28.36,28.36,6477711520 +한라캐스트,125490,26,5050,5,-870,-14.70,9912334,67557592,36502352,9912334,-14.70,14.67,27.16,27.16,52713245870,28.60,28.60,52713245870 +티에이치엔,019180,27,4575,2,540,13.38,4859713,2134903,18000000,4859713,13.38,227.63,27.00,27.00,22216761092,26.98,26.98,22216761092 +린드먼아시아,277070,28,5320,2,270,5.35,3639136,27791,13692000,3639136,5.35,9999.99,26.58,26.58,20605156920,28.29,28.29,20605156920 +제이엔비,452160,29,8120,2,150,1.88,2471002,460889,9617527,2471002,1.88,536.14,25.69,25.69,21355101815,27.35,27.35,21355101815 +iMBC,052220,30,3345,2,55,1.67,5784609,123552,23000000,5784609,1.67,4681.92,25.15,25.15,21196730161,27.55,27.55,21196730161 diff --git a/top30/20250821/top30-avtr-20250821-144001.csv b/top30/20250821/top30-avtr-20250821-144001.csv new file mode 100644 index 000000000000..600b5274f805 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21250,2,1250,6.25,14197919,0,5105400,14197919,6.25,0.00,278.10,278.10,385900862800,355.70,355.70,385900862800 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2710442,3065843,1400000,2710442,-0.27,88.41,193.60,193.60,29818908330,194.25,194.25,29818908330 +삼성스팩10호,0044K0,3,1977,5,-23,-1.15,13332609,0,7520000,13332609,-1.15,0.00,177.30,177.30,27180204076,182.82,182.82,27180204076 +아이비젼웍스,469750,4,1493,2,123,8.98,58130685,68933104,33936481,58130685,8.98,84.33,171.29,171.29,89563038536,176.77,176.77,89563038536 +TIGER 코리아원자력,0091P0,5,9725,2,590,6.46,7932321,11424451,6000000,7932321,6.46,69.43,132.21,132.21,76603776479,131.28,131.28,76603776479 +SOL 한국원자력SMR,0092B0,6,9730,2,540,5.88,1004935,1199379,800000,1004935,5.88,83.79,125.62,125.62,9709945588,124.74,124.74,9709945588 +보성파워텍,006910,7,4065,2,710,21.16,53134225,1435684,49129824,53134225,21.16,3700.97,108.15,108.15,220269704432,110.29,110.29,220269704432 +에너토크,019990,8,7830,2,530,7.26,5547243,370958,9756088,5547243,7.26,1495.38,56.86,56.86,45329328180,59.34,59.34,45329328180 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7580,5,-70,-0.92,2796065,2397289,5000000,2796065,-0.92,116.63,55.92,55.92,21076793635,55.61,55.61,21076793635 +이엠앤아이,083470,10,1160,2,203,21.21,11805030,299414,21340329,11805030,21.21,3942.71,55.32,55.32,13490205088,54.50,54.50,13490205088 +아센디오,012170,11,2655,4,-1135,-29.95,5603720,7464097,10873743,5603720,-29.95,75.08,51.53,51.53,17105826894,59.25,59.25,17105826894 +탑코미디어,134580,12,2800,2,375,15.46,23961774,1495742,49294149,23961774,15.46,1602.00,48.61,48.61,68479420822,49.61,49.61,68479420822 +엔시트론,101400,13,416,2,90,27.61,32113381,420824,68450730,32113381,27.61,7631.07,46.91,46.91,13166651061,46.24,46.24,13166651061 +노을,376930,14,2320,2,480,26.09,16546983,294872,36947060,16546983,26.09,5611.58,44.79,44.79,36996554905,43.16,43.16,36996554905 +닷밀,464580,15,2980,2,205,7.39,7613775,1333070,18359486,7613775,7.39,571.15,41.47,41.47,22713696301,41.52,41.52,22713696301 +블루엠텍,439580,16,6250,5,-10,-0.16,13865276,11647679,33510663,13865276,-0.16,119.04,41.38,41.38,91459930420,43.67,43.67,91459930420 +NEW,160550,17,2770,2,260,10.36,11164181,1013593,27906106,11164181,10.36,1101.45,40.01,40.01,31914244589,41.29,41.29,31914244589 +삼화네트웍스,046390,18,1669,2,9,0.54,16350241,46686964,43172933,16350241,0.54,35.02,37.87,37.87,28088115122,38.98,38.98,28088115122 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10020,2,10,0.10,416468,399853,1100000,416468,0.10,104.16,37.86,37.86,4168018413,37.82,37.82,4168018413 +푸드웰,005670,20,7980,2,530,7.11,3621672,2382030,10000000,3621672,7.11,152.04,36.22,36.22,30249031895,37.91,37.91,30249031895 +율호,072770,21,945,2,129,15.81,24626843,6920093,71919480,24626843,15.81,355.87,34.24,34.24,23249716153,34.21,34.21,23249716153 +애니플러스,310200,22,5290,5,-270,-4.86,15963504,1013945,51419896,15963504,-4.86,1574.40,31.05,31.05,93738355655,34.46,34.46,93738355655 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,21273755,34553912,72100000,21273755,0.57,61.57,29.51,29.51,74480774861,29.26,29.26,74480774861 +우양,103840,24,5210,5,-170,-3.16,4788420,37838952,16366428,4788420,-3.16,12.65,29.26,29.26,25394493505,29.78,29.78,25394493505 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7605,5,-65,-0.85,860101,1679823,3000000,860101,-0.85,51.20,28.67,28.67,6502983325,28.50,28.50,6502983325 +티에이치엔,019180,26,4475,2,440,10.90,4939191,2134903,18000000,4939191,10.90,231.35,27.44,27.44,22575927294,28.03,28.03,22575927294 +한라캐스트,125490,27,5070,5,-850,-14.36,9993448,67557592,36502352,9993448,-14.36,14.79,27.38,27.38,53124801720,28.71,28.71,53124801720 +린드먼아시아,277070,28,5310,2,260,5.15,3648779,27791,13692000,3648779,5.15,9999.99,26.65,26.65,20656434180,28.41,28.41,20656434180 +제이엔비,452160,29,8130,2,160,2.01,2473757,460889,9617527,2473757,2.01,536.74,25.72,25.72,21377475455,27.34,27.34,21377475455 +iMBC,052220,30,3360,2,70,2.13,5809458,123552,23000000,5809458,2.13,4702.03,25.26,25.26,21280013306,27.54,27.54,21280013306 diff --git a/top30/20250821/top30-avtr-20250821-145001.csv b/top30/20250821/top30-avtr-20250821-145001.csv new file mode 100644 index 000000000000..b015c932fe36 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21250,2,1250,6.25,14364059,0,5105400,14364059,6.25,0.00,281.35,281.35,389424486150,358.95,358.95,389424486150 +ACE BYD밸류체인액티브,0079X0,2,10965,5,-30,-0.27,2710455,3065843,1400000,2710455,-0.27,88.41,193.60,193.60,29819050875,194.25,194.25,29819050875 +삼성스팩10호,0044K0,3,1979,5,-21,-1.05,13370835,0,7520000,13370835,-1.05,0.00,177.80,177.80,27255835322,183.15,183.15,27255835322 +아이비젼웍스,469750,4,1427,2,57,4.16,60006780,68933104,33936481,60006780,4.16,87.05,176.82,176.82,92332666438,190.66,190.66,92332666438 +TIGER 코리아원자력,0091P0,5,9735,2,600,6.57,8036967,11424451,6000000,8036967,6.57,70.35,133.95,133.95,77621989288,132.89,132.89,77621989288 +SOL 한국원자력SMR,0092B0,6,9745,2,555,6.04,1018703,1199379,800000,1018703,6.04,84.94,127.34,127.34,9843780428,126.27,126.27,9843780428 +보성파워텍,006910,7,4045,2,690,20.57,54164003,1435684,49129824,54164003,20.57,3772.70,110.25,110.25,224459763988,112.95,112.95,224459763988 +이엠앤아이,083470,8,1116,2,159,16.61,13136773,299414,21340329,13136773,16.61,4387.49,61.56,61.56,14976706285,62.89,62.89,14976706285 +에너토크,019990,9,7800,2,500,6.85,5570294,370958,9756088,5570294,6.85,1501.60,57.10,57.10,45509325270,59.80,59.80,45509325270 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7600,5,-50,-0.65,2800975,2397289,5000000,2800975,-0.65,116.84,56.02,56.02,21114112150,55.56,55.56,21114112150 +아센디오,012170,11,2655,4,-1135,-29.95,5606832,7464097,10873743,5606832,-29.95,75.12,51.56,51.56,17114089254,59.28,59.28,17114089254 +탑코미디어,134580,12,2675,2,250,10.31,24814505,1495742,49294149,24814505,10.31,1659.01,50.34,50.34,70800622932,53.69,53.69,70800622932 +엔시트론,101400,13,415,2,89,27.30,32812548,420824,68450730,32812548,27.30,7797.21,47.94,47.94,13457870225,47.38,47.38,13457870225 +노을,376930,14,2325,2,485,26.36,17493704,294872,36947060,17493704,26.36,5932.64,47.35,47.35,39204758325,45.64,45.64,39204758325 +닷밀,464580,15,2860,2,85,3.06,8136595,1333070,18359486,8136595,3.06,610.37,44.32,44.32,24238606356,46.16,46.16,24238606356 +블루엠텍,439580,16,6270,2,10,0.16,13911964,11647679,33510663,13911964,0.16,119.44,41.52,41.52,91751367630,43.67,43.67,91751367630 +NEW,160550,17,2740,2,230,9.16,11216548,1013593,27906106,11216548,9.16,1106.61,40.19,40.19,32058326331,41.93,41.93,32058326331 +삼화네트웍스,046390,18,1668,2,8,0.48,16438560,46686964,43172933,16438560,0.48,35.21,38.08,38.08,28235374486,39.21,39.21,28235374486 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,19,10010,3,0,0.00,416639,399853,1100000,416639,0.00,104.20,37.88,37.88,4169730558,37.87,37.87,4169730558 +푸드웰,005670,20,8010,2,560,7.52,3645624,2382030,10000000,3645624,7.52,153.05,36.46,36.46,30440154045,38.00,38.00,30440154045 +율호,072770,21,958,2,142,17.40,24882852,6920093,71919480,24882852,17.40,359.57,34.60,34.60,23492135740,34.10,34.10,23492135740 +나노엔텍,039860,22,3915,2,595,17.92,10359632,141401,32110082,10359632,17.92,7326.42,32.26,32.26,39731553716,31.61,31.61,39731553716 +애니플러스,310200,23,5230,5,-330,-5.94,16075797,1013945,51419896,16075797,-5.94,1585.47,31.26,31.26,94327096955,35.08,35.08,94327096955 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,22087529,34553912,72100000,22087529,0.57,63.92,30.63,30.63,77357333097,30.39,30.39,77357333097 +우양,103840,25,5170,5,-210,-3.90,4817964,37838952,16366428,4817964,-3.90,12.73,29.44,29.44,25547633770,30.19,30.19,25547633770 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7625,5,-45,-0.59,871255,1679823,3000000,871255,-0.59,51.87,29.04,29.04,6588032525,28.80,28.80,6588032525 +티에이치엔,019180,27,4530,2,495,12.27,5015542,2134903,18000000,5015542,12.27,234.93,27.86,27.86,22921484674,28.11,28.11,22921484674 +한라캐스트,125490,28,5050,5,-870,-14.70,10108907,67557592,36502352,10108907,-14.70,14.96,27.69,27.69,53707347305,29.14,29.14,53707347305 +린드먼아시아,277070,29,5320,2,270,5.35,3656010,27791,13692000,3656010,5.35,9999.99,26.70,26.70,20694874450,28.41,28.41,20694874450 +제이엔비,452160,30,8100,2,130,1.63,2480586,460889,9617527,2480586,1.63,538.22,25.79,25.79,21432880045,27.51,27.51,21432880045 diff --git a/top30/20250821/top30-avtr-20250821-150001.csv b/top30/20250821/top30-avtr-20250821-150001.csv new file mode 100644 index 000000000000..e0c0ae30c02a --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21450,2,1450,7.25,14450103,0,5105400,14450103,7.25,0.00,283.04,283.04,391265551350,357.28,357.28,391265551350 +ACE BYD밸류체인액티브,0079X0,2,10960,5,-35,-0.32,2713794,3065843,1400000,2713794,-0.32,88.52,193.84,193.84,29855646315,194.58,194.58,29855646315 +아이비젼웍스,469750,3,1399,2,29,2.12,61415051,68933104,33936481,61415051,2.12,89.09,180.97,180.97,94314859033,198.65,198.65,94314859033 +삼성스팩10호,0044K0,4,1981,5,-19,-0.95,13419303,0,7520000,13419303,-0.95,0.00,178.45,178.45,27351789553,183.60,183.60,27351789553 +TIGER 코리아원자력,0091P0,5,9735,2,600,6.57,8166281,11424451,6000000,8166281,6.57,71.48,136.10,136.10,78880407686,135.05,135.05,78880407686 +SOL 한국원자력SMR,0092B0,6,9737,2,547,5.95,1024558,1199379,800000,1024558,5.95,85.42,128.07,128.07,9900843503,127.10,127.10,9900843503 +보성파워텍,006910,7,4050,2,695,20.72,55341771,1435684,49129824,55341771,20.72,3854.73,112.64,112.64,229208959272,115.19,115.19,229208959272 +이엠앤아이,083470,8,1064,2,107,11.18,14019743,299414,21340329,14019743,11.18,4682.39,65.70,65.70,15946296979,70.23,70.23,15946296979 +에너토크,019990,9,7790,2,490,6.71,5583374,370958,9756088,5583374,6.71,1505.12,57.23,57.23,45611205920,60.01,60.01,45611205920 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7595,5,-55,-0.72,2807285,2397289,5000000,2807285,-0.72,117.10,56.15,56.15,21162036600,55.73,55.73,21162036600 +아센디오,012170,11,2655,4,-1135,-29.95,5610866,7464097,10873743,5610866,-29.95,75.17,51.60,51.60,17124799524,59.32,59.32,17124799524 +탑코미디어,134580,12,2675,2,250,10.31,25104397,1495742,49294149,25104397,10.31,1678.39,50.93,50.93,71581734418,54.29,54.29,71581734418 +노을,376930,13,2355,2,515,27.99,18162532,294872,36947060,18162532,27.99,6159.46,49.16,49.16,40773037612,46.86,46.86,40773037612 +엔시트론,101400,14,421,2,95,29.14,33485215,420824,68450730,33485215,29.14,7957.06,48.92,48.92,13741060660,47.68,47.68,13741060660 +닷밀,464580,15,2840,2,65,2.34,8322782,1333070,18359486,8322782,2.34,624.33,45.33,45.33,24770931596,47.51,47.51,24770931596 +나노엔텍,039860,16,3930,2,610,18.37,13549857,141401,32110082,13549857,18.37,9582.58,42.20,42.20,52624022036,41.70,41.70,52624022036 +블루엠텍,439580,17,6270,2,10,0.16,13970096,11647679,33510663,13970096,0.16,119.94,41.69,41.69,92115258685,43.84,43.84,92115258685 +NEW,160550,18,2745,2,235,9.36,11261366,1013593,27906106,11261366,9.36,1111.03,40.35,40.35,32181343826,42.01,42.01,32181343826 +삼화네트웍스,046390,19,1667,2,7,0.42,16508641,46686964,43172933,16508641,0.42,35.36,38.24,38.24,28352257827,39.39,39.39,28352257827 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10015,2,5,0.05,416681,399853,1100000,416681,0.05,104.21,37.88,37.88,4170150988,37.85,37.85,4170150988 +푸드웰,005670,21,7930,2,480,6.44,3682384,2382030,10000000,3682384,6.44,154.59,36.82,36.82,30731776020,38.75,38.75,30731776020 +율호,072770,22,946,2,130,15.93,25230175,6920093,71919480,25230175,15.93,364.59,35.08,35.08,23825803200,35.02,35.02,23825803200 +애니플러스,310200,23,5250,5,-310,-5.58,16147188,1013945,51419896,16147188,-5.58,1592.51,31.40,31.40,94700195375,35.08,35.08,94700195375 +KODEX 코스닥150선물인버스,251340,24,3530,2,20,0.57,22556474,34553912,72100000,22556474,0.57,65.28,31.28,31.28,79014000587,31.05,31.05,79014000587 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7600,5,-70,-0.91,903750,1679823,3000000,903750,-0.91,53.80,30.13,30.13,6835298955,29.98,29.98,6835298955 +우양,103840,26,5180,5,-200,-3.72,4858991,37838952,16366428,4858991,-3.72,12.84,29.69,29.69,25759886160,30.39,30.39,25759886160 +티에이치엔,019180,27,4520,2,485,12.02,5059123,2134903,18000000,5059123,12.02,236.97,28.11,28.11,23118190219,28.41,28.41,23118190219 +한라캐스트,125490,28,5050,5,-870,-14.70,10198162,67557592,36502352,10198162,-14.70,15.10,27.94,27.94,54158008720,29.38,29.38,54158008720 +린드먼아시아,277070,29,5330,2,280,5.54,3669956,27791,13692000,3669956,5.54,9999.99,26.80,26.80,20769145030,28.46,28.46,20769145030 +제이엔비,452160,30,8140,2,170,2.13,2488531,460889,9617527,2488531,2.13,539.94,25.87,25.87,21497476280,27.46,27.46,21497476280 diff --git a/top30/20250821/top30-avtr-20250821-151000.csv b/top30/20250821/top30-avtr-20250821-151000.csv new file mode 100644 index 000000000000..9d7e0b2f4904 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21550,2,1550,7.75,14552675,0,5105400,14552675,7.75,0.00,285.04,285.04,393468296500,357.63,357.63,393468296500 +ACE BYD밸류체인액티브,0079X0,2,10935,5,-60,-0.55,2716363,3065843,1400000,2716363,-0.55,88.60,194.03,194.03,29883772810,195.20,195.20,29883772810 +아이비젼웍스,469750,3,1401,2,31,2.26,62291776,68933104,33936481,62291776,2.26,90.37,183.55,183.55,95536019587,200.94,200.94,95536019587 +삼성스팩10호,0044K0,4,1978,5,-22,-1.10,13489725,0,7520000,13489725,-1.10,0.00,179.38,179.38,27491212849,184.82,184.82,27491212849 +TIGER 코리아원자력,0091P0,5,9750,2,615,6.73,8230682,11424451,6000000,8230682,6.73,72.04,137.18,137.18,79507868083,135.91,135.91,79507868083 +SOL 한국원자력SMR,0092B0,6,9750,2,560,6.09,1046033,1199379,800000,1046033,6.09,87.21,130.75,130.75,10110307673,129.62,129.62,10110307673 +보성파워텍,006910,7,4060,2,705,21.01,56286750,1435684,49129824,56286750,21.01,3920.55,114.57,114.57,233044886639,116.83,116.83,233044886639 +이엠앤아이,083470,8,1001,2,44,4.60,14861568,299414,21340329,14861568,4.60,4963.55,69.64,69.64,16805168180,78.67,78.67,16805168180 +에너토크,019990,9,7760,2,460,6.30,5627139,370958,9756088,5627139,6.30,1516.92,57.68,57.68,45950608105,60.70,60.70,45950608105 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7575,5,-75,-0.98,2809828,2397289,5000000,2809828,-0.98,117.21,56.20,56.20,21181299440,55.92,55.92,21181299440 +노을,376930,11,2175,2,335,18.21,19630252,294872,36947060,19630252,18.21,6657.21,53.13,53.13,44068849936,54.84,54.84,44068849936 +아센디오,012170,12,2655,4,-1135,-29.95,5615788,7464097,10873743,5615788,-29.95,75.24,51.65,51.65,17137867434,59.36,59.36,17137867434 +탑코미디어,134580,13,2660,2,235,9.69,25307340,1495742,49294149,25307340,9.69,1691.96,51.34,51.34,72120315528,55.00,55.00,72120315528 +엔시트론,101400,14,423,1,97,29.75,34922982,420824,68450730,34922982,29.75,8298.71,51.02,51.02,14348199679,49.55,49.55,14348199679 +나노엔텍,039860,15,3740,2,420,12.65,15778277,141401,32110082,15778277,12.65,9999.99,49.14,49.14,61164811306,50.93,50.93,61164811306 +닷밀,464580,16,2810,2,35,1.26,8583591,1333070,18359486,8583591,1.26,643.90,46.75,46.75,25506026688,49.44,49.44,25506026688 +블루엠텍,439580,17,6240,5,-20,-0.32,14064547,11647679,33510663,14064547,-0.32,120.75,41.97,41.97,92705935760,44.33,44.33,92705935760 +NEW,160550,18,2730,2,220,8.76,11363837,1013593,27906106,11363837,8.76,1121.14,40.72,40.72,32460842726,42.61,42.61,32460842726 +삼화네트웍스,046390,19,1666,2,6,0.36,16587584,46686964,43172933,16587584,0.36,35.53,38.42,38.42,28483749900,39.60,39.60,28483749900 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10005,5,-5,-0.05,417013,399853,1100000,417013,-0.05,104.29,37.91,37.91,4173474068,37.92,37.92,4173474068 +푸드웰,005670,21,7930,2,480,6.44,3697785,2382030,10000000,3697785,6.44,155.24,36.98,36.98,30853995980,38.91,38.91,30853995980 +율호,072770,22,950,2,134,16.42,25434660,6920093,71919480,25434660,16.42,367.55,35.37,35.37,24019014554,35.15,35.15,24019014554 +KODEX 코스닥150선물인버스,251340,23,3537,2,27,0.77,23163799,34553912,72100000,23163799,0.77,67.04,32.13,32.13,81159802620,31.83,31.83,81159802620 +애니플러스,310200,24,5160,5,-400,-7.19,16341903,1013945,51419896,16341903,-7.19,1611.71,31.78,31.78,95711032030,36.07,36.07,95711032030 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7600,5,-70,-0.91,915084,1679823,3000000,915084,-0.91,54.48,30.50,30.50,6921327275,30.36,30.36,6921327275 +우양,103840,26,5150,5,-230,-4.28,4945372,37838952,16366428,4945372,-4.28,13.07,30.22,30.22,26205742250,31.09,31.09,26205742250 +한라캐스트,125490,27,4995,5,-925,-15.62,10466799,67557592,36502352,10466799,-15.62,15.49,28.67,28.67,55507059080,30.44,30.44,55507059080 +티에이치엔,019180,28,4525,2,490,12.14,5104029,2134903,18000000,5104029,12.14,239.08,28.36,28.36,23321995324,28.63,28.63,23321995324 +린드먼아시아,277070,29,5360,2,310,6.14,3676707,27791,13692000,3676707,6.14,9999.99,26.85,26.85,20805244870,28.35,28.35,20805244870 +제이엔비,452160,30,8150,2,180,2.26,2495659,460889,9617527,2495659,2.26,541.49,25.95,25.95,21555449290,27.50,27.50,21555449290 diff --git a/top30/20250821/top30-avtr-20250821-152001.csv b/top30/20250821/top30-avtr-20250821-152001.csv new file mode 100644 index 000000000000..267e0c14dabf --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +ACE BYD밸류체인액티브,0079X0,2,10925,5,-70,-0.64,2720682,3065843,1400000,2720682,-0.64,88.74,194.33,194.33,29931000585,195.69,195.69,29931000585 +아이비젼웍스,469750,3,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +TIGER 코리아원자력,0091P0,5,9760,2,625,6.84,8314002,11424451,6000000,8314002,6.84,72.77,138.57,138.57,80321297088,137.16,137.16,80321297088 +SOL 한국원자력SMR,0092B0,6,9780,2,590,6.42,1055412,1199379,800000,1055412,6.42,88.00,131.93,131.93,10202087898,130.39,130.39,10202087898 +보성파워텍,006910,7,4045,2,690,20.57,57275842,1435684,49129824,57275842,20.57,3989.45,116.58,116.58,237061488253,119.29,119.29,237061488253 +이엠앤아이,083470,8,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +에너토크,019990,9,7770,2,470,6.44,5675787,370958,9756088,5675787,6.44,1530.03,58.18,58.18,46327121315,61.11,61.11,46327121315 +노을,376930,10,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7565,5,-85,-1.11,2813589,2397289,5000000,2813589,-1.11,117.37,56.27,56.27,21209755210,56.07,56.07,21209755210 +나노엔텍,039860,12,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +엔시트론,101400,13,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +탑코미디어,134580,14,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +아센디오,012170,15,2655,4,-1135,-29.95,5622442,7464097,10873743,5622442,-29.95,75.33,51.71,51.71,17155533804,59.42,59.42,17155533804 +닷밀,464580,16,2820,2,45,1.62,8675062,1333070,18359486,8675062,1.62,650.76,47.25,47.25,25763264683,49.76,49.76,25763264683 +블루엠텍,439580,17,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +NEW,160550,18,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +삼화네트웍스,046390,19,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,417315,399853,1100000,417315,0.00,104.37,37.94,37.94,4176496108,37.93,37.93,4176496108 +푸드웰,005670,21,7870,2,420,5.64,3733792,2382030,10000000,3733792,5.64,156.75,37.34,37.34,31138230580,39.57,39.57,31138230580 +율호,072770,22,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +애니플러스,310200,24,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +우양,103840,25,5140,5,-240,-4.46,5040197,37838952,16366428,5040197,-4.46,13.32,30.80,30.80,26692449990,31.73,31.73,26692449990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7590,5,-80,-1.04,915880,1679823,3000000,915880,-1.04,54.52,30.53,30.53,6927363750,30.42,30.42,6927363750 +한라캐스트,125490,27,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 +티에이치엔,019180,28,4590,2,555,13.75,5178243,2134903,18000000,5178243,13.75,242.55,28.77,28.77,23660075649,28.64,28.64,23660075649 +린드먼아시아,277070,29,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +제이엔비,452160,30,8120,2,150,1.88,2513384,460889,9617527,2513384,1.88,545.33,26.13,26.13,21699295585,27.79,27.79,21699295585 diff --git a/top30/20250821/top30-avtr-20250821-153001.csv b/top30/20250821/top30-avtr-20250821-153001.csv new file mode 100644 index 000000000000..2d63a42823f9 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +ACE BYD밸류체인액티브,0079X0,2,10925,5,-70,-0.64,2720682,3065843,1400000,2720682,-0.64,88.74,194.33,194.33,29931000585,195.69,195.69,29931000585 +아이비젼웍스,469750,3,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13602820,0,7520000,13602820,-1.15,0.00,180.89,180.89,27714807897,186.42,186.42,27714807897 +TIGER 코리아원자력,0091P0,5,9760,2,625,6.84,8314002,11424451,6000000,8314002,6.84,72.77,138.57,138.57,80321297088,137.16,137.16,80321297088 +SOL 한국원자력SMR,0092B0,6,9780,2,590,6.42,1055412,1199379,800000,1055412,6.42,88.00,131.93,131.93,10202087898,130.39,130.39,10202087898 +보성파워텍,006910,7,4070,2,715,21.31,57734862,1435684,49129824,57734862,21.31,4021.42,117.51,117.51,238929699653,119.49,119.49,238929699653 +이엠앤아이,083470,8,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +에너토크,019990,9,7770,2,470,6.44,5675787,370958,9756088,5675787,6.44,1530.03,58.18,58.18,46327121315,61.11,61.11,46327121315 +노을,376930,10,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7565,5,-85,-1.11,2813589,2397289,5000000,2813589,-1.11,117.37,56.27,56.27,21209755210,56.07,56.07,21209755210 +나노엔텍,039860,12,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +엔시트론,101400,13,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +탑코미디어,134580,14,2685,2,260,10.72,25500263,1495742,49294149,25500263,10.72,1704.86,51.73,51.73,72634354107,54.88,54.88,72634354107 +아센디오,012170,15,2655,4,-1135,-29.95,5622442,7464097,10873743,5622442,-29.95,75.33,51.71,51.71,17155533804,59.42,59.42,17155533804 +닷밀,464580,16,2820,2,45,1.62,8675062,1333070,18359486,8675062,1.62,650.76,47.25,47.25,25763264683,49.76,49.76,25763264683 +블루엠텍,439580,17,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +NEW,160550,18,2725,2,215,8.57,11446604,1013593,27906106,11446604,8.57,1129.31,41.02,41.02,32686781641,42.98,42.98,32686781641 +삼화네트웍스,046390,19,1667,2,7,0.42,16747908,46686964,43172933,16747908,0.42,35.87,38.79,38.79,28750978911,39.95,39.95,28750978911 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,417315,399853,1100000,417315,0.00,104.37,37.94,37.94,4176496108,37.93,37.93,4176496108 +푸드웰,005670,21,7870,2,420,5.64,3733792,2382030,10000000,3733792,5.64,156.75,37.34,37.34,31138230580,39.57,39.57,31138230580 +율호,072770,22,924,2,108,13.24,25893583,6920093,71919480,25893583,13.24,374.18,36.00,36.00,24451534714,36.79,36.79,24451534714 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,23983312,34553912,72100000,23983312,0.57,69.41,33.26,33.26,84054478918,33.03,33.03,84054478918 +애니플러스,310200,24,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +우양,103840,25,5140,5,-240,-4.46,5040197,37838952,16366428,5040197,-4.46,13.32,30.80,30.80,26692449990,31.73,31.73,26692449990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7590,5,-80,-1.04,915880,1679823,3000000,915880,-1.04,54.52,30.53,30.53,6927363750,30.42,30.42,6927363750 +한라캐스트,125490,27,5060,5,-860,-14.53,10706691,67557592,36502352,10706691,-14.53,15.85,29.33,29.33,56712970855,30.71,30.71,56712970855 +티에이치엔,019180,28,4590,2,555,13.75,5178243,2134903,18000000,5178243,13.75,242.55,28.77,28.77,23660075649,28.64,28.64,23660075649 +린드먼아시아,277070,29,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +제이엔비,452160,30,8120,2,150,1.88,2513384,460889,9617527,2513384,1.88,545.33,26.13,26.13,21699295585,27.79,27.79,21699295585 diff --git a/top30/20250821/top30-avtr-20250821-154001.csv b/top30/20250821/top30-avtr-20250821-154001.csv new file mode 100644 index 000000000000..189549e4d8ef --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14791553,0,5105400,14791553,8.50,0.00,289.72,289.72,398650475950,359.83,359.83,398650475950 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63187616,68933104,33936481,63187616,1.82,91.67,186.19,186.19,96788880510,204.45,204.45,96788880510 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13651584,0,7520000,13651584,-1.15,0.00,181.54,181.54,27811214325,187.07,187.07,27811214325 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321445,11424451,6000000,8321445,6.90,72.84,138.69,138.69,80393977983,137.21,137.21,80393977983 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056232,1199379,800000,1056232,6.53,88.06,132.03,132.03,10210115698,130.36,130.36,10210115698 +보성파워텍,006910,7,4070,2,715,21.31,57766647,1435684,49129824,57766647,21.31,4023.63,117.58,117.58,239059064603,119.55,119.55,239059064603 +이엠앤아이,083470,8,1020,2,63,6.58,15713312,299414,21340329,15713312,6.58,5248.02,73.63,73.63,17657754630,81.12,81.12,17657754630 +노을,376930,9,2170,2,330,17.93,21740948,294872,36947060,21740948,17.93,7373.01,58.84,58.84,48885962282,60.97,60.97,48885962282 +에너토크,019990,10,7740,2,440,6.03,5697387,370958,9756088,5697387,6.03,1535.86,58.40,58.40,46494305315,61.57,61.57,46494305315 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17067567,141401,32110082,17067567,8.13,9999.99,53.15,53.15,65897675042,57.17,57.17,65897675042 +엔시트론,101400,13,423,1,97,29.75,35621316,420824,68450730,35621316,29.75,8464.66,52.04,52.04,14641932814,50.57,50.57,14641932814 +탑코미디어,134580,14,2705,2,280,11.55,25606655,1495742,49294149,25606655,11.55,1711.97,51.95,51.95,72922144467,54.69,54.69,72922144467 +아센디오,012170,15,2655,4,-1135,-29.95,5625294,7464097,10873743,5625294,-29.95,75.36,51.73,51.73,17163105864,59.45,59.45,17163105864 +닷밀,464580,16,2870,2,95,3.42,8718312,1333070,18359486,8718312,3.42,654.00,47.49,47.49,25887392183,49.13,49.13,25887392183 +블루엠텍,439580,17,6190,5,-70,-1.12,14322752,11647679,33510663,14322752,-1.12,122.97,42.74,42.74,94308723545,45.47,45.47,94308723545 +NEW,160550,18,2745,2,235,9.36,11489967,1013593,27906106,11489967,9.36,1133.59,41.17,41.17,32805813076,42.83,42.83,32805813076 +삼화네트웍스,046390,19,1661,2,1,0.06,16901270,46686964,43172933,16901270,0.06,36.20,39.15,39.15,29005713193,40.45,40.45,29005713193 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3764639,2382030,10000000,3764639,4.97,158.04,37.65,37.65,31379454120,40.13,40.13,31379454120 +율호,072770,22,916,2,100,12.25,26068136,6920093,71919480,26068136,12.25,376.70,36.25,36.25,24611425262,37.36,37.36,24611425262 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24175571,34553912,72100000,24175571,0.57,69.96,33.53,33.53,84733153188,33.29,33.29,84733153188 +애니플러스,310200,24,5100,5,-460,-8.27,16673208,1013945,51419896,16673208,-8.27,1644.39,32.43,32.43,97410972445,37.15,37.15,97410972445 +우양,103840,25,5180,5,-200,-3.72,5114495,37838952,16366428,5114495,-3.72,13.52,31.25,31.25,27077313630,31.94,31.94,27077313630 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10836637,67557592,36502352,10836637,-14.53,16.04,29.69,29.69,57370497615,31.06,31.06,57370497615 +티에이치엔,019180,28,4600,2,565,14.00,5229737,2134903,18000000,5229737,14.00,244.96,29.05,29.05,23896948049,28.86,28.86,23896948049 +린드먼아시아,277070,29,5340,2,290,5.74,3713956,27791,13692000,3713956,5.74,9999.99,27.13,27.13,21003757380,28.73,28.73,21003757380 +제이엔비,452160,30,8120,2,150,1.88,2531937,460889,9617527,2531937,1.88,549.36,26.33,26.33,21849945945,27.98,27.98,21849945945 diff --git a/top30/20250821/top30-avtr-20250821-155001.csv b/top30/20250821/top30-avtr-20250821-155001.csv new file mode 100644 index 000000000000..ed03d6b70565 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14813081,0,5105400,14813081,8.50,0.00,290.15,290.15,399117633550,360.26,360.26,399117633550 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63209355,68933104,33936481,63209355,1.82,91.70,186.26,186.26,96819206415,204.51,204.51,96819206415 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13651830,0,7520000,13651830,-1.15,0.00,181.54,181.54,27811700667,187.07,187.07,27811700667 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321445,11424451,6000000,8321445,6.90,72.84,138.69,138.69,80393977983,137.21,137.21,80393977983 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056232,1199379,800000,1056232,6.53,88.06,132.03,132.03,10210115698,130.36,130.36,10210115698 +보성파워텍,006910,7,4070,2,715,21.31,57806253,1435684,49129824,57806253,21.31,4026.39,117.66,117.66,239220261023,119.64,119.64,239220261023 +이엠앤아이,083470,8,1020,2,63,6.58,15718193,299414,21340329,15718193,6.58,5249.65,73.65,73.65,17662733250,81.14,81.14,17662733250 +노을,376930,9,2170,2,330,17.93,21745664,294872,36947060,21745664,17.93,7374.61,58.86,58.86,48896196002,60.99,60.99,48896196002 +에너토크,019990,10,7740,2,440,6.03,5698223,370958,9756088,5698223,6.03,1536.08,58.41,58.41,46500775955,61.58,61.58,46500775955 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17083757,141401,32110082,17083757,8.13,9999.99,53.20,53.20,65955797142,57.22,57.22,65955797142 +엔시트론,101400,13,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +탑코미디어,134580,14,2705,2,280,11.55,25622588,1495742,49294149,25622588,11.55,1713.04,51.98,51.98,72965243232,54.72,54.72,72965243232 +아센디오,012170,15,2655,4,-1135,-29.95,5625724,7464097,10873743,5625724,-29.95,75.37,51.74,51.74,17164247514,59.45,59.45,17164247514 +닷밀,464580,16,2870,2,95,3.42,8719297,1333070,18359486,8719297,3.42,654.08,47.49,47.49,25890219133,49.14,49.14,25890219133 +블루엠텍,439580,17,6190,5,-70,-1.12,14327851,11647679,33510663,14327851,-1.12,123.01,42.76,42.76,94340286355,45.48,45.48,94340286355 +NEW,160550,18,2745,2,235,9.36,11491139,1013593,27906106,11491139,9.36,1133.70,41.18,41.18,32809030216,42.83,42.83,32809030216 +삼화네트웍스,046390,19,1661,2,1,0.06,16908874,46686964,43172933,16908874,0.06,36.22,39.17,39.17,29018343437,40.47,40.47,29018343437 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3764697,2382030,10000000,3764697,4.97,158.05,37.65,37.65,31379907680,40.13,40.13,31379907680 +율호,072770,22,916,2,100,12.25,26072002,6920093,71919480,26072002,12.25,376.76,36.25,36.25,24614966518,37.36,37.36,24614966518 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24240869,34553912,72100000,24240869,0.57,70.15,33.62,33.62,84963655128,33.38,33.38,84963655128 +애니플러스,310200,24,5100,5,-460,-8.27,16692648,1013945,51419896,16692648,-8.27,1646.31,32.46,32.46,97510116445,37.18,37.18,97510116445 +우양,103840,25,5180,5,-200,-3.72,5115611,37838952,16366428,5115611,-3.72,13.52,31.26,31.26,27083094510,31.95,31.95,27083094510 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10839646,67557592,36502352,10839646,-14.53,16.05,29.70,29.70,57385723155,31.07,31.07,57385723155 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713974,27791,13692000,3713974,5.74,9999.99,27.13,27.13,21003853500,28.73,28.73,21003853500 +제이엔비,452160,30,8120,2,150,1.88,2532045,460889,9617527,2532045,1.88,549.38,26.33,26.33,21850822905,27.98,27.98,21850822905 diff --git a/top30/20250821/top30-avtr-20250821-160001.csv b/top30/20250821/top30-avtr-20250821-160001.csv new file mode 100644 index 000000000000..1df136bdfc02 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321499,11424451,6000000,8321499,6.90,72.84,138.69,138.69,80394505293,137.22,137.22,80394505293 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +이엠앤아이,083470,8,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +노을,376930,9,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +에너토크,019990,10,7740,2,440,6.03,5698607,370958,9756088,5698607,6.03,1536.19,58.41,58.41,46503748115,61.58,61.58,46503748115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +엔시트론,101400,13,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +탑코미디어,134580,14,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +아센디오,012170,15,2655,4,-1135,-29.95,5626454,7464097,10873743,5626454,-29.95,75.38,51.74,51.74,17166185664,59.46,59.46,17166185664 +닷밀,464580,16,2870,2,95,3.42,8727076,1333070,18359486,8727076,3.42,654.66,47.53,47.53,25912544863,49.18,49.18,25912544863 +블루엠텍,439580,17,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +NEW,160550,18,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +삼화네트웍스,046390,19,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3764959,2382030,10000000,3764959,4.97,158.06,37.65,37.65,31381956520,40.13,40.13,31381956520 +율호,072770,22,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +애니플러스,310200,24,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +우양,103840,25,5180,5,-200,-3.72,5117661,37838952,16366428,5117661,-3.72,13.52,31.27,31.27,27093713510,31.96,31.96,27093713510 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +제이엔비,452160,30,8120,2,150,1.88,2532168,460889,9617527,2532168,1.88,549.41,26.33,26.33,21851821665,27.98,27.98,21851821665 diff --git a/top30/20250821/top30-avtr-20250821-161001.csv b/top30/20250821/top30-avtr-20250821-161001.csv new file mode 100644 index 000000000000..1df136bdfc02 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13667494,0,7520000,13667494,-1.15,0.00,181.75,181.75,27842668395,187.28,187.28,27842668395 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321499,11424451,6000000,8321499,6.90,72.84,138.69,138.69,80394505293,137.22,137.22,80394505293 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +이엠앤아이,083470,8,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +노을,376930,9,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +에너토크,019990,10,7740,2,440,6.03,5698607,370958,9756088,5698607,6.03,1536.19,58.41,58.41,46503748115,61.58,61.58,46503748115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +엔시트론,101400,13,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +탑코미디어,134580,14,2705,2,280,11.55,25624780,1495742,49294149,25624780,11.55,1713.18,51.98,51.98,72971172592,54.73,54.73,72971172592 +아센디오,012170,15,2655,4,-1135,-29.95,5626454,7464097,10873743,5626454,-29.95,75.38,51.74,51.74,17166185664,59.46,59.46,17166185664 +닷밀,464580,16,2870,2,95,3.42,8727076,1333070,18359486,8727076,3.42,654.66,47.53,47.53,25912544863,49.18,49.18,25912544863 +블루엠텍,439580,17,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +NEW,160550,18,2745,2,235,9.36,11492500,1013593,27906106,11492500,9.36,1133.84,41.18,41.18,32812766161,42.84,42.84,32812766161 +삼화네트웍스,046390,19,1661,2,1,0.06,16910456,46686964,43172933,16910456,0.06,36.22,39.17,39.17,29020971139,40.47,40.47,29020971139 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3764959,2382030,10000000,3764959,4.97,158.06,37.65,37.65,31381956520,40.13,40.13,31381956520 +율호,072770,22,916,2,100,12.25,26078101,6920093,71919480,26078101,12.25,376.85,36.26,36.26,24620553202,37.37,37.37,24620553202 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24240930,34553912,72100000,24240930,0.57,70.15,33.62,33.62,84963870458,33.38,33.38,84963870458 +애니플러스,310200,24,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +우양,103840,25,5180,5,-200,-3.72,5117661,37838952,16366428,5117661,-3.72,13.52,31.27,31.27,27093713510,31.96,31.96,27093713510 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10851724,67557592,36502352,10851724,-14.53,16.06,29.73,29.73,57446837835,31.10,31.10,57446837835 +티에이치엔,019180,28,4600,2,565,14.00,5229956,2134903,18000000,5229956,14.00,244.97,29.06,29.06,23897955449,28.86,28.86,23897955449 +린드먼아시아,277070,29,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +제이엔비,452160,30,8120,2,150,1.88,2532168,460889,9617527,2532168,1.88,549.41,26.33,26.33,21851821665,27.98,27.98,21851821665 diff --git a/top30/20250821/top30-avtr-20250821-162001.csv b/top30/20250821/top30-avtr-20250821-162001.csv new file mode 100644 index 000000000000..9579d8aef3cc --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14821566,0,5105400,14821566,8.50,0.00,290.31,290.31,399301758050,360.42,360.42,399301758050 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63228676,68933104,33936481,63228676,1.82,91.72,186.31,186.31,96846177106,204.57,204.57,96846177106 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13673479,0,7520000,13673479,-1.15,0.00,181.83,181.83,27854500740,187.36,187.36,27854500740 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321504,11424451,6000000,8321504,6.90,72.84,138.69,138.69,80394554193,137.22,137.22,80394554193 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056258,1199379,800000,1056258,6.53,88.07,132.03,132.03,10210370238,130.37,130.37,10210370238 +보성파워텍,006910,7,4070,2,715,21.31,57872586,1435684,49129824,57872586,21.31,4031.01,117.80,117.80,239489186853,119.77,119.77,239489186853 +이엠앤아이,083470,8,1020,2,63,6.58,15728154,299414,21340329,15728154,6.58,5252.98,73.70,73.70,17672908642,81.19,81.19,17672908642 +노을,376930,9,2170,2,330,17.93,21809538,294872,36947060,21809538,17.93,7396.27,59.03,59.03,49037737082,61.16,61.16,49037737082 +에너토크,019990,10,7740,2,440,6.03,5699418,370958,9756088,5699418,6.03,1536.41,58.42,58.42,46510025255,61.59,61.59,46510025255 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17165089,141401,32110082,17165089,8.13,9999.99,53.46,53.46,66245695742,57.47,57.47,66245695742 +엔시트론,101400,13,423,1,97,29.75,35622349,420824,68450730,35622349,29.75,8464.90,52.04,52.04,14642369773,50.57,50.57,14642369773 +탑코미디어,134580,14,2705,2,280,11.55,25635509,1495742,49294149,25635509,11.55,1713.90,52.01,52.01,72999872667,54.75,54.75,72999872667 +아센디오,012170,15,2655,4,-1135,-29.95,5626941,7464097,10873743,5626941,-29.95,75.39,51.75,51.75,17167478649,59.47,59.47,17167478649 +닷밀,464580,16,2870,2,95,3.42,8728238,1333070,18359486,8728238,3.42,654.75,47.54,47.54,25915868183,49.18,49.18,25915868183 +블루엠텍,439580,17,6190,5,-70,-1.12,14333670,11647679,33510663,14333670,-1.12,123.06,42.77,42.77,94376337705,45.50,45.50,94376337705 +NEW,160550,18,2745,2,235,9.36,11492906,1013593,27906106,11492906,9.36,1133.88,41.18,41.18,32813876571,42.84,42.84,32813876571 +삼화네트웍스,046390,19,1661,2,1,0.06,16949156,46686964,43172933,16949156,0.06,36.30,39.26,39.26,29085948439,40.56,40.56,29085948439 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3766227,2382030,10000000,3766227,4.97,158.11,37.66,37.66,31391859600,40.14,40.14,31391859600 +율호,072770,22,916,2,100,12.25,26079966,6920093,71919480,26079966,12.25,376.87,36.26,36.26,24622261542,37.38,37.38,24622261542 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24331305,34553912,72100000,24331305,0.57,70.42,33.75,33.75,85283346083,33.51,33.51,85283346083 +애니플러스,310200,24,5100,5,-460,-8.27,16706186,1013945,51419896,16706186,-8.27,1647.64,32.49,32.49,97579400845,37.21,37.21,97579400845 +우양,103840,25,5180,5,-200,-3.72,5120426,37838952,16366428,5120426,-3.72,13.53,31.29,31.29,27107953260,31.98,31.98,27107953260 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10865934,67557592,36502352,10865934,-14.53,16.08,29.77,29.77,57518314135,31.14,31.14,57518314135 +티에이치엔,019180,28,4600,2,565,14.00,5237311,2134903,18000000,5237311,14.00,245.32,29.10,29.10,23932413624,28.90,28.90,23932413624 +린드먼아시아,277070,29,5340,2,290,5.74,3714355,27791,13692000,3714355,5.74,9999.99,27.13,27.13,21005888040,28.73,28.73,21005888040 +제이엔비,452160,30,8120,2,150,1.88,2532547,460889,9617527,2532547,1.88,549.49,26.33,26.33,21854891565,27.99,27.99,21854891565 diff --git a/top30/20250821/top30-avtr-20250821-163001.csv b/top30/20250821/top30-avtr-20250821-163001.csv new file mode 100644 index 000000000000..5eaa4c87756b --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14828671,0,5105400,14828671,8.50,0.00,290.45,290.45,399456291800,360.56,360.56,399456291800 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63252535,68933104,33936481,63252535,1.82,91.76,186.39,186.39,96879913732,204.64,204.64,96879913732 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13675739,0,7520000,13675739,-1.15,0.00,181.86,181.86,27858968760,187.39,187.39,27858968760 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321729,11424451,6000000,8321729,6.90,72.84,138.70,138.70,80396754693,137.22,137.22,80396754693 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056768,1199379,800000,1056768,6.53,88.11,132.10,132.10,10215857838,130.44,130.44,10215857838 +보성파워텍,006910,7,4070,2,715,21.31,57924139,1435684,49129824,57924139,21.31,4034.60,117.90,117.90,239699265328,119.87,119.87,239699265328 +이엠앤아이,083470,8,1020,2,63,6.58,15733195,299414,21340329,15733195,6.58,5254.66,73.73,73.73,17677979888,81.21,81.21,17677979888 +노을,376930,9,2170,2,330,17.93,21871830,294872,36947060,21871830,17.93,7417.40,59.20,59.20,49176336782,61.34,61.34,49176336782 +에너토크,019990,10,7740,2,440,6.03,5700357,370958,9756088,5700357,6.03,1536.66,58.43,58.43,46517293115,61.60,61.60,46517293115 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17202058,141401,32110082,17202058,8.13,9999.99,53.57,53.57,66376381157,57.58,57.58,66376381157 +엔시트론,101400,13,423,1,97,29.75,35622354,420824,68450730,35622354,29.75,8464.90,52.04,52.04,14642371888,50.57,50.57,14642371888 +탑코미디어,134580,14,2705,2,280,11.55,25646125,1495742,49294149,25646125,11.55,1714.61,52.03,52.03,73028429707,54.77,54.77,73028429707 +아센디오,012170,15,2655,4,-1135,-29.95,5628216,7464097,10873743,5628216,-29.95,75.40,51.76,51.76,17170863774,59.48,59.48,17170863774 +닷밀,464580,16,2870,2,95,3.42,8729250,1333070,18359486,8729250,3.42,654.82,47.55,47.55,25918757443,49.19,49.19,25918757443 +블루엠텍,439580,17,6190,5,-70,-1.12,14337645,11647679,33510663,14337645,-1.12,123.09,42.79,42.79,94400982705,45.51,45.51,94400982705 +NEW,160550,18,2745,2,235,9.36,11497069,1013593,27906106,11497069,9.36,1134.29,41.20,41.20,32825241561,42.85,42.85,32825241561 +삼화네트웍스,046390,19,1661,2,1,0.06,17052376,46686964,43172933,17052376,0.06,36.52,39.50,39.50,29261215999,40.80,40.80,29261215999 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3768969,2382030,10000000,3768969,4.97,158.23,37.69,37.69,31413219780,40.17,40.17,31413219780 +율호,072770,22,916,2,100,12.25,26083289,6920093,71919480,26083289,12.25,376.92,36.27,36.27,24625282149,37.38,37.38,24625282149 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24342667,34553912,72100000,24342667,0.57,70.45,33.76,33.76,85323567563,33.52,33.52,85323567563 +애니플러스,310200,24,5100,5,-460,-8.27,16721615,1013945,51419896,16721615,-8.27,1649.16,32.52,32.52,97658860195,37.24,37.24,97658860195 +우양,103840,25,5180,5,-200,-3.72,5125728,37838952,16366428,5125728,-3.72,13.55,31.32,31.32,27135258560,32.01,32.01,27135258560 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10891699,67557592,36502352,10891699,-14.53,16.12,29.84,29.84,57647654435,31.21,31.21,57647654435 +티에이치엔,019180,28,4600,2,565,14.00,5244184,2134903,18000000,5244184,14.00,245.64,29.13,29.13,23964716724,28.94,28.94,23964716724 +린드먼아시아,277070,29,5340,2,290,5.74,3714472,27791,13692000,3714472,5.74,9999.99,27.13,27.13,21006512820,28.73,28.73,21006512820 +제이엔비,452160,30,8120,2,150,1.88,2533588,460889,9617527,2533588,1.88,549.72,26.34,26.34,21863292435,28.00,28.00,21863292435 diff --git a/top30/20250821/top30-avtr-20250821-164001.csv b/top30/20250821/top30-avtr-20250821-164001.csv new file mode 100644 index 000000000000..0cb8e681f982 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14840486,0,5105400,14840486,8.50,0.00,290.68,290.68,399710905050,360.79,360.79,399710905050 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13684915,0,7520000,13684915,-1.15,0.00,181.98,181.98,27877109712,187.51,187.51,27877109712 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321831,11424451,6000000,8321831,6.90,72.84,138.70,138.70,80397752253,137.22,137.22,80397752253 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056838,1199379,800000,1056838,6.53,88.12,132.10,132.10,10216610688,130.45,130.45,10216610688 +보성파워텍,006910,7,4070,2,715,21.31,57974457,1435684,49129824,57974457,21.31,4038.11,118.00,118.00,239904814358,119.98,119.98,239904814358 +이엠앤아이,083470,8,1020,2,63,6.58,15748495,299414,21340329,15748495,6.58,5259.77,73.80,73.80,17693310488,81.28,81.28,17693310488 +노을,376930,9,2170,2,330,17.93,21914501,294872,36947060,21914501,17.93,7431.87,59.31,59.31,49272346532,61.46,61.46,49272346532 +에너토크,019990,10,7740,2,440,6.03,5701160,370958,9756088,5701160,6.03,1536.87,58.44,58.44,46523500305,61.61,61.61,46523500305 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17232456,141401,32110082,17232456,8.13,9999.99,53.67,53.67,66483990077,57.67,57.67,66483990077 +엔시트론,101400,13,423,1,97,29.75,35622838,420824,68450730,35622838,29.75,8465.02,52.04,52.04,14642576620,50.57,50.57,14642576620 +탑코미디어,134580,14,2705,2,280,11.55,25647625,1495742,49294149,25647625,11.55,1714.71,52.03,52.03,73032442207,54.77,54.77,73032442207 +아센디오,012170,15,2655,4,-1135,-29.95,5628427,7464097,10873743,5628427,-29.95,75.41,51.76,51.76,17171423979,59.48,59.48,17171423979 +닷밀,464580,16,2870,2,95,3.42,8730636,1333070,18359486,8730636,3.42,654.93,47.55,47.55,25922714473,49.20,49.20,25922714473 +블루엠텍,439580,17,6190,5,-70,-1.12,14343827,11647679,33510663,14343827,-1.12,123.15,42.80,42.80,94439187465,45.53,45.53,94439187465 +NEW,160550,18,2745,2,235,9.36,11499109,1013593,27906106,11499109,9.36,1134.49,41.21,41.21,32830820961,42.86,42.86,32830820961 +삼화네트웍스,046390,19,1661,2,1,0.06,17204794,46686964,43172933,17204794,0.06,36.85,39.85,39.85,29523984631,41.17,41.17,29523984631 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3774137,2382030,10000000,3774137,4.97,158.44,37.74,37.74,31453271780,40.22,40.22,31453271780 +율호,072770,22,916,2,100,12.25,26091123,6920093,71919480,26091123,12.25,377.03,36.28,36.28,24632356251,37.39,37.39,24632356251 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24427800,34553912,72100000,24427800,0.57,70.69,33.88,33.88,85624938383,33.64,33.64,85624938383 +애니플러스,310200,24,5100,5,-460,-8.27,16729305,1013945,51419896,16729305,-8.27,1649.92,32.53,32.53,97698540595,37.26,37.26,97698540595 +우양,103840,25,5180,5,-200,-3.72,5130478,37838952,16366428,5130478,-3.72,13.56,31.35,31.35,27159626060,32.04,32.04,27159626060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10900763,67557592,36502352,10900763,-14.53,16.14,29.86,29.86,57693246355,31.24,31.24,57693246355 +티에이치엔,019180,28,4600,2,565,14.00,5248658,2134903,18000000,5248658,14.00,245.85,29.16,29.16,23985610304,28.97,28.97,23985610304 +린드먼아시아,277070,29,5340,2,290,5.74,3714677,27791,13692000,3714677,5.74,9999.99,27.13,27.13,21007607520,28.73,28.73,21007607520 +제이엔비,452160,30,8120,2,150,1.88,2533945,460889,9617527,2533945,1.88,549.80,26.35,26.35,21866176995,28.00,28.00,21866176995 diff --git a/top30/20250821/top30-avtr-20250821-165001.csv b/top30/20250821/top30-avtr-20250821-165001.csv new file mode 100644 index 000000000000..bfc3efc154c0 --- /dev/null +++ b/top30/20250821/top30-avtr-20250821-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +제이피아이헬스케어,0010V0,1,21700,2,1700,8.50,14853389,0,5105400,14853389,8.50,0.00,290.93,290.93,399988319550,361.04,361.04,399988319550 +ACE BYD밸류체인액티브,0079X0,2,10900,5,-95,-0.86,2721832,3065843,1400000,2721832,-0.86,88.78,194.42,194.42,29943535585,196.22,196.22,29943535585 +아이비젼웍스,469750,3,1395,2,25,1.82,63293587,68933104,33936481,63293587,1.82,91.82,186.51,186.51,96937740901,204.76,204.76,96937740901 +삼성스팩10호,0044K0,4,1977,5,-23,-1.15,13690688,0,7520000,13690688,-1.15,0.00,182.06,182.06,27888522933,187.59,187.59,27888522933 +TIGER 코리아원자력,0091P0,5,9765,2,630,6.90,8321833,11424451,6000000,8321833,6.90,72.84,138.70,138.70,80397771813,137.22,137.22,80397771813 +SOL 한국원자력SMR,0092B0,6,9790,2,600,6.53,1056938,1199379,800000,1056938,6.53,88.12,132.12,132.12,10217595688,130.46,130.46,10217595688 +보성파워텍,006910,7,4070,2,715,21.31,58039360,1435684,49129824,58039360,21.31,4042.63,118.13,118.13,240169294083,120.11,120.11,240169294083 +이엠앤아이,083470,8,1020,2,63,6.58,15752893,299414,21340329,15752893,6.58,5261.24,73.82,73.82,17697730478,81.30,81.30,17697730478 +노을,376930,9,2170,2,330,17.93,21967468,294872,36947060,21967468,17.93,7449.83,59.46,59.46,49392581622,61.61,61.61,49392581622 +에너토크,019990,10,7740,2,440,6.03,5703518,370958,9756088,5703518,6.03,1537.51,58.46,58.46,46541656905,61.63,61.63,46541656905 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7610,5,-40,-0.52,2813939,2397289,5000000,2813939,-0.52,117.38,56.28,56.28,21212418710,55.75,55.75,21212418710 +나노엔텍,039860,12,3590,2,270,8.13,17244234,141401,32110082,17244234,8.13,9999.99,53.70,53.70,66525801977,57.71,57.71,66525801977 +엔시트론,101400,13,423,1,97,29.75,35623338,420824,68450730,35623338,29.75,8465.14,52.04,52.04,14642788120,50.57,50.57,14642788120 +탑코미디어,134580,14,2705,2,280,11.55,25652156,1495742,49294149,25652156,11.55,1715.01,52.04,52.04,73044562632,54.78,54.78,73044562632 +아센디오,012170,15,2655,4,-1135,-29.95,5628820,7464097,10873743,5628820,-29.95,75.41,51.77,51.77,17172467394,59.48,59.48,17172467394 +닷밀,464580,16,2870,2,95,3.42,8731938,1333070,18359486,8731938,3.42,655.02,47.56,47.56,25926438193,49.20,49.20,25926438193 +블루엠텍,439580,17,6190,5,-70,-1.12,14348155,11647679,33510663,14348155,-1.12,123.18,42.82,42.82,94465891225,45.54,45.54,94465891225 +NEW,160550,18,2745,2,235,9.36,11503210,1013593,27906106,11503210,9.36,1134.89,41.22,41.22,32842037196,42.87,42.87,32842037196 +삼화네트웍스,046390,19,1661,2,1,0.06,17274499,46686964,43172933,17274499,0.06,37.00,40.01,40.01,29643877231,41.34,41.34,29643877231 +KIWOOM 미국테크100월간목표헤지액티브,0084D0,20,10010,3,0,0.00,418563,399853,1100000,418563,0.00,104.68,38.05,38.05,4188988588,38.04,38.04,4188988588 +푸드웰,005670,21,7820,2,370,4.97,3777812,2382030,10000000,3777812,4.97,158.60,37.78,37.78,31481642780,40.26,40.26,31481642780 +율호,072770,22,916,2,100,12.25,26105531,6920093,71919480,26105531,12.25,377.24,36.30,36.30,24645280227,37.41,37.41,24645280227 +KODEX 코스닥150선물인버스,251340,23,3530,2,20,0.57,24441881,34553912,72100000,24441881,0.57,70.74,33.90,33.90,85674714718,33.66,33.66,85674714718 +애니플러스,310200,24,5100,5,-460,-8.27,16736187,1013945,51419896,16736187,-8.27,1650.60,32.55,32.55,97733982895,37.27,37.27,97733982895 +우양,103840,25,5180,5,-200,-3.72,5135377,37838952,16366428,5135377,-3.72,13.57,31.38,31.38,27184757930,32.07,32.07,27184757930 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7635,5,-35,-0.46,921828,1679823,3000000,921828,-0.46,54.88,30.73,30.73,6972776730,30.44,30.44,6972776730 +한라캐스트,125490,27,5060,5,-860,-14.53,10908293,67557592,36502352,10908293,-14.53,16.15,29.88,29.88,57731197555,31.26,31.26,57731197555 +티에이치엔,019180,28,4600,2,565,14.00,5262832,2134903,18000000,5262832,14.00,246.51,29.24,29.24,24052228104,29.05,29.05,24052228104 +린드먼아시아,277070,29,5340,2,290,5.74,3714816,27791,13692000,3714816,5.74,9999.99,27.13,27.13,21008348390,28.73,28.73,21008348390 +제이엔비,452160,30,8120,2,150,1.88,2534269,460889,9617527,2534269,1.88,549.87,26.35,26.35,21868794915,28.00,28.00,21868794915 diff --git a/top30/20250821/top30-tv-20250821-090001.csv b/top30/20250821/top30-tv-20250821-090001.csv new file mode 100644 index 000000000000..dbbecac31188 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HMM,011200,1,22850,5,-150,-0.65,25357,2083910,1025039496,25357,-0.65,1.22,0.00,0.00,578164750,0.00,0.00,578164750 +KT&G,033780,2,135900,5,-600,-0.44,1208,625091,122062497,1208,-0.44,0.19,0.00,0.00,164285100,0.00,0.00,164285100 +한진칼,180640,3,110700,2,100,0.09,1415,90047,66762279,1415,0.09,1.57,0.00,0.00,155751500,0.00,0.00,155751500 +미투온,201490,4,6360,3,0,0.00,24036,15175931,30390092,24036,0.00,0.16,0.08,0.08,152868960,0.08,0.08,152868960 +와이씨,232140,5,11280,2,530,4.93,12247,289443,82045350,12247,4.93,4.23,0.01,0.01,138024990,0.01,0.01,138024990 +새빗켐,107600,6,36950,5,-150,-0.40,3599,253834,5630054,3599,-0.40,1.42,0.06,0.06,133609650,0.06,0.06,133609650 +우양,103840,7,5380,3,0,0.00,22073,37838952,16366428,22073,0.00,0.06,0.13,0.13,118752740,0.13,0.13,118752740 +KODEX 200선물인버스2X,252670,8,1349,3,0,0.00,87248,531008256,1273400000,87248,0.00,0.02,0.01,0.01,117697552,0.01,0.01,117697552 +HD현대,267250,9,128300,5,-200,-0.16,864,212308,78993085,864,-0.16,0.41,0.00,0.00,110594400,0.00,0.00,110594400 +KODEX 코스닥150,229200,10,13090,3,0,0.00,7443,9343880,88050000,7443,0.00,0.08,0.01,0.01,97428870,0.01,0.01,97428870 +파인엠텍,441270,11,10100,5,-130,-1.27,9327,1180575,37442445,9327,-1.27,0.79,0.02,0.02,94368330,0.02,0.02,94368330 +하나마이크론,067310,12,11900,2,320,2.76,7413,429963,66271949,7413,2.76,1.72,0.01,0.01,88210580,0.01,0.01,88210580 +일승,333430,13,5150,2,30,0.59,17150,2734149,30726747,17150,0.59,0.63,0.06,0.06,87911940,0.06,0.06,87911940 +스튜디오미르,408900,14,5280,3,0,0.00,12641,28940470,32729532,12641,0.00,0.04,0.04,0.04,66744480,0.04,0.04,66744480 +이수페타시스,007660,15,55300,3,0,0.00,1140,2228999,73409219,1140,0.00,0.05,0.00,0.00,63042000,0.00,0.00,63042000 +일동제약,249420,16,22800,3,0,0.00,2425,2893066,31013252,2425,0.00,0.08,0.01,0.01,55290000,0.01,0.01,55290000 +좋은사람들,033340,17,2510,3,0,0.00,21167,4962170,96950558,21167,0.00,0.43,0.02,0.02,53129170,0.02,0.02,53129170 +신일전자,002700,18,1371,2,30,2.24,38291,407320,71047521,38291,2.24,9.40,0.05,0.05,52494817,0.05,0.05,52494817 +온코닉테라퓨틱스,476060,19,24600,3,0,0.00,1874,910065,11063810,1874,0.00,0.21,0.02,0.02,46100400,0.02,0.02,46100400 +삼화콘덴서,001820,20,25100,5,-250,-0.99,1654,44389,10395000,1654,-0.99,3.73,0.02,0.02,41515400,0.02,0.02,41515400 +HJ중공업,097230,21,13470,3,0,0.00,2832,7576548,83274281,2832,0.00,0.04,0.00,0.00,38147040,0.00,0.00,38147040 +한라캐스트,125490,22,5920,3,0,0.00,5289,67557592,36502352,5289,0.00,0.01,0.01,0.01,31310880,0.01,0.01,31310880 +전진건설로봇,079900,23,52900,5,-900,-1.67,560,212503,14592545,560,-1.67,0.26,0.00,0.00,29678700,0.00,0.00,29678700 +YG PLUS,037270,24,9520,3,0,0.00,3108,2324832,63541460,3108,0.00,0.13,0.00,0.00,29588160,0.00,0.00,29588160 +KODEX 레버리지,122630,25,24015,3,0,0.00,1137,31743784,100000000,1137,0.00,0.00,0.00,0.00,27305055,0.00,0.00,27305055 +매커스,093520,26,21750,3,0,0.00,950,164587,14163092,950,0.00,0.58,0.01,0.01,20662500,0.01,0.01,20662500 +ACE 원자력테마딥서치,433500,27,30225,2,65,0.22,674,360958,1800000,674,0.22,0.19,0.04,0.04,20371650,0.04,0.04,20371650 +삼성전자우,005935,28,57700,3,0,0.00,336,1294211,815974664,336,0.00,0.03,0.00,0.00,19387200,0.00,0.00,19387200 +TP,007980,29,2040,3,0,0.00,9308,10306528,51175130,9308,0.00,0.09,0.02,0.02,18988320,0.02,0.02,18988320 +E1,017940,30,75600,3,0,0.00,250,21871,6860000,250,0.00,1.14,0.00,0.00,18900000,0.00,0.00,18900000 diff --git a/top30/20250821/top30-tv-20250821-091001.csv b/top30/20250821/top30-tv-20250821-091001.csv new file mode 100644 index 000000000000..63ac70a7a9e3 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248000,5,-7500,-2.94,1049727,3571545,728002365,1049727,-2.94,29.39,0.14,0.14,259588535750,0.14,0.14,259588535750 +삼성전자,005930,2,71500,2,1000,1.42,2235343,17445516,5919637922,2235343,1.42,12.81,0.04,0.04,159543748600,0.04,0.04,159543748600 +제이피아이헬스케어,0010V0,3,28900,2,8900,44.50,3585776,0,5105400,3585776,44.50,0.00,70.23,70.23,100685318075,68.24,68.24,100685318075 +두산에너빌리티,034020,4,59000,2,1600,2.79,1673612,27973112,640561146,1673612,2.79,5.98,0.26,0.26,97443272100,0.26,0.26,97443272100 +KODEX 레버리지,122630,5,24390,2,375,1.56,3076433,31743784,100000000,3076433,1.56,9.69,3.08,3.08,74487008430,3.05,3.05,74487008430 +KODEX 200선물인버스2X,252670,6,1329,5,-20,-1.48,49797919,531008256,1273400000,49797919,-1.48,9.38,3.91,3.91,66628329682,3.94,3.94,66628329682 +카카오,035720,7,67500,2,2200,3.37,639588,3436218,442124799,639588,3.37,18.61,0.14,0.14,42649925450,0.14,0.14,42649925450 +블루엠텍,439580,8,6745,2,485,7.75,5499444,11647679,33510663,5499444,7.75,47.21,16.41,16.41,36950649085,16.35,16.35,36950649085 +KODEX 200,069500,9,42845,2,345,0.81,828703,12481037,159500000,828703,0.81,6.64,0.52,0.52,35362414130,0.52,0.52,35362414130 +KODEX 코스닥150레버리지,233740,10,8595,2,85,1.00,2939447,31098612,200200000,2939447,1.00,9.45,1.47,1.47,25165306550,1.46,1.46,25165306550 +NAVER,035420,11,226000,2,4500,2.03,91948,507825,158437008,91948,2.03,18.11,0.06,0.06,20619084000,0.06,0.06,20619084000 +콜마비앤에이치,200130,12,19790,2,2090,11.81,979572,5348610,29415558,979572,11.81,18.31,3.33,3.33,19403072270,3.33,3.33,19403072270 +한화오션,042660,13,107000,2,1800,1.71,181163,3086401,306413394,181163,1.71,5.87,0.06,0.06,19331652650,0.06,0.06,19331652650 +현대차,005380,14,222750,2,2250,1.02,86712,784564,204757766,86712,1.02,11.05,0.04,0.04,19235745000,0.04,0.04,19235745000 +삼성스팩10호,0044K0,15,1983,5,-17,-0.85,8856804,0,7520000,8856804,-0.85,0.00,117.78,117.78,18323789807,122.88,122.88,18323789807 +KODEX 인버스,114800,16,3515,5,-30,-0.85,4415792,36453468,221700000,4415792,-0.85,12.11,1.99,1.99,15588090324,2.00,2.00,15588090324 +한국전력,015760,17,38200,2,700,1.87,406571,7203295,641964077,406571,1.87,5.64,0.06,0.06,15432135250,0.06,0.06,15432135250 +현대로템,064350,18,175600,2,4900,2.87,82130,866251,109142293,82130,2.87,9.48,0.08,0.08,14421128450,0.08,0.08,14421128450 +KODEX 코스닥150선물인버스,251340,19,3490,5,-20,-0.57,3821780,34553912,72100000,3821780,-0.57,11.06,5.30,5.30,13368869595,5.31,5.31,13368869595 +한화에어로스페이스,012450,20,841000,2,25000,3.06,15894,322736,51563401,15894,3.06,4.92,0.03,0.03,13323126500,0.03,0.03,13323126500 +LG화학,051910,21,291500,2,8000,2.82,43679,367843,70592343,43679,2.82,11.87,0.06,0.06,12616159000,0.06,0.06,12616159000 +메리츠금융지주,138040,22,125000,2,6000,5.04,99028,209661,180014473,99028,5.04,47.23,0.06,0.06,12258472750,0.05,0.05,12258472750 +미투온,201490,23,6280,5,-80,-1.26,1922143,15175931,30390092,1922143,-1.26,12.67,6.32,6.32,12256617685,6.42,6.42,12256617685 +삼성SDI,006400,24,217500,3,0,0.00,55671,377027,80585530,55671,0.00,14.77,0.07,0.07,12033942500,0.07,0.07,12033942500 +롯데케미칼,011170,25,67500,2,5300,8.52,165659,278716,42775419,165659,8.52,59.44,0.39,0.39,11026427200,0.38,0.38,11026427200 +삼성전자우,005935,26,58700,2,1000,1.73,187579,1294211,815974664,187579,1.73,14.49,0.02,0.02,10995707650,0.02,0.02,10995707650 +한화솔루션,009830,27,29200,5,-650,-2.18,369444,1232387,171892536,369444,-2.18,29.98,0.21,0.21,10686662650,0.21,0.21,10686662650 +LIG넥스원,079550,28,494500,2,18500,3.89,19627,176134,22000000,19627,3.89,11.14,0.09,0.09,9629211500,0.09,0.09,9629211500 +HD현대일렉트릭,267260,29,457500,2,11000,2.46,20458,218684,36047135,20458,2.46,9.36,0.06,0.06,9405833750,0.06,0.06,9405833750 +한라캐스트,125490,30,5450,5,-470,-7.94,1694305,67557592,36502352,1694305,-7.94,2.51,4.64,4.64,9370375500,4.71,4.71,9370375500 diff --git a/top30/20250821/top30-tv-20250821-092001.csv b/top30/20250821/top30-tv-20250821-092001.csv new file mode 100644 index 000000000000..324e74979146 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247500,5,-8000,-3.13,1393156,3571545,728002365,1393156,-3.13,39.01,0.19,0.19,345033331250,0.19,0.19,345033331250 +삼성전자,005930,2,71650,2,1150,1.63,3449876,17445516,5919637922,3449876,1.63,19.78,0.06,0.06,246637942550,0.06,0.06,246637942550 +제이피아이헬스케어,0010V0,3,28750,2,8750,43.75,5524721,0,5105400,5524721,43.75,0.00,108.21,108.21,156603454550,106.69,106.69,156603454550 +두산에너빌리티,034020,4,59100,2,1700,2.96,2666943,27973112,640561146,2666943,2.96,9.53,0.42,0.42,156176668100,0.41,0.41,156176668100 +KODEX 레버리지,122630,5,24345,2,330,1.37,4679940,31743784,100000000,4679940,1.37,14.74,4.68,4.68,113663882503,4.67,4.67,113663882503 +KODEX 200선물인버스2X,252670,6,1331,5,-18,-1.33,81498843,531008256,1273400000,81498843,-1.33,15.35,6.40,6.40,108691347279,6.41,6.41,108691347279 +카카오,035720,7,66800,2,1500,2.30,1009768,3436218,442124799,1009768,2.30,29.39,0.23,0.23,67459086100,0.23,0.23,67459086100 +KODEX 200,069500,8,42805,2,305,0.72,1188437,12481037,159500000,1188437,0.72,9.52,0.75,0.75,50786069532,0.74,0.74,50786069532 +블루엠텍,439580,9,6700,2,440,7.03,7009286,11647679,33510663,7009286,7.03,60.18,20.92,20.92,47058649540,20.96,20.96,47058649540 +KODEX 코스닥150레버리지,233740,10,8540,2,30,0.35,4883507,31098612,200200000,4883507,0.35,15.70,2.44,2.44,41913509519,2.45,2.45,41913509519 +현대차,005380,11,223500,2,3000,1.36,153951,784564,204757766,153951,1.36,19.62,0.08,0.08,34229422500,0.07,0.07,34229422500 +한화오션,042660,12,107800,2,2600,2.47,302361,3086401,306413394,302361,2.47,9.80,0.10,0.10,32365708900,0.10,0.10,32365708900 +NAVER,035420,13,224500,2,3000,1.35,120737,507825,158437008,120737,1.35,23.78,0.08,0.08,27109016250,0.08,0.08,27109016250 +콜마비앤에이치,200130,14,19220,2,1520,8.59,1363134,5348610,29415558,1363134,8.59,25.49,4.63,4.63,26834022820,4.75,4.75,26834022820 +한국전력,015760,15,38000,2,500,1.33,698987,7203295,641964077,698987,1.33,9.70,0.11,0.11,26609918275,0.11,0.11,26609918275 +현대로템,064350,16,175800,2,5100,2.99,141266,866251,109142293,141266,2.99,16.31,0.13,0.13,24853922150,0.13,0.13,24853922150 +KODEX 인버스,114800,17,3520,5,-25,-0.71,6586746,36453468,221700000,6586746,-0.71,18.07,2.97,2.97,23222028818,2.98,2.98,23222028818 +LG화학,051910,18,295000,2,11500,4.06,76660,367843,70592343,76660,4.06,20.84,0.11,0.11,22293810000,0.11,0.11,22293810000 +메리츠금융지주,138040,19,124900,2,5900,4.96,175688,209661,180014473,175688,4.96,83.80,0.10,0.10,21906193200,0.10,0.10,21906193200 +KODEX 코스닥150선물인버스,251340,20,3500,5,-10,-0.28,5990340,34553912,72100000,5990340,-0.28,17.34,8.31,8.31,20926123226,8.29,8.29,20926123226 +한화에어로스페이스,012450,21,838000,2,22000,2.70,24579,322736,51563401,24579,2.70,7.62,0.05,0.05,20613437000,0.05,0.05,20613437000 +삼성스팩10호,0044K0,22,1982,5,-18,-0.90,9987901,0,7520000,9987901,-0.90,0.00,132.82,132.82,20565505836,137.98,137.98,20565505836 +LIG넥스원,079550,23,502000,2,26000,5.46,38484,176134,22000000,38484,5.46,21.85,0.17,0.17,19058184500,0.17,0.17,19058184500 +롯데케미칼,011170,24,68500,2,6300,10.13,266267,278716,42775419,266267,10.13,95.53,0.62,0.62,17873834500,0.61,0.61,17873834500 +대한조선,439260,25,87600,2,5100,6.18,189237,453823,38526312,189237,6.18,41.70,0.49,0.49,16362715500,0.48,0.48,16362715500 +삼성SDI,006400,26,216500,5,-1000,-0.46,72741,377027,80585530,72741,-0.46,19.29,0.09,0.09,15747847250,0.09,0.09,15747847250 +현대건설,000720,27,61000,2,2200,3.74,255349,2889730,111355765,255349,3.74,8.84,0.23,0.23,15462123250,0.23,0.23,15462123250 +미투온,201490,28,6330,5,-30,-0.47,2396643,15175931,30390092,2396643,-0.47,15.79,7.89,7.89,15269558960,7.94,7.94,15269558960 +HD현대일렉트릭,267260,29,460000,2,13500,3.02,33134,218684,36047135,33134,3.02,15.15,0.09,0.09,15249922750,0.09,0.09,15249922750 +삼성전자우,005935,30,58600,2,900,1.56,255915,1294211,815974664,255915,1.56,19.77,0.03,0.03,15008467250,0.03,0.03,15008467250 diff --git a/top30/20250821/top30-tv-20250821-093001.csv b/top30/20250821/top30-tv-20250821-093001.csv new file mode 100644 index 000000000000..de904162e848 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248250,5,-7250,-2.84,1586112,3571545,728002365,1586112,-2.84,44.41,0.22,0.22,392830958750,0.22,0.22,392830958750 +삼성전자,005930,2,71800,2,1300,1.84,4191865,17445516,5919637922,4191865,1.84,24.03,0.07,0.07,299805195400,0.07,0.07,299805195400 +두산에너빌리티,034020,3,59400,2,2000,3.48,3176648,27973112,640561146,3176648,3.48,11.36,0.50,0.50,186325167800,0.49,0.49,186325167800 +제이피아이헬스케어,0010V0,4,28350,2,8350,41.75,6246694,0,5105400,6246694,41.75,0.00,122.35,122.35,177084621450,122.35,122.35,177084621450 +KODEX 200선물인버스2X,252670,5,1328,5,-21,-1.56,106068207,531008256,1273400000,106068207,-1.56,19.97,8.33,8.33,141441813044,8.36,8.36,141441813044 +KODEX 레버리지,122630,6,24405,2,390,1.62,5615739,31743784,100000000,5615739,1.62,17.69,5.62,5.62,136428867835,5.59,5.59,136428867835 +카카오,035720,7,66400,2,1100,1.68,1225896,3436218,442124799,1225896,1.68,35.68,0.28,0.28,81812782350,0.28,0.28,81812782350 +KODEX 200,069500,8,42850,2,350,0.82,1389783,12481037,159500000,1389783,0.82,11.14,0.87,0.87,59399886110,0.87,0.87,59399886110 +블루엠텍,439580,9,6560,2,300,4.79,8180230,11647679,33510663,8180230,4.79,70.23,24.41,24.41,54812583690,24.93,24.93,54812583690 +KODEX 코스닥150레버리지,233740,10,8595,2,85,1.00,5950557,31098612,200200000,5950557,1.00,19.13,2.97,2.97,51039828149,2.97,2.97,51039828149 +현대차,005380,11,224000,2,3500,1.59,180915,784564,204757766,180915,1.59,23.06,0.09,0.09,40255261750,0.09,0.09,40255261750 +LG화학,051910,12,299500,2,16000,5.64,134193,367843,70592343,134193,5.64,36.48,0.19,0.19,39406621500,0.19,0.19,39406621500 +한화오션,042660,13,107500,2,2300,2.19,359785,3086401,306413394,359785,2.19,11.66,0.12,0.12,38538691250,0.12,0.12,38538691250 +현대로템,064350,14,174300,2,3600,2.11,192177,866251,109142293,192177,2.11,22.18,0.18,0.18,33745295850,0.18,0.18,33745295850 +한국전력,015760,15,38150,2,650,1.73,861848,7203295,641964077,861848,1.73,11.96,0.13,0.13,32791909650,0.13,0.13,32791909650 +콜마비앤에이치,200130,16,19030,2,1330,7.51,1579212,5348610,29415558,1579212,7.51,29.53,5.37,5.37,30924448590,5.52,5.52,30924448590 +NAVER,035420,17,225000,2,3500,1.58,133542,507825,158437008,133542,1.58,26.30,0.08,0.08,29983723000,0.08,0.08,29983723000 +KODEX 인버스,114800,18,3520,5,-25,-0.71,8353601,36453468,221700000,8353601,-0.71,22.92,3.77,3.77,29447737066,3.77,3.77,29447737066 +롯데케미칼,011170,19,70800,2,8600,13.83,414528,278716,42775419,414528,13.83,148.73,0.97,0.97,28196782600,0.93,0.93,28196782600 +한화에어로스페이스,012450,20,831000,2,15000,1.84,31397,322736,51563401,31397,1.84,9.73,0.06,0.06,26285898000,0.06,0.06,26285898000 +LIG넥스원,079550,21,493000,2,17000,3.57,51846,176134,22000000,51846,3.57,29.44,0.24,0.24,25689600000,0.24,0.24,25689600000 +KODEX 코스닥150선물인버스,251340,22,3490,5,-20,-0.57,7275347,34553912,72100000,7275347,-0.57,21.06,10.09,10.09,25424944236,10.10,10.10,25424944236 +탑코미디어,134580,23,3055,2,630,25.98,9079994,1495742,49294149,9079994,25.98,607.06,18.42,18.42,25352432488,16.83,16.83,25352432488 +메리츠금융지주,138040,24,124900,2,5900,4.96,201515,209661,180014473,201515,4.96,96.11,0.11,0.11,25132049400,0.11,0.11,25132049400 +대한조선,439260,25,86800,2,4300,5.21,258995,453823,38526312,258995,5.21,57.07,0.67,0.67,22463347850,0.67,0.67,22463347850 +삼성스팩10호,0044K0,26,1980,5,-20,-1.00,10710466,0,7520000,10710466,-1.00,0.00,142.43,142.43,21995742885,147.73,147.73,21995742885 +SOL 조선TOP3플러스,466920,27,29715,2,520,1.78,715986,4445327,47050000,715986,1.78,16.11,1.52,1.52,21159300107,1.51,1.51,21159300107 +현대건설,000720,28,60600,2,1800,3.06,324701,2889730,111355765,324701,3.06,11.24,0.29,0.29,19665833950,0.29,0.29,19665833950 +TIGER 미국S&P500,360750,29,22160,5,-35,-0.16,873077,7574695,402900000,873077,-0.16,11.53,0.22,0.22,19350973122,0.22,0.22,19350973122 +코스맥스,192820,30,215000,2,9500,4.62,87928,259947,11349509,87928,4.62,33.83,0.77,0.77,18686223750,0.77,0.77,18686223750 diff --git a/top30/20250821/top30-tv-20250821-094001.csv b/top30/20250821/top30-tv-20250821-094001.csv new file mode 100644 index 000000000000..27a47be65837 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250000,5,-5500,-2.15,1897494,3571545,728002365,1897494,-2.15,53.13,0.26,0.26,470446329250,0.26,0.26,470446329250 +삼성전자,005930,2,71900,2,1400,1.99,4736567,17445516,5919637922,4736567,1.99,27.15,0.08,0.08,338944512200,0.08,0.08,338944512200 +두산에너빌리티,034020,3,59800,2,2400,4.18,4151320,27973112,640561146,4151320,4.18,14.84,0.65,0.65,244487876900,0.64,0.64,244487876900 +제이피아이헬스케어,0010V0,4,27700,2,7700,38.50,6831033,0,5105400,6831033,38.50,0.00,133.80,133.80,193505318475,136.83,136.83,193505318475 +KODEX 200선물인버스2X,252670,5,1325,5,-24,-1.78,125402003,531008256,1273400000,125402003,-1.78,23.62,9.85,9.85,167050726391,9.90,9.90,167050726391 +KODEX 레버리지,122630,6,24460,2,445,1.85,6786440,31743784,100000000,6786440,1.85,21.38,6.79,6.79,165064531933,6.75,6.75,165064531933 +카카오,035720,7,66500,2,1200,1.84,1341511,3436218,442124799,1341511,1.84,39.04,0.30,0.30,89495643350,0.30,0.30,89495643350 +KODEX 200,069500,8,42905,2,405,0.95,1547846,12481037,159500000,1547846,0.95,12.40,0.97,0.97,66182099035,0.97,0.97,66182099035 +블루엠텍,439580,9,6540,2,280,4.47,8883555,11647679,33510663,8883555,4.47,76.27,26.51,26.51,59451177305,27.13,27.13,59451177305 +KODEX 코스닥150레버리지,233740,10,8625,2,115,1.35,6773689,31098612,200200000,6773689,1.35,21.78,3.38,3.38,58132941748,3.37,3.37,58132941748 +LG화학,051910,11,300000,2,16500,5.82,175416,367843,70592343,175416,5.82,47.69,0.25,0.25,51752685500,0.24,0.24,51752685500 +한화오션,042660,12,108300,2,3100,2.95,444571,3086401,306413394,444571,2.95,14.40,0.15,0.15,47702014850,0.14,0.14,47702014850 +현대차,005380,13,223500,2,3000,1.36,211576,784564,204757766,211576,1.36,26.97,0.10,0.10,47122767750,0.10,0.10,47122767750 +현대로템,064350,14,175000,2,4300,2.52,212897,866251,109142293,212897,2.52,24.58,0.20,0.20,37364879300,0.20,0.20,37364879300 +한국전력,015760,15,38100,2,600,1.60,972797,7203295,641964077,972797,1.60,13.50,0.15,0.15,37023067825,0.15,0.15,37023067825 +롯데케미칼,011170,16,69900,2,7700,12.38,513981,278716,42775419,513981,12.38,184.41,1.20,1.20,35188011850,1.18,1.18,35188011850 +탑코미디어,134580,17,3015,2,590,24.33,11719433,1495742,49294149,11719433,24.33,783.52,23.77,23.77,33312962309,22.41,22.41,33312962309 +콜마비앤에이치,200130,18,19000,2,1300,7.34,1692809,5348610,29415558,1692809,7.34,31.65,5.75,5.75,33066772435,5.92,5.92,33066772435 +NAVER,035420,19,225000,2,3500,1.58,145529,507825,158437008,145529,1.58,28.66,0.09,0.09,32680640000,0.09,0.09,32680640000 +KODEX 인버스,114800,20,3512,5,-33,-0.93,9072050,36453468,221700000,9072050,-0.93,24.89,4.09,4.09,31972479352,4.11,4.11,31972479352 +한화에어로스페이스,012450,21,832000,2,16000,1.96,34502,322736,51563401,34502,1.96,10.69,0.07,0.07,28865211500,0.07,0.07,28865211500 +LIG넥스원,079550,22,495000,2,19000,3.99,57627,176134,22000000,57627,3.99,32.72,0.26,0.26,28550936000,0.26,0.26,28550936000 +SOL 조선TOP3플러스,466920,23,29795,2,600,2.06,963230,4445327,47050000,963230,2.06,21.67,2.05,2.05,28524483734,2.03,2.03,28524483734 +메리츠금융지주,138040,24,124600,2,5600,4.71,223221,209661,180014473,223221,4.71,106.47,0.12,0.12,27844661900,0.12,0.12,27844661900 +KODEX 코스닥150선물인버스,251340,25,3482,5,-28,-0.80,7757998,34553912,72100000,7757998,-0.80,22.45,10.76,10.76,27106876420,10.80,10.80,27106876420 +대한조선,439260,26,87900,2,5400,6.55,292619,453823,38526312,292619,6.55,64.48,0.76,0.76,25413852100,0.75,0.75,25413852100 +애니플러스,310200,27,6260,2,700,12.59,4093641,1013945,51419896,4093641,12.59,403.73,7.96,7.96,24695461005,7.67,7.67,24695461005 +현대건설,000720,28,61100,2,2300,3.91,403075,2889730,111355765,403075,3.91,13.95,0.36,0.36,24446885900,0.36,0.36,24446885900 +POSCO홀딩스,005490,29,307500,2,8500,2.84,77271,209981,80932952,77271,2.84,36.80,0.10,0.10,23547153500,0.09,0.09,23547153500 +삼성중공업,010140,30,19240,2,310,1.64,1227640,5631299,880000000,1227640,1.64,21.80,0.14,0.14,23530593720,0.14,0.14,23530593720 diff --git a/top30/20250821/top30-tv-20250821-095001.csv b/top30/20250821/top30-tv-20250821-095001.csv new file mode 100644 index 000000000000..7e6b813ce2a9 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249000,5,-6500,-2.54,2054228,3571545,728002365,2054228,-2.54,57.52,0.28,0.28,509526810500,0.28,0.28,509526810500 +삼성전자,005930,2,71500,2,1000,1.42,5344474,17445516,5919637922,5344474,1.42,30.64,0.09,0.09,382554111250,0.09,0.09,382554111250 +두산에너빌리티,034020,3,59800,2,2400,4.18,4550126,27973112,640561146,4550126,4.18,16.27,0.71,0.71,268347615050,0.70,0.70,268347615050 +제이피아이헬스케어,0010V0,4,27000,2,7000,35.00,7298874,0,5105400,7298874,35.00,0.00,142.96,142.96,206271510725,149.64,149.64,206271510725 +KODEX 레버리지,122630,5,24355,2,340,1.42,7307555,31743784,100000000,7307555,1.42,23.02,7.31,7.31,177793466684,7.30,7.30,177793466684 +KODEX 200선물인버스2X,252670,6,1331,5,-18,-1.33,133477752,531008256,1273400000,133477752,-1.33,25.14,10.48,10.48,177767758368,10.49,10.49,177767758368 +카카오,035720,7,66300,2,1000,1.53,1414758,3436218,442124799,1414758,1.53,41.17,0.32,0.32,94361773350,0.32,0.32,94361773350 +KODEX 200,069500,8,42810,2,310,0.73,1682146,12481037,159500000,1682146,0.73,13.48,1.05,1.05,71941168757,1.05,1.05,71941168757 +KODEX 코스닥150레버리지,233740,9,8595,2,85,1.00,7398956,31098612,200200000,7398956,1.00,23.79,3.70,3.70,63519330957,3.69,3.69,63519330957 +블루엠텍,439580,10,6510,2,250,3.99,9410582,11647679,33510663,9410582,3.99,80.79,28.08,28.08,62892367520,28.83,28.83,62892367520 +LG화학,051910,11,299500,2,16000,5.64,202086,367843,70592343,202086,5.64,54.94,0.29,0.29,59765089000,0.28,0.28,59765089000 +한화오션,042660,12,108400,2,3200,3.04,536517,3086401,306413394,536517,3.04,17.38,0.18,0.18,57696859900,0.17,0.17,57696859900 +현대차,005380,13,222500,2,2000,0.91,235476,784564,204757766,235476,0.91,30.01,0.12,0.12,52454570500,0.12,0.12,52454570500 +한국전력,015760,14,38400,2,900,2.40,1143471,7203295,641964077,1143471,2.40,15.87,0.18,0.18,43570303925,0.18,0.18,43570303925 +애니플러스,310200,15,6320,2,760,13.67,6898688,1013945,51419896,6898688,13.67,680.38,13.42,13.42,42500221430,13.08,13.08,42500221430 +현대로템,064350,16,174600,2,3900,2.28,227660,866251,109142293,227660,2.28,26.28,0.21,0.21,39944203300,0.21,0.21,39944203300 +롯데케미칼,011170,17,69800,2,7600,12.22,554212,278716,42775419,554212,12.22,198.84,1.30,1.30,37996893100,1.27,1.27,37996893100 +탑코미디어,134580,18,2965,2,540,22.27,12566776,1495742,49294149,12566776,22.27,840.17,25.49,25.49,35840382169,24.52,24.52,35840382169 +KODEX 인버스,114800,19,3520,5,-25,-0.71,10068629,36453468,221700000,10068629,-0.71,27.62,4.54,4.54,35476997891,4.55,4.55,35476997891 +SOL 조선TOP3플러스,466920,20,29735,2,540,1.85,1170076,4445327,47050000,1170076,1.85,26.32,2.49,2.49,34691273943,2.48,2.48,34691273943 +콜마비앤에이치,200130,21,18880,2,1180,6.67,1773406,5348610,29415558,1773406,6.67,33.16,6.03,6.03,34590087090,6.23,6.23,34590087090 +NAVER,035420,22,225000,2,3500,1.58,152045,507825,158437008,152045,1.58,29.94,0.10,0.10,34148145500,0.10,0.10,34148145500 +한화에어로스페이스,012450,23,828000,2,12000,1.47,38384,322736,51563401,38384,1.47,11.89,0.07,0.07,32084109500,0.08,0.08,32084109500 +대한조선,439260,24,87300,2,4800,5.82,359082,453823,38526312,359082,5.82,79.12,0.93,0.93,31257142050,0.93,0.93,31257142050 +LIG넥스원,079550,25,493500,2,17500,3.68,61764,176134,22000000,61764,3.68,35.07,0.28,0.28,30595883500,0.28,0.28,30595883500 +KODEX 코스닥150선물인버스,251340,26,3495,5,-15,-0.43,8381052,34553912,72100000,8381052,-0.43,24.26,11.62,11.62,29280291495,11.62,11.62,29280291495 +메리츠금융지주,138040,27,124700,2,5700,4.79,234365,209661,180014473,234365,4.79,111.78,0.13,0.13,29234517250,0.13,0.13,29234517250 +현대건설,000720,28,61100,2,2300,3.91,469672,2889730,111355765,469672,3.91,16.25,0.42,0.42,28517573900,0.42,0.42,28517573900 +삼성중공업,010140,29,19190,2,260,1.37,1361148,5631299,880000000,1361148,1.37,24.17,0.15,0.15,26098875365,0.15,0.15,26098875365 +TIGER 미국S&P500,360750,30,22175,5,-20,-0.09,1159084,7574695,402900000,1159084,-0.09,15.30,0.29,0.29,25692903029,0.29,0.29,25692903029 diff --git a/top30/20250821/top30-tv-20250821-100001.csv b/top30/20250821/top30-tv-20250821-100001.csv new file mode 100644 index 000000000000..498cfc9d6fef --- /dev/null +++ b/top30/20250821/top30-tv-20250821-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,5,-6000,-2.35,2183962,3571545,728002365,2183962,-2.35,61.15,0.30,0.30,541885938750,0.30,0.30,541885938750 +삼성전자,005930,2,71700,2,1200,1.70,5701870,17445516,5919637922,5701870,1.70,32.68,0.10,0.10,408140303550,0.10,0.10,408140303550 +두산에너빌리티,034020,3,60200,2,2800,4.88,5362255,27973112,640561146,5362255,4.88,19.17,0.84,0.84,317309775550,0.82,0.82,317309775550 +제이피아이헬스케어,0010V0,4,27400,2,7400,37.00,7614327,0,5105400,7614327,37.00,0.00,149.14,149.14,214843601625,153.58,153.58,214843601625 +KODEX 200선물인버스2X,252670,5,1326,5,-23,-1.70,141907540,531008256,1273400000,141907540,-1.70,26.72,11.14,11.14,188967800709,11.19,11.19,188967800709 +KODEX 레버리지,122630,6,24430,2,415,1.73,7664055,31743784,100000000,7664055,1.73,24.14,7.66,7.66,186492723277,7.63,7.63,186492723277 +카카오,035720,7,66200,2,900,1.38,1550567,3436218,442124799,1550567,1.38,45.12,0.35,0.35,103335829700,0.35,0.35,103335829700 +KODEX 200,069500,8,42875,2,375,0.88,1738763,12481037,159500000,1738763,0.88,13.93,1.09,1.09,74366979288,1.09,1.09,74366979288 +KODEX 코스닥150레버리지,233740,9,8570,2,60,0.71,7961132,31098612,200200000,7961132,0.71,25.60,3.98,3.98,68338046752,3.98,3.98,68338046752 +한화오션,042660,10,108900,2,3700,3.52,632814,3086401,306413394,632814,3.52,20.50,0.21,0.21,68192509950,0.20,0.20,68192509950 +LG화학,051910,11,302500,2,19000,6.70,226273,367843,70592343,226273,6.70,61.51,0.32,0.32,67054012500,0.31,0.31,67054012500 +블루엠텍,439580,12,6530,2,270,4.31,9681089,11647679,33510663,9681089,4.31,83.12,28.89,28.89,64658932805,29.55,29.55,64658932805 +현대차,005380,13,223500,2,3000,1.36,246539,784564,204757766,246539,1.36,31.42,0.12,0.12,54919539500,0.12,0.12,54919539500 +애니플러스,310200,14,6145,2,585,10.52,8319760,1013945,51419896,8319760,10.52,820.53,16.18,16.18,51243463440,16.22,16.22,51243463440 +한국전력,015760,15,38500,2,1000,2.67,1320049,7203295,641964077,1320049,2.67,18.33,0.21,0.21,50362986950,0.20,0.20,50362986950 +현대로템,064350,16,174200,2,3500,2.05,245510,866251,109142293,245510,2.05,28.34,0.22,0.22,43069091900,0.23,0.23,43069091900 +SOL 조선TOP3플러스,466920,17,29705,2,510,1.75,1435601,4445327,47050000,1435601,1.75,32.29,3.05,3.05,42595672290,3.05,3.05,42595672290 +롯데케미칼,011170,18,70400,2,8200,13.18,606596,278716,42775419,606596,13.18,217.64,1.42,1.42,41670167600,1.38,1.38,41670167600 +NAVER,035420,19,225000,2,3500,1.58,169426,507825,158437008,169426,1.58,33.36,0.11,0.11,38054283750,0.11,0.11,38054283750 +탑코미디어,134580,20,2950,2,525,21.65,13144156,1495742,49294149,13144156,21.65,878.77,26.66,26.66,37544700679,25.82,25.82,37544700679 +KODEX 인버스,114800,21,3517,5,-28,-0.79,10600907,36453468,221700000,10600907,-0.79,29.08,4.78,4.78,37349321500,4.79,4.79,37349321500 +콜마비앤에이치,200130,22,18730,2,1030,5.82,1845741,5348610,29415558,1845741,5.82,34.51,6.27,6.27,35948336880,6.52,6.52,35948336880 +메리츠금융지주,138040,23,125900,2,6900,5.80,286983,209661,180014473,286983,5.80,136.88,0.16,0.16,35839443300,0.16,0.16,35839443300 +한화에어로스페이스,012450,24,831000,2,15000,1.84,42697,322736,51563401,42697,1.84,13.23,0.08,0.08,35662109500,0.08,0.08,35662109500 +LIG넥스원,079550,25,491500,2,15500,3.26,66131,176134,22000000,66131,3.26,37.55,0.30,0.30,32750855500,0.30,0.30,32750855500 +KODEX 코스닥150선물인버스,251340,26,3500,5,-10,-0.28,9331350,34553912,72100000,9331350,-0.28,27.01,12.94,12.94,32601453361,12.92,12.92,32601453361 +대한조선,439260,27,87700,2,5200,6.30,373522,453823,38526312,373522,6.30,82.31,0.97,0.97,32520728700,0.96,0.96,32520728700 +현대건설,000720,28,61000,2,2200,3.74,533548,2889730,111355765,533548,3.74,18.46,0.48,0.48,32427518500,0.48,0.48,32427518500 +TIGER 미국S&P500,360750,29,22175,5,-20,-0.09,1462201,7574695,402900000,1462201,-0.09,19.30,0.36,0.36,32413079784,0.36,0.36,32413079784 +삼성중공업,010140,30,19180,2,250,1.32,1499884,5631299,880000000,1499884,1.32,26.63,0.17,0.17,28764727570,0.17,0.17,28764727570 diff --git a/top30/20250821/top30-tv-20250821-101001.csv b/top30/20250821/top30-tv-20250821-101001.csv new file mode 100644 index 000000000000..45b4e3fd7f03 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248000,5,-7500,-2.94,2353528,3571545,728002365,2353528,-2.94,65.90,0.32,0.32,584022821500,0.32,0.32,584022821500 +삼성전자,005930,2,71900,2,1400,1.99,6177305,17445516,5919637922,6177305,1.99,35.41,0.10,0.10,442250493950,0.10,0.10,442250493950 +두산에너빌리티,034020,3,60500,2,3100,5.40,5926069,27973112,640561146,5926069,5.40,21.18,0.93,0.93,351168667600,0.91,0.91,351168667600 +제이피아이헬스케어,0010V0,4,28700,2,8700,43.50,8425409,0,5105400,8425409,43.50,0.00,165.03,165.03,237864083025,162.34,162.34,237864083025 +KODEX 200선물인버스2X,252670,5,1328,5,-21,-1.56,146370477,531008256,1273400000,146370477,-1.56,27.56,11.49,11.49,194896749134,11.53,11.53,194896749134 +KODEX 레버리지,122630,6,24420,2,405,1.69,7956193,31743784,100000000,7956193,1.69,25.06,7.96,7.96,193619088152,7.93,7.93,193619088152 +카카오,035720,7,66200,2,900,1.38,1602986,3436218,442124799,1602986,1.38,46.65,0.36,0.36,106814891300,0.36,0.36,106814891300 +한화오션,042660,8,109800,2,4600,4.37,744159,3086401,306413394,744159,4.37,24.11,0.24,0.24,80399001300,0.24,0.24,80399001300 +KODEX 200,069500,9,42875,2,375,0.88,1829101,12481037,159500000,1829101,0.88,14.66,1.15,1.15,78237692589,1.14,1.14,78237692589 +LG화학,051910,10,300000,2,16500,5.82,243677,367843,70592343,243677,5.82,66.24,0.35,0.35,72281731000,0.34,0.34,72281731000 +KODEX 코스닥150레버리지,233740,11,8555,2,45,0.53,8421199,31098612,200200000,8421199,0.53,27.08,4.21,4.21,72274661432,4.22,4.22,72274661432 +블루엠텍,439580,12,6560,2,300,4.79,9899500,11647679,33510663,9899500,4.79,84.99,29.54,29.54,66090316605,30.06,30.06,66090316605 +현대차,005380,13,223000,2,2500,1.13,260547,784564,204757766,260547,1.13,33.21,0.13,0.13,58046197750,0.13,0.13,58046197750 +한국전력,015760,14,38525,2,1025,2.73,1476939,7203295,641964077,1476939,2.73,20.50,0.23,0.23,56408758550,0.23,0.23,56408758550 +애니플러스,310200,15,6050,2,490,8.81,8942108,1013945,51419896,8942108,8.81,881.91,17.39,17.39,55011282800,17.68,17.68,55011282800 +SOL 조선TOP3플러스,466920,16,29890,2,695,2.38,1621052,4445327,47050000,1621052,2.38,36.47,3.45,3.45,48129206650,3.42,3.42,48129206650 +메리츠금융지주,138040,17,127900,2,8900,7.48,380260,209661,180014473,380260,7.48,181.37,0.21,0.21,47697476900,0.21,0.21,47697476900 +현대로템,064350,18,176200,2,5500,3.22,259167,866251,109142293,259167,3.22,29.92,0.24,0.24,45463996200,0.24,0.24,45463996200 +롯데케미칼,011170,19,69700,2,7500,12.06,631334,278716,42775419,631334,12.06,226.52,1.48,1.48,43395568950,1.46,1.46,43395568950 +NAVER,035420,20,225000,2,3500,1.58,181448,507825,158437008,181448,1.58,35.73,0.11,0.11,40761301000,0.11,0.11,40761301000 +KODEX 인버스,114800,21,3520,5,-25,-0.71,11451106,36453468,221700000,11451106,-0.71,31.41,5.17,5.17,40340031395,5.17,5.17,40340031395 +콜마비앤에이치,200130,22,18440,2,740,4.18,1997330,5348610,29415558,1997330,4.18,37.34,6.79,6.79,38760278195,7.15,7.15,38760278195 +탑코미디어,134580,23,2955,2,530,21.86,13544551,1495742,49294149,13544551,21.86,905.54,27.48,27.48,38723546448,26.58,26.58,38723546448 +한화에어로스페이스,012450,24,836000,2,20000,2.45,45154,322736,51563401,45154,2.45,13.99,0.09,0.09,37711123500,0.09,0.09,37711123500 +TIGER 미국S&P500,360750,25,22175,5,-20,-0.09,1639600,7574695,402900000,1639600,-0.09,21.65,0.41,0.41,36345872766,0.41,0.41,36345872766 +현대건설,000720,26,61100,2,2300,3.91,566678,2889730,111355765,566678,3.91,19.61,0.51,0.51,34448637100,0.51,0.51,34448637100 +대한조선,439260,27,87000,2,4500,5.45,395391,453823,38526312,395391,5.45,87.12,1.03,1.03,34425802150,1.03,1.03,34425802150 +KODEX 코스닥150선물인버스,251340,28,3500,5,-10,-0.28,9763064,34553912,72100000,9763064,-0.28,28.25,13.54,13.54,34112000247,13.52,13.52,34112000247 +LIG넥스원,079550,29,494000,2,18000,3.78,68349,176134,22000000,68349,3.78,38.81,0.31,0.31,33844796000,0.31,0.31,33844796000 +삼성중공업,010140,30,19270,2,340,1.80,1602783,5631299,880000000,1602783,1.80,28.46,0.18,0.18,30743952535,0.18,0.18,30743952535 diff --git a/top30/20250821/top30-tv-20250821-102001.csv b/top30/20250821/top30-tv-20250821-102001.csv new file mode 100644 index 000000000000..dc4b6caa20b7 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247500,5,-8000,-3.13,2592539,3571545,728002365,2592539,-3.13,72.59,0.36,0.36,643254121500,0.36,0.36,643254121500 +삼성전자,005930,2,71400,2,900,1.28,7058864,17445516,5919637922,7058864,1.28,40.46,0.12,0.12,505447201800,0.12,0.12,505447201800 +두산에너빌리티,034020,3,60700,2,3300,5.75,6383063,27973112,640561146,6383063,5.75,22.82,1.00,1.00,378909097400,0.97,0.97,378909097400 +제이피아이헬스케어,0010V0,4,26900,2,6900,34.50,9127109,0,5105400,9127109,34.50,0.00,178.77,178.77,257344139950,187.38,187.38,257344139950 +KODEX 200선물인버스2X,252670,5,1334,5,-15,-1.11,157103447,531008256,1273400000,157103447,-1.11,29.59,12.34,12.34,209158443306,12.31,12.31,209158443306 +KODEX 레버리지,122630,6,24300,2,285,1.19,8588122,31743784,100000000,8588122,1.19,27.05,8.59,8.59,209036491915,8.60,8.60,209036491915 +카카오,035720,7,66100,2,800,1.23,1675790,3436218,442124799,1675790,1.23,48.77,0.38,0.38,111635868000,0.38,0.38,111635868000 +한화오션,042660,8,110100,2,4900,4.66,976016,3086401,306413394,976016,4.66,31.62,0.32,0.32,106036875300,0.31,0.31,106036875300 +KODEX 200,069500,9,42765,2,265,0.62,1957761,12481037,159500000,1957761,0.62,15.69,1.23,1.23,83751584386,1.23,1.23,83751584386 +KODEX 코스닥150레버리지,233740,10,8510,3,0,0.00,9055911,31098612,200200000,9055911,0.00,29.12,4.52,4.52,77696416882,4.56,4.56,77696416882 +LG화학,051910,11,299500,2,16000,5.64,254384,367843,70592343,254384,5.64,69.16,0.36,0.36,75490020750,0.36,0.36,75490020750 +블루엠텍,439580,12,6580,2,320,5.11,10184082,11647679,33510663,10184082,5.11,87.43,30.39,30.39,67961735375,30.82,30.82,67961735375 +한국전력,015760,13,38650,2,1150,3.07,1597825,7203295,641964077,1597825,3.07,22.18,0.25,0.25,61076738950,0.25,0.25,61076738950 +현대차,005380,14,222500,2,2000,0.91,271314,784564,204757766,271314,0.91,34.58,0.13,0.13,60446699750,0.13,0.13,60446699750 +애니플러스,310200,15,5930,2,370,6.65,9482979,1013945,51419896,9482979,6.65,935.26,18.44,18.44,58238919795,19.10,19.10,58238919795 +SOL 조선TOP3플러스,466920,16,29885,2,690,2.36,1890857,4445327,47050000,1890857,2.36,42.54,4.02,4.02,56214672304,4.00,4.00,56214672304 +메리츠금융지주,138040,17,128700,2,9700,8.15,430862,209661,180014473,430862,8.15,205.50,0.24,0.24,54205920300,0.23,0.23,54205920300 +현대로템,064350,18,175800,2,5100,2.99,289690,866251,109142293,289690,2.99,33.44,0.27,0.27,50856200400,0.27,0.27,50856200400 +KODEX 인버스,114800,19,3525,5,-20,-0.56,12769978,36453468,221700000,12769978,-0.56,35.03,5.76,5.76,44980734275,5.76,5.76,44980734275 +롯데케미칼,011170,20,69500,2,7300,11.74,646255,278716,42775419,646255,11.74,231.87,1.51,1.51,44435179900,1.49,1.49,44435179900 +NAVER,035420,21,224500,2,3000,1.35,191564,507825,158437008,191564,1.35,37.72,0.12,0.12,43037240250,0.12,0.12,43037240250 +TIGER 미국S&P500,360750,22,22170,5,-25,-0.11,1883512,7574695,402900000,1883512,-0.11,24.87,0.47,0.47,41753481595,0.47,0.47,41753481595 +한화에어로스페이스,012450,23,833000,2,17000,2.08,48588,322736,51563401,48588,2.08,15.06,0.09,0.09,40575962500,0.09,0.09,40575962500 +콜마비앤에이치,200130,24,18440,2,740,4.18,2068215,5348610,29415558,2068215,4.18,38.67,7.03,7.03,40070691890,7.39,7.39,40070691890 +탑코미디어,134580,25,2920,2,495,20.41,13901381,1495742,49294149,13901381,20.41,929.40,28.20,28.20,39769451721,27.63,27.63,39769451721 +대한조선,439260,26,88500,2,6000,7.27,441389,453823,38526312,441389,7.27,97.26,1.15,1.15,38475611100,1.13,1.13,38475611100 +현대건설,000720,27,61200,2,2400,4.08,618009,2889730,111355765,618009,4.08,21.39,0.55,0.55,37594997950,0.55,0.55,37594997950 +KODEX 코스닥150선물인버스,251340,28,3510,3,0,0.00,10394335,34553912,72100000,10394335,0.00,30.08,14.42,14.42,36322164643,14.35,14.35,36322164643 +삼성중공업,010140,29,19240,2,310,1.64,1844737,5631299,880000000,1844737,1.64,32.76,0.21,0.21,35410210905,0.21,0.21,35410210905 +LIG넥스원,079550,30,493500,2,17500,3.68,71050,176134,22000000,71050,3.68,40.34,0.32,0.32,35179095750,0.32,0.32,35179095750 diff --git a/top30/20250821/top30-tv-20250821-103001.csv b/top30/20250821/top30-tv-20250821-103001.csv new file mode 100644 index 000000000000..a4e5653b65b1 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247750,5,-7750,-3.03,2817731,3571545,728002365,2817731,-3.03,78.89,0.39,0.39,699031640250,0.39,0.39,699031640250 +삼성전자,005930,2,71700,2,1200,1.70,7651609,17445516,5919637922,7651609,1.70,43.86,0.13,0.13,547826464600,0.13,0.13,547826464600 +두산에너빌리티,034020,3,61100,2,3700,6.45,6909072,27973112,640561146,6909072,6.45,24.70,1.08,1.08,410949708750,1.05,1.05,410949708750 +제이피아이헬스케어,0010V0,4,27550,2,7550,37.75,9392747,0,5105400,9392747,37.75,0.00,183.98,183.98,264599032800,188.12,188.12,264599032800 +KODEX 200선물인버스2X,252670,5,1331,5,-18,-1.33,166948990,531008256,1273400000,166948990,-1.33,31.44,13.11,13.11,222277371806,13.11,13.11,222277371806 +KODEX 레버리지,122630,6,24345,2,330,1.37,9059756,31743784,100000000,9059756,1.37,28.54,9.06,9.06,220509567877,9.06,9.06,220509567877 +한화오션,042660,7,110800,2,5600,5.32,1080285,3086401,306413394,1080285,5.32,35.00,0.35,0.35,117583462550,0.35,0.35,117583462550 +카카오,035720,8,65800,2,500,0.77,1734494,3436218,442124799,1734494,0.77,50.48,0.39,0.39,115508039050,0.40,0.40,115508039050 +KODEX 200,069500,9,42810,2,310,0.73,2047965,12481037,159500000,2047965,0.73,16.41,1.28,1.28,87611255811,1.28,1.28,87611255811 +KODEX 코스닥150레버리지,233740,10,8535,2,25,0.29,9536395,31098612,200200000,9536395,0.29,30.67,4.76,4.76,81795270080,4.79,4.79,81795270080 +LG화학,051910,11,298000,2,14500,5.11,263479,367843,70592343,263479,5.11,71.63,0.37,0.37,78207638000,0.37,0.37,78207638000 +블루엠텍,439580,12,6520,2,260,4.15,10427014,11647679,33510663,10427014,4.15,89.52,31.12,31.12,69556358180,31.84,31.84,69556358180 +한국전력,015760,13,38700,2,1200,3.20,1717240,7203295,641964077,1717240,3.20,23.84,0.27,0.27,65695576325,0.26,0.26,65695576325 +현대차,005380,14,222500,2,2000,0.91,291357,784564,204757766,291357,0.91,37.14,0.14,0.14,64901622500,0.14,0.14,64901622500 +애니플러스,310200,15,5790,2,230,4.14,10211671,1013945,51419896,10211671,4.14,1007.12,19.86,19.86,62507837885,21.00,21.00,62507837885 +SOL 조선TOP3플러스,466920,16,29925,2,730,2.50,2019859,4445327,47050000,2019859,2.50,45.44,4.29,4.29,60071910406,4.27,4.27,60071910406 +메리츠금융지주,138040,17,126300,2,7300,6.13,463782,209661,180014473,463782,6.13,221.21,0.26,0.26,58439249500,0.26,0.26,58439249500 +현대로템,064350,18,176000,2,5300,3.10,297035,866251,109142293,297035,3.10,34.29,0.27,0.27,52146709950,0.27,0.27,52146709950 +TIGER 미국S&P500,360750,19,22180,5,-15,-0.07,2237643,7574695,402900000,2237643,-0.07,29.54,0.56,0.56,49604738842,0.56,0.56,49604738842 +롯데케미칼,011170,20,68400,2,6200,9.97,690192,278716,42775419,690192,9.97,247.63,1.61,1.61,47466411400,1.62,1.62,47466411400 +KODEX 인버스,114800,21,3525,5,-20,-0.56,13194974,36453468,221700000,13194974,-0.56,36.20,5.95,5.95,46478468217,5.95,5.95,46478468217 +NAVER,035420,22,224500,2,3000,1.35,200862,507825,158437008,200862,1.35,39.55,0.13,0.13,45124526750,0.13,0.13,45124526750 +콜마비앤에이치,200130,23,18240,2,540,3.05,2206415,5348610,29415558,2206415,3.05,41.25,7.50,7.50,42594120285,7.94,7.94,42594120285 +한화에어로스페이스,012450,24,836500,2,20500,2.51,50557,322736,51563401,50557,2.51,15.67,0.10,0.10,42218943500,0.10,0.10,42218943500 +한전기술,052690,25,97700,2,10700,12.30,440346,1180911,38220000,440346,12.30,37.29,1.15,1.15,41100683300,1.10,1.10,41100683300 +대한조선,439260,26,87900,2,5400,6.55,468967,453823,38526312,468967,6.55,103.34,1.22,1.22,40910250900,1.21,1.21,40910250900 +KODEX 코스닥150선물인버스,251340,27,3505,5,-5,-0.14,11669996,34553912,72100000,11669996,-0.14,33.77,16.19,16.19,40793196316,16.14,16.14,40793196316 +탑코미디어,134580,28,2890,2,465,19.18,14231945,1495742,49294149,14231945,19.18,951.50,28.87,28.87,40731347404,28.59,28.59,40731347404 +현대건설,000720,29,61300,2,2500,4.25,669131,2889730,111355765,669131,4.25,23.16,0.60,0.60,40718171150,0.60,0.60,40718171150 +삼성중공업,010140,30,19200,2,270,1.43,1916323,5631299,880000000,1916323,1.43,34.03,0.22,0.22,36785729365,0.22,0.22,36785729365 diff --git a/top30/20250821/top30-tv-20250821-104001.csv b/top30/20250821/top30-tv-20250821-104001.csv new file mode 100644 index 000000000000..3b01ce3281cc --- /dev/null +++ b/top30/20250821/top30-tv-20250821-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247500,5,-8000,-3.13,2897928,3571545,728002365,2897928,-3.13,81.14,0.40,0.40,718902810750,0.40,0.40,718902810750 +삼성전자,005930,2,71650,2,1150,1.63,7809301,17445516,5919637922,7809301,1.63,44.76,0.13,0.13,559129693700,0.13,0.13,559129693700 +두산에너빌리티,034020,3,61000,2,3600,6.27,7346145,27973112,640561146,7346145,6.27,26.26,1.15,1.15,437696923850,1.12,1.12,437696923850 +제이피아이헬스케어,0010V0,4,27550,2,7550,37.75,9570876,0,5105400,9570876,37.75,0.00,187.47,187.47,269495007550,191.60,191.60,269495007550 +KODEX 200선물인버스2X,252670,5,1330,5,-19,-1.41,171535505,531008256,1273400000,171535505,-1.41,32.30,13.47,13.47,228379110569,13.48,13.48,228379110569 +KODEX 레버리지,122630,6,24365,2,350,1.46,9345239,31743784,100000000,9345239,1.46,29.44,9.35,9.35,227465475857,9.34,9.34,227465475857 +한화오션,042660,7,110400,2,5200,4.94,1135421,3086401,306413394,1135421,4.94,36.79,0.37,0.37,123664250700,0.37,0.37,123664250700 +카카오,035720,8,65800,2,500,0.77,1808071,3436218,442124799,1808071,0.77,52.62,0.41,0.41,120351820100,0.41,0.41,120351820100 +KODEX 200,069500,9,42820,2,320,0.75,2113956,12481037,159500000,2113956,0.75,16.94,1.33,1.33,90437015223,1.32,1.32,90437015223 +KODEX 코스닥150레버리지,233740,10,8555,2,45,0.53,9820217,31098612,200200000,9820217,0.53,31.58,4.91,4.91,84222880772,4.92,4.92,84222880772 +LG화학,051910,11,296000,2,12500,4.41,280883,367843,70592343,280883,4.41,76.36,0.40,0.40,83383011000,0.40,0.40,83383011000 +블루엠텍,439580,12,6390,2,130,2.08,11242452,11647679,33510663,11242452,2.08,96.52,33.55,33.55,74778698620,34.92,34.92,74778698620 +한국전력,015760,13,38750,2,1250,3.33,1925634,7203295,641964077,1925634,3.33,26.73,0.30,0.30,73796515500,0.30,0.30,73796515500 +애니플러스,310200,14,5550,5,-10,-0.18,11489509,1013945,51419896,11489509,-0.18,1133.15,22.34,22.34,69727073750,24.43,24.43,69727073750 +현대차,005380,15,222500,2,2000,0.91,300615,784564,204757766,300615,0.91,38.32,0.15,0.15,66957218500,0.15,0.15,66957218500 +메리츠금융지주,138040,16,127500,2,8500,7.14,489096,209661,180014473,489096,7.14,233.28,0.27,0.27,61681683050,0.27,0.27,61681683050 +SOL 조선TOP3플러스,466920,17,29980,2,785,2.69,2068582,4445327,47050000,2068582,2.69,46.53,4.40,4.40,61529548585,4.36,4.36,61529548585 +보성파워텍,006910,18,4070,2,715,21.31,14570665,1435684,49129824,14570665,21.31,1014.89,29.66,29.66,56221967336,28.12,28.12,56221967336 +TIGER 미국S&P500,360750,19,22175,5,-20,-0.09,2487321,7574695,402900000,2487321,-0.09,32.84,0.62,0.62,55141887557,0.62,0.62,55141887557 +현대로템,064350,20,175900,2,5200,3.05,304528,866251,109142293,304528,3.05,35.15,0.28,0.28,53465685950,0.28,0.28,53465685950 +한전기술,052690,21,98100,2,11100,12.76,536446,1180911,38220000,536446,12.76,45.43,1.40,1.40,50550988250,1.35,1.35,50550988250 +롯데케미칼,011170,22,68400,2,6200,9.97,708484,278716,42775419,708484,9.97,254.20,1.66,1.66,48717031250,1.67,1.67,48717031250 +KODEX 인버스,114800,23,3522,5,-23,-0.65,13765635,36453468,221700000,13765635,-0.65,37.76,6.21,6.21,48487207577,6.21,6.21,48487207577 +NAVER,035420,24,224500,2,3000,1.35,204006,507825,158437008,204006,1.35,40.17,0.13,0.13,45830722500,0.13,0.13,45830722500 +한화에어로스페이스,012450,25,834000,2,18000,2.21,54368,322736,51563401,54368,2.21,16.85,0.11,0.11,45404767000,0.11,0.11,45404767000 +콜마비앤에이치,200130,26,17940,2,240,1.36,2319363,5348610,29415558,2319363,1.36,43.36,7.88,7.88,44631346975,8.46,8.46,44631346975 +현대건설,000720,27,60800,2,2000,3.40,708089,2889730,111355765,708089,3.40,24.50,0.64,0.64,43100751900,0.64,0.64,43100751900 +탑코미디어,134580,28,2870,2,445,18.35,14839394,1495742,49294149,14839394,18.35,992.11,30.10,30.10,42474842472,30.02,30.02,42474842472 +대한조선,439260,29,87500,2,5000,6.06,485387,453823,38526312,485387,6.06,106.96,1.26,1.26,42354454650,1.26,1.26,42354454650 +KODEX 코스닥150선물인버스,251340,30,3495,5,-15,-0.43,12024128,34553912,72100000,12024128,-0.43,34.80,16.68,16.68,42032748398,16.68,16.68,42032748398 diff --git a/top30/20250821/top30-tv-20250821-105001.csv b/top30/20250821/top30-tv-20250821-105001.csv new file mode 100644 index 000000000000..c54bb17e27e6 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247000,5,-8500,-3.33,3054562,3571545,728002365,3054562,-3.33,85.52,0.42,0.42,757620925000,0.42,0.42,757620925000 +삼성전자,005930,2,71750,2,1250,1.77,8255357,17445516,5919637922,8255357,1.77,47.32,0.14,0.14,591150562900,0.14,0.14,591150562900 +두산에너빌리티,034020,3,60800,2,3400,5.92,7676822,27973112,640561146,7676822,5.92,27.44,1.20,1.20,457874002850,1.18,1.18,457874002850 +제이피아이헬스케어,0010V0,4,28050,2,8050,40.25,9908671,0,5105400,9908671,40.25,0.00,194.08,194.08,278986206125,194.81,194.81,278986206125 +KODEX 레버리지,122630,5,24375,2,360,1.50,9630869,31743784,100000000,9630869,1.50,30.34,9.63,9.63,234430992030,9.62,9.62,234430992030 +KODEX 200선물인버스2X,252670,6,1330,5,-19,-1.41,174107551,531008256,1273400000,174107551,-1.41,32.79,13.67,13.67,231797619361,13.69,13.69,231797619361 +한화오션,042660,7,110400,2,5200,4.94,1203367,3086401,306413394,1203367,4.94,38.99,0.39,0.39,131146543550,0.39,0.39,131146543550 +카카오,035720,8,65900,2,600,0.92,1862641,3436218,442124799,1862641,0.92,54.21,0.42,0.42,123940304750,0.43,0.43,123940304750 +KODEX 200,069500,9,42830,2,330,0.78,2228752,12481037,159500000,2228752,0.78,17.86,1.40,1.40,95354761405,1.40,1.40,95354761405 +LG화학,051910,10,296000,2,12500,4.41,290708,367843,70592343,290708,4.41,79.03,0.41,0.41,86292359250,0.41,0.41,86292359250 +KODEX 코스닥150레버리지,233740,11,8565,2,55,0.65,10001865,31098612,200200000,10001865,0.65,32.16,5.00,5.00,85777289412,5.00,5.00,85777289412 +한국전력,015760,12,38550,2,1050,2.80,1998384,7203295,641964077,1998384,2.80,27.74,0.31,0.31,76610254600,0.31,0.31,76610254600 +블루엠텍,439580,13,6410,2,150,2.40,11449835,11647679,33510663,11449835,2.40,98.30,34.17,34.17,76109230215,35.43,35.43,76109230215 +애니플러스,310200,14,5560,3,0,0.00,11952631,1013945,51419896,11952631,0.00,1178.82,23.25,23.25,72306301695,25.29,25.29,72306301695 +보성파워텍,006910,15,4085,2,730,21.76,17494112,1435684,49129824,17494112,21.76,1218.52,35.61,35.61,68214057133,33.99,33.99,68214057133 +현대차,005380,16,222000,2,1500,0.68,304875,784564,204757766,304875,0.68,38.86,0.15,0.15,67904121500,0.15,0.15,67904121500 +메리츠금융지주,138040,17,127500,2,8500,7.14,512070,209661,180014473,512070,7.14,244.24,0.28,0.28,64621968750,0.28,0.28,64621968750 +TIGER 미국S&P500,360750,18,22185,5,-10,-0.05,2879766,7574695,402900000,2879766,-0.05,38.02,0.71,0.71,63843947669,0.71,0.71,63843947669 +SOL 조선TOP3플러스,466920,19,29980,2,785,2.69,2139004,4445327,47050000,2139004,2.69,48.12,4.55,4.55,63638123306,4.51,4.51,63638123306 +한전기술,052690,20,98100,2,11100,12.76,583426,1180911,38220000,583426,12.76,49.40,1.53,1.53,55167259100,1.47,1.47,55167259100 +현대로템,064350,21,175400,2,4700,2.75,311719,866251,109142293,311719,2.75,35.98,0.29,0.29,54728923000,0.29,0.29,54728923000 +KODEX 인버스,114800,22,3520,5,-25,-0.71,14727878,36453468,221700000,14727878,-0.71,40.40,6.64,6.64,51874244850,6.65,6.65,51874244850 +롯데케미칼,011170,23,68100,2,5900,9.49,733868,278716,42775419,733868,9.49,263.30,1.72,1.72,50448001300,1.73,1.73,50448001300 +TIGER 미국테크TOP10 INDXX,381170,24,26460,5,-140,-0.53,1825117,5177940,124950000,1825117,-0.53,35.25,1.46,1.46,48256823562,1.46,1.46,48256823562 +NAVER,035420,25,225000,2,3500,1.58,207355,507825,158437008,207355,1.58,40.83,0.13,0.13,46583357250,0.13,0.13,46583357250 +한화에어로스페이스,012450,26,836000,2,20000,2.45,55491,322736,51563401,55491,2.45,17.19,0.11,0.11,46341950000,0.11,0.11,46341950000 +콜마비앤에이치,200130,27,18170,2,470,2.66,2412057,5348610,29415558,2412057,2.66,45.10,8.20,8.20,46304097350,8.66,8.66,46304097350 +현대건설,000720,28,61000,2,2200,3.74,731036,2889730,111355765,731036,3.74,25.30,0.66,0.66,44501283850,0.66,0.66,44501283850 +대한조선,439260,29,87500,2,5000,6.06,503645,453823,38526312,503645,6.06,110.98,1.31,1.31,43951734050,1.30,1.30,43951734050 +탑코미디어,134580,30,2835,2,410,16.91,15262051,1495742,49294149,15262051,16.91,1020.37,30.96,30.96,43679116516,31.26,31.26,43679116516 diff --git a/top30/20250821/top30-tv-20250821-110001.csv b/top30/20250821/top30-tv-20250821-110001.csv new file mode 100644 index 000000000000..6b08e4b59719 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246250,5,-9250,-3.62,3182918,3571545,728002365,3182918,-3.62,89.12,0.44,0.44,789261087000,0.44,0.44,789261087000 +삼성전자,005930,2,71800,2,1300,1.84,8682217,17445516,5919637922,8682217,1.84,49.77,0.15,0.15,621764118550,0.15,0.15,621764118550 +두산에너빌리티,034020,3,61800,2,4400,7.67,8605780,27973112,640561146,8605780,7.67,30.76,1.34,1.34,515119572800,1.30,1.30,515119572800 +제이피아이헬스케어,0010V0,4,27650,2,7650,38.25,10062691,0,5105400,10062691,38.25,0.00,197.10,197.10,283264200150,200.66,200.66,283264200150 +KODEX 레버리지,122630,5,24375,2,360,1.50,9750940,31743784,100000000,9750940,1.50,30.72,9.75,9.75,237358972647,9.74,9.74,237358972647 +KODEX 200선물인버스2X,252670,6,1329,5,-20,-1.48,176580538,531008256,1273400000,176580538,-1.48,33.25,13.87,13.87,235084038752,13.89,13.89,235084038752 +한화오션,042660,7,111200,2,6000,5.70,1287080,3086401,306413394,1287080,5.70,41.70,0.42,0.42,140431775950,0.41,0.41,140431775950 +카카오,035720,8,65600,2,300,0.46,1925870,3436218,442124799,1925870,0.46,56.05,0.44,0.44,128101052900,0.44,0.44,128101052900 +KODEX 200,069500,9,42835,2,335,0.79,2268103,12481037,159500000,2268103,0.79,18.17,1.42,1.42,97040667894,1.42,1.42,97040667894 +보성파워텍,006910,10,4310,2,955,28.46,24275439,1435684,49129824,24275439,28.46,1690.86,49.41,49.41,97038740380,45.83,45.83,97038740380 +LG화학,051910,11,297750,2,14250,5.03,297904,367843,70592343,297904,5.03,80.99,0.42,0.42,88430509500,0.42,0.42,88430509500 +KODEX 코스닥150레버리지,233740,12,8570,2,60,0.71,10196491,31098612,200200000,10196491,0.71,32.79,5.09,5.09,87441898117,5.10,5.10,87441898117 +한국전력,015760,13,38925,2,1425,3.80,2121587,7203295,641964077,2121587,3.80,29.45,0.33,0.33,81390688975,0.33,0.33,81390688975 +한전기술,052690,14,100900,2,13900,15.98,805148,1180911,38220000,805148,15.98,68.18,2.11,2.11,77392657450,2.01,2.01,77392657450 +블루엠텍,439580,15,6370,2,110,1.76,11621045,11647679,33510663,11621045,1.76,99.77,34.68,34.68,77203476745,36.17,36.17,77203476745 +애니플러스,310200,16,5450,5,-110,-1.98,12597385,1013945,51419896,12597385,-1.98,1242.41,24.50,24.50,75863911020,27.07,27.07,75863911020 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,3227273,7574695,402900000,3227273,0.05,42.61,0.80,0.80,71555324003,0.80,0.80,71555324003 +현대차,005380,18,222000,2,1500,0.68,317668,784564,204757766,317668,0.68,40.49,0.16,0.16,70744889750,0.16,0.16,70744889750 +메리츠금융지주,138040,19,128200,2,9200,7.73,550059,209661,180014473,550059,7.73,262.36,0.31,0.31,69508009900,0.30,0.30,69508009900 +SOL 조선TOP3플러스,466920,20,30035,2,840,2.88,2238863,4445327,47050000,2238863,2.88,50.36,4.76,4.76,66635819396,4.72,4.72,66635819396 +현대로템,064350,21,175800,2,5100,2.99,319231,866251,109142293,319231,2.99,36.85,0.29,0.29,56049598950,0.29,0.29,56049598950 +TIGER 미국테크TOP10 INDXX,381170,22,26515,5,-85,-0.32,2088383,5177940,124950000,2088383,-0.32,40.33,1.67,1.67,55233010321,1.67,1.67,55233010321 +KODEX 인버스,114800,23,3520,5,-25,-0.71,14913903,36453468,221700000,14913903,-0.71,40.91,6.73,6.73,52529035721,6.73,6.73,52529035721 +롯데케미칼,011170,24,68100,2,5900,9.49,744583,278716,42775419,744583,9.49,267.15,1.74,1.74,51176719100,1.76,1.76,51176719100 +현대건설,000720,25,61700,2,2900,4.93,804700,2889730,111355765,804700,4.93,27.85,0.72,0.72,49027478950,0.71,0.71,49027478950 +NAVER,035420,26,225000,2,3500,1.58,213608,507825,158437008,213608,1.58,42.06,0.13,0.13,47989527750,0.13,0.13,47989527750 +콜마비앤에이치,200130,27,17980,2,280,1.58,2479454,5348610,29415558,2479454,1.58,46.36,8.43,8.43,47526739925,8.99,8.99,47526739925 +한화에어로스페이스,012450,28,836000,2,20000,2.45,56416,322736,51563401,56416,2.45,17.48,0.11,0.11,47115596500,0.11,0.11,47115596500 +대한조선,439260,29,87200,2,4700,5.70,517793,453823,38526312,517793,5.70,114.10,1.34,1.34,45185109200,1.34,1.34,45185109200 +탑코미디어,134580,30,2815,2,390,16.08,15581206,1495742,49294149,15581206,16.08,1041.70,31.61,31.61,44576200623,32.12,32.12,44576200623 diff --git a/top30/20250821/top30-tv-20250821-111002.csv b/top30/20250821/top30-tv-20250821-111002.csv new file mode 100644 index 000000000000..8562d843b261 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246750,5,-8750,-3.42,3278908,3571545,728002365,3278908,-3.42,91.81,0.45,0.45,812917723750,0.45,0.45,812917723750 +삼성전자,005930,2,71600,2,1100,1.56,8946945,17445516,5919637922,8946945,1.56,51.29,0.15,0.15,640745435750,0.15,0.15,640745435750 +두산에너빌리티,034020,3,62200,2,4800,8.36,9701350,27973112,640561146,9701350,8.36,34.68,1.51,1.51,583319717000,1.46,1.46,583319717000 +제이피아이헬스케어,0010V0,4,27900,2,7900,39.50,10193861,0,5105400,10193861,39.50,0.00,199.67,199.67,286888781500,201.41,201.41,286888781500 +KODEX 레버리지,122630,5,24370,2,355,1.48,9990470,31743784,100000000,9990470,1.48,31.47,9.99,9.99,243201491635,9.98,9.98,243201491635 +KODEX 200선물인버스2X,252670,6,1330,5,-19,-1.41,180463814,531008256,1273400000,180463814,-1.41,33.99,14.17,14.17,240244060286,14.19,14.19,240244060286 +한화오션,042660,7,110700,2,5500,5.23,1343975,3086401,306413394,1343975,5.23,43.55,0.44,0.44,146743861150,0.43,0.43,146743861150 +카카오,035720,8,65600,2,300,0.46,2012000,3436218,442124799,2012000,0.46,58.55,0.46,0.46,133743096100,0.46,0.46,133743096100 +보성파워텍,006910,9,4360,1,1005,29.96,27834512,1435684,49129824,27834512,29.96,1938.76,56.66,56.66,112519447393,52.53,52.53,112519447393 +한전기술,052690,10,101600,2,14600,16.78,1037011,1180911,38220000,1037011,16.78,87.81,2.71,2.71,101042874150,2.60,2.60,101042874150 +KODEX 200,069500,11,42825,2,325,0.76,2338056,12481037,159500000,2338056,0.76,18.73,1.47,1.47,100038131088,1.46,1.46,100038131088 +한국전력,015760,12,39050,2,1550,4.13,2377895,7203295,641964077,2377895,4.13,33.01,0.37,0.37,91413520450,0.36,0.36,91413520450 +LG화학,051910,13,297750,2,14250,5.03,307040,367843,70592343,307040,5.03,83.47,0.43,0.43,91155957750,0.43,0.43,91155957750 +KODEX 코스닥150레버리지,233740,14,8545,2,35,0.41,10452880,31098612,200200000,10452880,0.41,33.61,5.22,5.22,89637785347,5.24,5.24,89637785347 +애니플러스,310200,15,5400,5,-160,-2.88,13202511,1013945,51419896,13202511,-2.88,1302.09,25.68,25.68,79127160230,28.50,28.50,79127160230 +블루엠텍,439580,16,6400,2,140,2.24,11824476,11647679,33510663,11824476,2.24,101.52,35.29,35.29,78505766775,36.60,36.60,78505766775 +현대차,005380,17,221500,2,1000,0.45,330501,784564,204757766,330501,0.45,42.13,0.16,0.16,73587936500,0.16,0.16,73587936500 +메리츠금융지주,138040,18,128000,2,9000,7.56,573199,209661,180014473,573199,7.56,273.39,0.32,0.32,72477942850,0.31,0.31,72477942850 +TIGER 미국S&P500,360750,19,22195,3,0,0.00,3258027,7574695,402900000,3258027,0.00,43.01,0.81,0.81,72238090368,0.81,0.81,72238090368 +SOL 조선TOP3플러스,466920,20,29980,2,785,2.69,2322259,4445327,47050000,2322259,2.69,52.24,4.94,4.94,69138976308,4.90,4.90,69138976308 +TIGER 미국테크TOP10 INDXX,381170,21,26500,5,-100,-0.38,2381610,5177940,124950000,2381610,-0.38,46.00,1.91,1.91,63006320261,1.90,1.90,63006320261 +현대로템,064350,22,175800,2,5100,2.99,329770,866251,109142293,329770,2.99,38.07,0.30,0.30,57905073900,0.30,0.30,57905073900 +현대건설,000720,23,61800,2,3000,5.10,895236,2889730,111355765,895236,5.10,30.98,0.80,0.80,54627533550,0.79,0.79,54627533550 +KODEX 인버스,114800,24,3520,5,-25,-0.71,15217013,36453468,221700000,15217013,-0.71,41.74,6.86,6.86,53594966368,6.87,6.87,53594966368 +롯데케미칼,011170,25,67600,2,5400,8.68,773482,278716,42775419,773482,8.68,277.52,1.81,1.81,53139146350,1.84,1.84,53139146350 +NAVER,035420,26,224500,2,3000,1.35,219090,507825,158437008,219090,1.35,43.14,0.14,0.14,49221253750,0.14,0.14,49221253750 +한화에어로스페이스,012450,27,838500,2,22500,2.76,58378,322736,51563401,58378,2.76,18.09,0.11,0.11,48759446500,0.11,0.11,48759446500 +콜마비앤에이치,200130,28,18080,2,380,2.15,2517659,5348610,29415558,2517659,2.15,47.07,8.56,8.56,48216558625,9.07,9.07,48216558625 +대한조선,439260,29,87200,2,4700,5.70,529723,453823,38526312,529723,5.70,116.72,1.37,1.37,46225982750,1.38,1.38,46225982750 +탑코미디어,134580,30,2850,2,425,17.53,16072527,1495742,49294149,16072527,17.53,1074.55,32.61,32.61,45963971364,32.72,32.72,45963971364 diff --git a/top30/20250821/top30-tv-20250821-112001.csv b/top30/20250821/top30-tv-20250821-112001.csv new file mode 100644 index 000000000000..207c98966b66 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247000,5,-8500,-3.33,3317308,3571545,728002365,3317308,-3.33,92.88,0.46,0.46,822388893750,0.46,0.46,822388893750 +삼성전자,005930,2,71700,2,1200,1.70,9104154,17445516,5919637922,9104154,1.70,52.19,0.15,0.15,652007983150,0.15,0.15,652007983150 +두산에너빌리티,034020,3,62400,2,5000,8.71,10327703,27973112,640561146,10327703,8.71,36.92,1.61,1.61,622180172000,1.56,1.56,622180172000 +제이피아이헬스케어,0010V0,4,27800,2,7800,39.00,10295756,0,5105400,10295756,39.00,0.00,201.66,201.66,289730754050,204.14,204.14,289730754050 +KODEX 레버리지,122630,5,24475,2,460,1.92,10411015,31743784,100000000,10411015,1.92,32.80,10.41,10.41,253478120775,10.36,10.36,253478120775 +KODEX 200선물인버스2X,252670,6,1325,5,-24,-1.78,187602108,531008256,1273400000,187602108,-1.78,35.33,14.73,14.73,249708469290,14.80,14.80,249708469290 +한화오션,042660,7,110900,2,5700,5.42,1362310,3086401,306413394,1362310,5.42,44.14,0.44,0.44,148775062150,0.44,0.44,148775062150 +보성파워텍,006910,8,4265,2,910,27.12,33711739,1435684,49129824,33711739,27.12,2348.13,68.62,68.62,137886152809,65.80,65.80,137886152809 +카카오,035720,9,65400,2,100,0.15,2052134,3436218,442124799,2052134,0.15,59.72,0.46,0.46,136371300200,0.47,0.47,136371300200 +한전기술,052690,10,101200,2,14200,16.32,1154975,1180911,38220000,1154975,16.32,97.80,3.02,3.02,112897051250,2.92,2.92,112897051250 +KODEX 200,069500,11,42920,2,420,0.99,2421138,12481037,159500000,2421138,0.99,19.40,1.52,1.52,103600998902,1.51,1.51,103600998902 +한국전력,015760,12,39250,2,1750,4.67,2571077,7203295,641964077,2571077,4.67,35.69,0.40,0.40,98980185775,0.39,0.39,98980185775 +LG화학,051910,13,298000,2,14500,5.11,312278,367843,70592343,312278,5.11,84.89,0.44,0.44,92713778500,0.44,0.44,92713778500 +KODEX 코스닥150레버리지,233740,14,8580,2,70,0.82,10711180,31098612,200200000,10711180,0.82,34.44,5.35,5.35,91852020213,5.35,5.35,91852020213 +애니플러스,310200,15,5360,5,-200,-3.60,13760250,1013945,51419896,13760250,-3.60,1357.10,26.76,26.76,82098715250,29.79,29.79,82098715250 +TIGER 미국테크TOP10 INDXX,381170,16,26525,5,-75,-0.28,3073564,5177940,124950000,3073564,-0.28,59.36,2.46,2.46,81342700751,2.45,2.45,81342700751 +블루엠텍,439580,17,6430,2,170,2.72,11994414,11647679,33510663,11994414,2.72,102.98,35.79,35.79,79600129150,36.94,36.94,79600129150 +현대차,005380,18,221500,2,1000,0.45,341582,784564,204757766,341582,0.45,43.54,0.17,0.17,76038430500,0.17,0.17,76038430500 +메리츠금융지주,138040,19,128600,2,9600,8.07,588366,209661,180014473,588366,8.07,280.63,0.33,0.33,74429431100,0.32,0.32,74429431100 +TIGER 미국S&P500,360750,20,22205,2,10,0.05,3315518,7574695,402900000,3315518,0.05,43.77,0.82,0.82,73514042005,0.82,0.82,73514042005 +SOL 조선TOP3플러스,466920,21,30025,2,830,2.84,2360304,4445327,47050000,2360304,2.84,53.10,5.02,5.02,70280128337,4.97,4.97,70280128337 +현대로템,064350,22,175800,2,5100,2.99,334488,866251,109142293,334488,2.99,38.61,0.31,0.31,58734329850,0.31,0.31,58734329850 +현대건설,000720,23,61900,2,3100,5.27,937063,2889730,111355765,937063,5.27,32.43,0.84,0.84,57210561750,0.83,0.83,57210561750 +KODEX 인버스,114800,24,3512,5,-33,-0.93,15743792,36453468,221700000,15743792,-0.93,43.19,7.10,7.10,55446914035,7.12,7.12,55446914035 +롯데케미칼,011170,25,68250,2,6050,9.73,784327,278716,42775419,784327,9.73,281.41,1.83,1.83,53874927450,1.85,1.85,53874927450 +NAVER,035420,26,225000,2,3500,1.58,230143,507825,158437008,230143,1.58,45.32,0.15,0.15,51708090250,0.15,0.15,51708090250 +한화에어로스페이스,012450,27,840000,2,24000,2.94,60381,322736,51563401,60381,2.94,18.71,0.12,0.12,50441051000,0.12,0.12,50441051000 +콜마비앤에이치,200130,28,18000,2,300,1.69,2567312,5348610,29415558,2567312,1.69,48.00,8.73,8.73,49106986075,9.27,9.27,49106986075 +대한조선,439260,29,87200,2,4700,5.70,537713,453823,38526312,537713,5.70,118.49,1.40,1.40,46922628300,1.40,1.40,46922628300 +탑코미디어,134580,30,2835,2,410,16.91,16290976,1495742,49294149,16290976,16.91,1089.16,33.05,33.05,46584510131,33.33,33.33,46584510131 diff --git a/top30/20250821/top30-tv-20250821-113001.csv b/top30/20250821/top30-tv-20250821-113001.csv new file mode 100644 index 000000000000..9265003c528a --- /dev/null +++ b/top30/20250821/top30-tv-20250821-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246000,5,-9500,-3.72,3391063,3571545,728002365,3391063,-3.72,94.95,0.47,0.47,840564929500,0.47,0.47,840564929500 +삼성전자,005930,2,71700,2,1200,1.70,9382864,17445516,5919637922,9382864,1.70,53.78,0.16,0.16,671984854600,0.16,0.16,671984854600 +두산에너빌리티,034020,3,62100,2,4700,8.19,10781141,27973112,640561146,10781141,8.19,38.54,1.68,1.68,650375326450,1.63,1.63,650375326450 +제이피아이헬스케어,0010V0,4,27800,2,7800,39.00,10408672,0,5105400,10408672,39.00,0.00,203.88,203.88,292872686350,206.35,206.35,292872686350 +KODEX 레버리지,122630,5,24410,2,395,1.64,10648492,31743784,100000000,10648492,1.64,33.55,10.65,10.65,259280302037,10.62,10.62,259280302037 +KODEX 200선물인버스2X,252670,6,1328,5,-21,-1.56,192218028,531008256,1273400000,192218028,-1.56,36.20,15.09,15.09,255828727096,15.13,15.13,255828727096 +한화오션,042660,7,110700,2,5500,5.23,1396823,3086401,306413394,1396823,5.23,45.26,0.46,0.46,152601191250,0.45,0.45,152601191250 +카카오,035720,8,65150,5,-150,-0.23,2196571,3436218,442124799,2196571,-0.23,63.92,0.50,0.50,145788162850,0.51,0.51,145788162850 +보성파워텍,006910,9,4275,2,920,27.42,34888342,1435684,49129824,34888342,27.42,2430.09,71.01,71.01,142906163625,68.04,68.04,142906163625 +한전기술,052690,10,100500,2,13500,15.52,1213055,1180911,38220000,1213055,15.52,102.72,3.17,3.17,118739353950,3.09,3.09,118739353950 +KODEX 200,069500,11,42860,2,360,0.85,2460532,12481037,159500000,2460532,0.85,19.71,1.54,1.54,105290090343,1.54,1.54,105290090343 +한국전력,015760,12,38850,2,1350,3.60,2724949,7203295,641964077,2724949,3.60,37.83,0.42,0.42,104974901550,0.42,0.42,104974901550 +KODEX 코스닥150레버리지,233740,13,8575,2,65,0.76,11005927,31098612,200200000,11005927,0.76,35.39,5.50,5.50,94380891973,5.50,5.50,94380891973 +LG화학,051910,14,297000,2,13500,4.76,315610,367843,70592343,315610,4.76,85.80,0.45,0.45,93704652250,0.45,0.45,93704652250 +TIGER 미국테크TOP10 INDXX,381170,15,26525,5,-75,-0.28,3215169,5177940,124950000,3215169,-0.28,62.09,2.57,2.57,85097812791,2.57,2.57,85097812791 +애니플러스,310200,16,5365,5,-195,-3.51,13905386,1013945,51419896,13905386,-3.51,1371.41,27.04,27.04,82878207415,30.04,30.04,82878207415 +블루엠텍,439580,17,6400,2,140,2.24,12067179,11647679,33510663,12067179,2.24,103.60,36.01,36.01,80066305465,37.33,37.33,80066305465 +현대차,005380,18,221000,2,500,0.23,348310,784564,204757766,348310,0.23,44.40,0.17,0.17,77526222500,0.17,0.17,77526222500 +메리츠금융지주,138040,19,128700,2,9700,8.15,607766,209661,180014473,607766,8.15,289.88,0.34,0.34,76925931500,0.33,0.33,76925931500 +TIGER 미국S&P500,360750,20,22205,2,10,0.05,3381322,7574695,402900000,3381322,0.05,44.64,0.84,0.84,74975069792,0.84,0.84,74975069792 +SOL 조선TOP3플러스,466920,21,30020,2,825,2.83,2422113,4445327,47050000,2422113,2.83,54.49,5.15,5.15,72135994997,5.11,5.11,72135994997 +현대건설,000720,22,61800,2,3000,5.10,991294,2889730,111355765,991294,5.10,34.30,0.89,0.89,60567384150,0.88,0.88,60567384150 +현대로템,064350,23,175400,2,4700,2.75,344034,866251,109142293,344034,2.75,39.72,0.32,0.32,60412427450,0.32,0.32,60412427450 +KODEX 인버스,114800,24,3517,5,-28,-0.79,16123177,36453468,221700000,16123177,-0.79,44.23,7.27,7.27,56780430570,7.28,7.28,56780430570 +롯데케미칼,011170,25,68000,2,5800,9.32,795632,278716,42775419,795632,9.32,285.46,1.86,1.86,54644906700,1.88,1.88,54644906700 +NAVER,035420,26,224500,2,3000,1.35,239193,507825,158437008,239193,1.35,47.10,0.15,0.15,53744016500,0.15,0.15,53744016500 +한화에어로스페이스,012450,27,841000,2,25000,3.06,62219,322736,51563401,62219,3.06,19.28,0.12,0.12,51985645500,0.12,0.12,51985645500 +콜마비앤에이치,200130,28,17790,2,90,0.51,2620676,5348610,29415558,2620676,0.51,49.00,8.91,8.91,50059618800,9.57,9.57,50059618800 +대한조선,439260,29,88200,2,5700,6.91,552358,453823,38526312,552358,6.91,121.71,1.43,1.43,48207635600,1.42,1.42,48207635600 +탑코미디어,134580,30,2835,2,410,16.91,16577916,1495742,49294149,16577916,16.91,1108.34,33.63,33.63,47398254771,33.92,33.92,47398254771 diff --git a/top30/20250821/top30-tv-20250821-114001.csv b/top30/20250821/top30-tv-20250821-114001.csv new file mode 100644 index 000000000000..4e2c5e7f594b --- /dev/null +++ b/top30/20250821/top30-tv-20250821-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246250,5,-9250,-3.62,3433975,3571545,728002365,3433975,-3.62,96.15,0.47,0.47,851127921250,0.47,0.47,851127921250 +삼성전자,005930,2,71700,2,1200,1.70,9695800,17445516,5919637922,9695800,1.70,55.58,0.16,0.16,694428636550,0.16,0.16,694428636550 +두산에너빌리티,034020,3,62700,2,5300,9.23,11265435,27973112,640561146,11265435,9.23,40.27,1.76,1.76,680588329000,1.69,1.69,680588329000 +제이피아이헬스케어,0010V0,4,27800,2,7800,39.00,10581749,0,5105400,10581749,39.00,0.00,207.27,207.27,297647018750,209.71,209.71,297647018750 +KODEX 레버리지,122630,5,24425,2,410,1.71,10724865,31743784,100000000,10724865,1.71,33.79,10.72,10.72,261145143541,10.69,10.69,261145143541 +KODEX 200선물인버스2X,252670,6,1326,5,-23,-1.70,193876887,531008256,1273400000,193876887,-1.70,36.51,15.23,15.23,258031353442,15.28,15.28,258031353442 +보성파워텍,006910,7,4360,1,1005,29.96,38259174,1435684,49129824,38259174,29.96,2664.87,77.87,77.87,157533827325,73.54,73.54,157533827325 +한화오션,042660,8,110900,2,5700,5.42,1428699,3086401,306413394,1428699,5.42,46.29,0.47,0.47,156137634300,0.46,0.46,156137634300 +카카오,035720,9,65100,5,-200,-0.31,2248216,3436218,442124799,2248216,-0.31,65.43,0.51,0.51,149153423350,0.52,0.52,149153423350 +한전기술,052690,10,101100,2,14100,16.21,1253761,1180911,38220000,1253761,16.21,106.17,3.28,3.28,122844048300,3.18,3.18,122844048300 +한국전력,015760,11,38850,2,1350,3.60,2848532,7203295,641964077,2848532,3.60,39.54,0.44,0.44,109772722875,0.44,0.44,109772722875 +KODEX 200,069500,12,42875,2,375,0.88,2480256,12481037,159500000,2480256,0.88,19.87,1.56,1.56,106135637233,1.55,1.55,106135637233 +KODEX 코스닥150레버리지,233740,13,8580,2,70,0.82,11237274,31098612,200200000,11237274,0.82,36.13,5.61,5.61,96366793036,5.61,5.61,96366793036 +LG화학,051910,14,297000,2,13500,4.76,324537,367843,70592343,324537,4.76,88.23,0.46,0.46,96355924750,0.46,0.46,96355924750 +TIGER 미국테크TOP10 INDXX,381170,15,26520,5,-80,-0.30,3237065,5177940,124950000,3237065,-0.30,62.52,2.59,2.59,85678510067,2.59,2.59,85678510067 +애니플러스,310200,16,5340,5,-220,-3.96,14086109,1013945,51419896,14086109,-3.96,1389.24,27.39,27.39,83838763600,30.53,30.53,83838763600 +블루엠텍,439580,17,6420,2,160,2.56,12123742,11647679,33510663,12123742,2.56,104.09,36.18,36.18,80428745395,37.38,37.38,80428745395 +메리츠금융지주,138040,18,128900,2,9900,8.32,621787,209661,180014473,621787,8.32,296.57,0.35,0.35,78728996350,0.34,0.34,78728996350 +현대차,005380,19,221000,2,500,0.23,351517,784564,204757766,351517,0.23,44.80,0.17,0.17,78235753500,0.17,0.17,78235753500 +TIGER 미국S&P500,360750,20,22205,2,10,0.05,3396995,7574695,402900000,3396995,0.05,44.85,0.84,0.84,75323074445,0.84,0.84,75323074445 +SOL 조선TOP3플러스,466920,21,30045,2,850,2.91,2471721,4445327,47050000,2471721,2.91,55.60,5.25,5.25,73625985537,5.21,5.21,73625985537 +현대건설,000720,22,62500,2,3700,6.29,1059518,2889730,111355765,1059518,6.29,36.66,0.95,0.95,64814536050,0.93,0.93,64814536050 +현대로템,064350,23,175400,2,4700,2.75,350047,866251,109142293,350047,2.75,40.41,0.32,0.32,61467099200,0.32,0.32,61467099200 +KODEX 인버스,114800,24,3515,5,-30,-0.85,16171398,36453468,221700000,16171398,-0.85,44.36,7.29,7.29,56949953808,7.31,7.31,56949953808 +롯데케미칼,011170,25,67900,2,5700,9.16,803077,278716,42775419,803077,9.16,288.13,1.88,1.88,55150278800,1.90,1.90,55150278800 +NAVER,035420,26,225500,2,4000,1.81,244187,507825,158437008,244187,1.81,48.08,0.15,0.15,54867758000,0.15,0.15,54867758000 +대한조선,439260,27,88100,2,5600,6.79,616104,453823,38526312,616104,6.79,135.76,1.60,1.60,53857988000,1.59,1.59,53857988000 +한화에어로스페이스,012450,28,841000,2,25000,3.06,64269,322736,51563401,64269,3.06,19.91,0.12,0.12,53707246000,0.12,0.12,53707246000 +콜마비앤에이치,200130,29,17780,2,80,0.45,2653571,5348610,29415558,2653571,0.45,49.61,9.02,9.02,50646387695,9.68,9.68,50646387695 +삼성중공업,010140,30,19270,2,340,1.80,2556595,5631299,880000000,2556595,1.80,45.40,0.29,0.29,49110526030,0.29,0.29,49110526030 diff --git a/top30/20250821/top30-tv-20250821-115001.csv b/top30/20250821/top30-tv-20250821-115001.csv new file mode 100644 index 000000000000..f29b7fe077ca --- /dev/null +++ b/top30/20250821/top30-tv-20250821-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246500,5,-9000,-3.52,3511008,3571545,728002365,3511008,-3.52,98.31,0.48,0.48,870102837250,0.48,0.48,870102837250 +두산에너빌리티,034020,2,63100,2,5700,9.93,12078760,27973112,640561146,12078760,9.93,43.18,1.89,1.89,731761290350,1.81,1.81,731761290350 +삼성전자,005930,3,71700,2,1200,1.70,10017437,17445516,5919637922,10017437,1.70,57.42,0.17,0.17,717522030800,0.17,0.17,717522030800 +제이피아이헬스케어,0010V0,4,27350,2,7350,36.75,10747411,0,5105400,10747411,36.75,0.00,210.51,210.51,302165774650,216.40,216.40,302165774650 +KODEX 레버리지,122630,5,24455,2,440,1.83,11195177,31743784,100000000,11195177,1.83,35.27,11.20,11.20,272651621520,11.15,11.15,272651621520 +KODEX 200선물인버스2X,252670,6,1325,5,-24,-1.78,197594201,531008256,1273400000,197594201,-1.78,37.21,15.52,15.52,262955882151,15.58,15.58,262955882151 +보성파워텍,006910,7,4355,2,1000,29.81,39039748,1435684,49129824,39039748,29.81,2719.24,79.46,79.46,160936129070,75.22,75.22,160936129070 +한화오션,042660,8,110800,2,5600,5.32,1457808,3086401,306413394,1457808,5.32,47.23,0.48,0.48,159364425800,0.47,0.47,159364425800 +카카오,035720,9,64700,5,-600,-0.92,2324689,3436218,442124799,2324689,-0.92,67.65,0.53,0.53,154118750250,0.54,0.54,154118750250 +한전기술,052690,10,101400,2,14400,16.55,1306761,1180911,38220000,1306761,16.55,110.66,3.42,3.42,128210834050,3.31,3.31,128210834050 +한국전력,015760,11,39000,2,1500,4.00,2946609,7203295,641964077,2946609,4.00,40.91,0.46,0.46,113590316950,0.45,0.45,113590316950 +KODEX 200,069500,12,42905,2,405,0.95,2523438,12481037,159500000,2523438,0.95,20.22,1.58,1.58,107988691413,1.58,1.58,107988691413 +KODEX 코스닥150레버리지,233740,13,8575,2,65,0.76,11397415,31098612,200200000,11397415,0.76,36.65,5.69,5.69,97741598461,5.69,5.69,97741598461 +LG화학,051910,14,296750,2,13250,4.67,327840,367843,70592343,327840,4.67,89.12,0.46,0.46,97335855500,0.46,0.46,97335855500 +TIGER 미국테크TOP10 INDXX,381170,15,26520,5,-80,-0.30,3242566,5177940,124950000,3242566,-0.30,62.62,2.60,2.60,85824398085,2.59,2.59,85824398085 +애니플러스,310200,16,5300,5,-260,-4.68,14172792,1013945,51419896,14172792,-4.68,1397.79,27.56,27.56,84299276245,30.93,30.93,84299276245 +메리츠금융지주,138040,17,129100,2,10100,8.49,648764,209661,180014473,648764,8.49,309.43,0.36,0.36,82209302900,0.35,0.35,82209302900 +블루엠텍,439580,18,6400,2,140,2.24,12172368,11647679,33510663,12172368,2.24,104.50,36.32,36.32,80740099055,37.65,37.65,80740099055 +현대차,005380,19,221000,2,500,0.23,359787,784564,204757766,359787,0.23,45.86,0.18,0.18,80063904250,0.18,0.18,80063904250 +TIGER 미국S&P500,360750,20,22210,2,15,0.07,3432656,7574695,402900000,3432656,0.07,45.32,0.85,0.85,76115057672,0.85,0.85,76115057672 +SOL 조선TOP3플러스,466920,21,30045,2,850,2.91,2511234,4445327,47050000,2511234,2.91,56.49,5.34,5.34,74813328384,5.29,5.29,74813328384 +현대건설,000720,22,62700,2,3900,6.63,1111490,2889730,111355765,1111490,6.63,38.46,1.00,1.00,68068300800,0.97,0.97,68068300800 +현대로템,064350,23,175600,2,4900,2.87,353634,866251,109142293,353634,2.87,40.82,0.32,0.32,62096640100,0.32,0.32,62096640100 +NAVER,035420,24,225500,2,4000,1.81,260569,507825,158437008,260569,1.81,51.31,0.16,0.16,58561316000,0.16,0.16,58561316000 +KODEX 인버스,114800,25,3512,5,-33,-0.93,16470681,36453468,221700000,16470681,-0.93,45.18,7.43,7.43,58000934859,7.45,7.45,58000934859 +롯데케미칼,011170,26,67700,2,5500,8.84,810127,278716,42775419,810127,8.84,290.66,1.89,1.89,55627503750,1.92,1.92,55627503750 +대한조선,439260,27,88000,2,5500,6.67,632441,453823,38526312,632441,6.67,139.36,1.64,1.64,55294159400,1.63,1.63,55294159400 +한화에어로스페이스,012450,28,841000,2,25000,3.06,64958,322736,51563401,64958,3.06,20.13,0.13,0.13,54286556000,0.13,0.13,54286556000 +콜마비앤에이치,200130,29,17840,2,140,0.79,2677337,5348610,29415558,2677337,0.79,50.06,9.10,9.10,51070711795,9.73,9.73,51070711795 +삼성중공업,010140,30,19280,2,350,1.85,2614022,5631299,880000000,2614022,1.85,46.42,0.30,0.30,50217302330,0.30,0.30,50217302330 diff --git a/top30/20250821/top30-tv-20250821-120001.csv b/top30/20250821/top30-tv-20250821-120001.csv new file mode 100644 index 000000000000..04dfc3b0bf56 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247000,5,-8500,-3.33,3645536,3571545,728002365,3645536,-3.33,102.07,0.50,0.50,903279440500,0.50,0.50,903279440500 +두산에너빌리티,034020,2,62700,2,5300,9.23,12534151,27973112,640561146,12534151,9.23,44.81,1.96,1.96,760411992900,1.89,1.89,760411992900 +삼성전자,005930,3,71700,2,1200,1.70,10182949,17445516,5919637922,10182949,1.70,58.37,0.17,0.17,729401077900,0.17,0.17,729401077900 +제이피아이헬스케어,0010V0,4,27150,2,7150,35.75,10828450,0,5105400,10828450,35.75,0.00,212.10,212.10,304382010750,219.59,219.59,304382010750 +KODEX 레버리지,122630,5,24485,2,470,1.96,11429953,31743784,100000000,11429953,1.96,36.01,11.43,11.43,278400292945,11.37,11.37,278400292945 +KODEX 200선물인버스2X,252670,6,1323,5,-26,-1.93,202480831,531008256,1273400000,202480831,-1.93,38.13,15.90,15.90,269423486606,15.99,15.99,269423486606 +보성파워텍,006910,7,4275,2,920,27.42,40609274,1435684,49129824,40609274,27.42,2828.57,82.66,82.66,167698906716,79.85,79.85,167698906716 +한화오션,042660,8,110600,2,5400,5.13,1478559,3086401,306413394,1478559,5.13,47.91,0.48,0.48,161661796550,0.48,0.48,161661796550 +카카오,035720,9,65100,5,-200,-0.31,2385754,3436218,442124799,2385754,-0.31,69.43,0.54,0.54,158085253900,0.55,0.55,158085253900 +한전기술,052690,10,100400,2,13400,15.40,1346786,1180911,38220000,1346786,15.40,114.05,3.52,3.52,132245957000,3.45,3.45,132245957000 +한국전력,015760,11,38800,2,1300,3.47,3031155,7203295,641964077,3031155,3.47,42.08,0.47,0.47,116882550875,0.47,0.47,116882550875 +KODEX 200,069500,12,42925,2,425,1.00,2567713,12481037,159500000,2567713,1.00,20.57,1.61,1.61,109889065019,1.61,1.61,109889065019 +KODEX 코스닥150레버리지,233740,13,8575,2,65,0.76,11570225,31098612,200200000,11570225,0.76,37.20,5.78,5.78,99224872636,5.78,5.78,99224872636 +LG화학,051910,14,297000,2,13500,4.76,333806,367843,70592343,333806,4.76,90.75,0.47,0.47,99105015250,0.47,0.47,99105015250 +TIGER 미국테크TOP10 INDXX,381170,15,26530,5,-70,-0.26,3270848,5177940,124950000,3270848,-0.26,63.17,2.62,2.62,86574587480,2.61,2.61,86574587480 +애니플러스,310200,16,5230,5,-330,-5.94,14572710,1013945,51419896,14572710,-5.94,1437.23,28.34,28.34,86396275640,32.13,32.13,86396275640 +메리츠금융지주,138040,17,129200,2,10200,8.57,666524,209661,180014473,666524,8.57,317.91,0.37,0.37,84503220350,0.36,0.36,84503220350 +블루엠텍,439580,18,6400,2,140,2.24,12342142,11647679,33510663,12342142,2.24,105.96,36.83,36.83,81830918975,38.16,38.16,81830918975 +현대차,005380,19,221500,2,1000,0.45,366423,784564,204757766,366423,0.45,46.70,0.18,0.18,81531054750,0.18,0.18,81531054750 +TIGER 미국S&P500,360750,20,22215,2,20,0.09,3448843,7574695,402900000,3448843,0.09,45.53,0.86,0.86,76474572345,0.85,0.85,76474572345 +SOL 조선TOP3플러스,466920,21,30020,2,825,2.83,2540633,4445327,47050000,2540633,2.83,57.15,5.40,5.40,75696344501,5.36,5.36,75696344501 +현대건설,000720,22,62500,2,3700,6.29,1163073,2889730,111355765,1163073,6.29,40.25,1.04,1.04,71298713250,1.02,1.02,71298713250 +현대로템,064350,23,175600,2,4900,2.87,356431,866251,109142293,356431,2.87,41.15,0.33,0.33,62587652900,0.33,0.33,62587652900 +NAVER,035420,24,225500,2,4000,1.81,262788,507825,158437008,262788,1.81,51.75,0.17,0.17,59061136750,0.17,0.17,59061136750 +KODEX 인버스,114800,25,3512,5,-33,-0.93,16494314,36453468,221700000,16494314,-0.93,45.25,7.44,7.44,58083943523,7.46,7.46,58083943523 +대한조선,439260,26,88400,2,5900,7.15,640265,453823,38526312,640265,7.15,141.08,1.66,1.66,55982813350,1.64,1.64,55982813350 +롯데케미칼,011170,27,67700,2,5500,8.84,814427,278716,42775419,814427,8.84,292.21,1.90,1.90,55918962900,1.93,1.93,55918962900 +한화에어로스페이스,012450,28,841000,2,25000,3.06,66501,322736,51563401,66501,3.06,20.61,0.13,0.13,55584387500,0.13,0.13,55584387500 +콜마비앤에이치,200130,29,18080,2,380,2.15,2703390,5348610,29415558,2703390,2.15,50.54,9.19,9.19,51537551165,9.69,9.69,51537551165 +삼성중공업,010140,30,19250,2,320,1.69,2663481,5631299,880000000,2663481,1.69,47.30,0.30,0.30,51170073120,0.30,0.30,51170073120 diff --git a/top30/20250821/top30-tv-20250821-121001.csv b/top30/20250821/top30-tv-20250821-121001.csv new file mode 100644 index 000000000000..b3fde6cd6b9f --- /dev/null +++ b/top30/20250821/top30-tv-20250821-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246750,5,-8750,-3.42,3707446,3571545,728002365,3707446,-3.42,103.81,0.51,0.51,918571212500,0.51,0.51,918571212500 +두산에너빌리티,034020,2,62800,2,5400,9.41,12809148,27973112,640561146,12809148,9.41,45.79,2.00,2.00,777692418150,1.93,1.93,777692418150 +삼성전자,005930,3,71800,2,1300,1.84,10348164,17445516,5919637922,10348164,1.84,59.32,0.17,0.17,741258886950,0.17,0.17,741258886950 +제이피아이헬스케어,0010V0,4,26900,2,6900,34.50,11015772,0,5105400,11015772,34.50,0.00,215.77,215.77,309413412175,225.30,225.30,309413412175 +KODEX 레버리지,122630,5,24510,2,495,2.06,11731323,31743784,100000000,11731323,2.06,36.96,11.73,11.73,285781841722,11.66,11.66,285781841722 +KODEX 200선물인버스2X,252670,6,1323,5,-26,-1.93,205850963,531008256,1273400000,205850963,-1.93,38.77,16.17,16.17,273884785251,16.26,16.26,273884785251 +보성파워텍,006910,7,4300,2,945,28.17,41332568,1435684,49129824,41332568,28.17,2878.95,84.13,84.13,170809060211,80.85,80.85,170809060211 +한화오션,042660,8,111400,2,6200,5.89,1539873,3086401,306413394,1539873,5.89,49.89,0.50,0.50,168464561000,0.49,0.49,168464561000 +카카오,035720,9,65050,5,-250,-0.38,2402594,3436218,442124799,2402594,-0.38,69.92,0.54,0.54,159180844100,0.55,0.55,159180844100 +한전기술,052690,10,102000,2,15000,17.24,1434838,1180911,38220000,1434838,17.24,121.50,3.75,3.75,141210821350,3.62,3.62,141210821350 +한국전력,015760,11,38850,2,1350,3.60,3106668,7203295,641964077,3106668,3.60,43.13,0.48,0.48,119813419275,0.48,0.48,119813419275 +KODEX 200,069500,12,42945,2,445,1.05,2648384,12481037,159500000,2648384,1.05,21.22,1.66,1.66,113352855596,1.65,1.65,113352855596 +KODEX 코스닥150레버리지,233740,13,8595,2,85,1.00,11778250,31098612,200200000,11778250,1.00,37.87,5.88,5.88,101010780111,5.87,5.87,101010780111 +LG화학,051910,14,297000,2,13500,4.76,336868,367843,70592343,336868,4.76,91.58,0.48,0.48,100013824000,0.48,0.48,100013824000 +메리츠금융지주,138040,15,130300,2,11300,9.50,731192,209661,180014473,731192,9.50,348.75,0.41,0.41,92891414600,0.40,0.40,92891414600 +TIGER 미국테크TOP10 INDXX,381170,16,26520,5,-80,-0.30,3346277,5177940,124950000,3346277,-0.30,64.63,2.68,2.68,88574995387,2.67,2.67,88574995387 +애니플러스,310200,17,5270,5,-290,-5.22,14763411,1013945,51419896,14763411,-5.22,1456.04,28.71,28.71,87390658440,32.25,32.25,87390658440 +현대차,005380,18,221500,2,1000,0.45,382730,784564,204757766,382730,0.45,48.78,0.19,0.19,85141294000,0.19,0.19,85141294000 +블루엠텍,439580,19,6360,2,100,1.60,12558603,11647679,33510663,12558603,1.60,107.82,37.48,37.48,83206332485,39.04,39.04,83206332485 +SOL 조선TOP3플러스,466920,20,30085,2,890,3.05,2596067,4445327,47050000,2596067,3.05,58.40,5.52,5.52,77361418472,5.47,5.47,77361418472 +TIGER 미국S&P500,360750,21,22210,2,15,0.07,3473506,7574695,402900000,3473506,0.07,45.86,0.86,0.86,77022383129,0.86,0.86,77022383129 +현대건설,000720,22,62600,2,3800,6.46,1197047,2889730,111355765,1197047,6.46,41.42,1.07,1.07,73425073450,1.05,1.05,73425073450 +현대로템,064350,23,175500,2,4800,2.81,361554,866251,109142293,361554,2.81,41.74,0.33,0.33,63486260350,0.33,0.33,63486260350 +한화에어로스페이스,012450,24,845000,2,29000,3.55,74281,322736,51563401,74281,3.55,23.02,0.14,0.14,62156896500,0.14,0.14,62156896500 +KODEX 인버스,114800,25,3510,5,-35,-0.99,17095191,36453468,221700000,17095191,-0.99,46.90,7.71,7.71,60193073841,7.74,7.74,60193073841 +NAVER,035420,26,225000,2,3500,1.58,267733,507825,158437008,267733,1.58,52.72,0.17,0.17,60175190750,0.17,0.17,60175190750 +롯데케미칼,011170,27,67100,2,4900,7.88,846510,278716,42775419,846510,7.88,303.72,1.98,1.98,58078118700,2.02,2.02,58078118700 +대한조선,439260,28,88800,2,6300,7.64,659485,453823,38526312,659485,7.64,145.32,1.71,1.71,57685576700,1.69,1.69,57685576700 +콜마비앤에이치,200130,29,18100,2,400,2.26,2770451,5348610,29415558,2770451,2.26,51.80,9.42,9.42,52751725825,9.91,9.91,52751725825 +두산,000150,30,541000,2,33000,6.50,98888,309554,16523835,98888,6.50,31.95,0.60,0.60,52703781500,0.59,0.59,52703781500 diff --git a/top30/20250821/top30-tv-20250821-122001.csv b/top30/20250821/top30-tv-20250821-122001.csv new file mode 100644 index 000000000000..193df0123e8a --- /dev/null +++ b/top30/20250821/top30-tv-20250821-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246750,5,-8750,-3.42,3741238,3571545,728002365,3741238,-3.42,104.75,0.51,0.51,926902823750,0.52,0.52,926902823750 +두산에너빌리티,034020,2,62700,2,5300,9.23,13070025,27973112,640561146,13070025,9.23,46.72,2.04,2.04,794039952700,1.98,1.98,794039952700 +삼성전자,005930,3,71700,2,1200,1.70,10597248,17445516,5919637922,10597248,1.70,60.74,0.18,0.18,759137935350,0.18,0.18,759137935350 +제이피아이헬스케어,0010V0,4,26250,2,6250,31.25,11183542,0,5105400,11183542,31.25,0.00,219.05,219.05,313859630175,234.19,234.19,313859630175 +KODEX 레버리지,122630,5,24480,2,465,1.94,11853931,31743784,100000000,11853931,1.94,37.34,11.85,11.85,288785092514,11.80,11.80,288785092514 +KODEX 200선물인버스2X,252670,6,1323,5,-26,-1.93,209213768,531008256,1273400000,209213768,-1.93,39.40,16.43,16.43,278334708675,16.52,16.52,278334708675 +보성파워텍,006910,7,4305,2,950,28.32,41702314,1435684,49129824,41702314,28.32,2904.70,84.88,84.88,172406150032,81.51,81.51,172406150032 +한화오션,042660,8,111100,2,5900,5.61,1564904,3086401,306413394,1564904,5.61,50.70,0.51,0.51,171248709650,0.50,0.50,171248709650 +카카오,035720,9,64800,5,-500,-0.77,2468159,3436218,442124799,2468159,-0.77,71.83,0.56,0.56,163428651650,0.57,0.57,163428651650 +한전기술,052690,10,102200,2,15200,17.47,1485147,1180911,38220000,1485147,17.47,125.76,3.89,3.89,146355992450,3.75,3.75,146355992450 +한국전력,015760,11,38950,2,1450,3.87,3174193,7203295,641964077,3174193,3.87,44.07,0.49,0.49,122439741675,0.49,0.49,122439741675 +KODEX 200,069500,12,42920,2,420,0.99,2823084,12481037,159500000,2823084,0.99,22.62,1.77,1.77,120853339494,1.77,1.77,120853339494 +KODEX 코스닥150레버리지,233740,13,8575,2,65,0.76,11904884,31098612,200200000,11904884,0.76,38.28,5.95,5.95,102097509421,5.95,5.95,102097509421 +LG화학,051910,14,297000,2,13500,4.76,340648,367843,70592343,340648,4.76,92.61,0.48,0.48,101136063500,0.48,0.48,101136063500 +메리츠금융지주,138040,15,130500,2,11500,9.66,751744,209661,180014473,751744,9.66,358.55,0.42,0.42,95568209850,0.41,0.41,95568209850 +TIGER 미국테크TOP10 INDXX,381170,16,26515,5,-85,-0.32,3356337,5177940,124950000,3356337,-0.32,64.82,2.69,2.69,88841714761,2.68,2.68,88841714761 +애니플러스,310200,17,5300,5,-260,-4.68,14918234,1013945,51419896,14918234,-4.68,1471.31,29.01,29.01,88210763825,32.37,32.37,88210763825 +현대차,005380,18,221500,2,1000,0.45,388051,784564,204757766,388051,0.45,49.46,0.19,0.19,86320097000,0.19,0.19,86320097000 +블루엠텍,439580,19,6350,2,90,1.44,12616819,11647679,33510663,12616819,1.44,108.32,37.65,37.65,83575773825,39.28,39.28,83575773825 +SOL 조선TOP3플러스,466920,20,30115,2,920,3.15,2645531,4445327,47050000,2645531,3.15,59.51,5.62,5.62,78850188094,5.56,5.56,78850188094 +TIGER 미국S&P500,360750,21,22205,2,10,0.05,3497467,7574695,402900000,3497467,0.05,46.17,0.87,0.87,77554505732,0.87,0.87,77554505732 +현대건설,000720,22,62400,2,3600,6.12,1220521,2889730,111355765,1220521,6.12,42.24,1.10,1.10,74891974850,1.08,1.08,74891974850 +대한조선,439260,23,89400,2,6900,8.36,735408,453823,38526312,735408,8.36,162.05,1.91,1.91,64467878450,1.87,1.87,64467878450 +현대로템,064350,24,175400,2,4700,2.75,366060,866251,109142293,366060,2.75,42.26,0.34,0.34,64276379750,0.34,0.34,64276379750 +한화에어로스페이스,012450,25,843000,2,27000,3.31,76545,322736,51563401,76545,3.31,23.72,0.15,0.15,64067875500,0.15,0.15,64067875500 +NAVER,035420,26,225500,2,4000,1.81,271574,507825,158437008,271574,1.81,53.48,0.17,0.17,61040610750,0.17,0.17,61040610750 +KODEX 인버스,114800,27,3515,5,-30,-0.85,17182934,36453468,221700000,17182934,-0.85,47.14,7.75,7.75,60501066562,7.76,7.76,60501066562 +롯데케미칼,011170,28,67400,2,5200,8.36,856348,278716,42775419,856348,8.36,307.25,2.00,2.00,58740603000,2.04,2.04,58740603000 +두산,000150,29,542000,2,34000,6.69,102416,309554,16523835,102416,6.69,33.09,0.62,0.62,54618391500,0.61,0.61,54618391500 +콜마비앤에이치,200130,30,18310,2,610,3.45,2851361,5348610,29415558,2851361,3.45,53.31,9.69,9.69,54225086645,10.07,10.07,54225086645 diff --git a/top30/20250821/top30-tv-20250821-123001.csv b/top30/20250821/top30-tv-20250821-123001.csv new file mode 100644 index 000000000000..e84b372e26cb --- /dev/null +++ b/top30/20250821/top30-tv-20250821-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246500,5,-9000,-3.52,3789221,3571545,728002365,3789221,-3.52,106.09,0.52,0.52,938733095250,0.52,0.52,938733095250 +두산에너빌리티,034020,2,62400,2,5000,8.71,13487941,27973112,640561146,13487941,8.71,48.22,2.11,2.11,820083052000,2.05,2.05,820083052000 +삼성전자,005930,3,71600,2,1100,1.56,11160433,17445516,5919637922,11160433,1.56,63.97,0.19,0.19,799512329400,0.19,0.19,799512329400 +제이피아이헬스케어,0010V0,4,26000,2,6000,30.00,11319183,0,5105400,11319183,30.00,0.00,221.71,221.71,317421256050,239.13,239.13,317421256050 +KODEX 레버리지,122630,5,24460,2,445,1.85,12019653,31743784,100000000,12019653,1.85,37.86,12.02,12.02,292838745797,11.97,11.97,292838745797 +KODEX 200선물인버스2X,252670,6,1326,5,-23,-1.70,211249212,531008256,1273400000,211249212,-1.70,39.78,16.59,16.59,281031022461,16.64,16.64,281031022461 +보성파워텍,006910,7,4305,2,950,28.32,42174989,1435684,49129824,42174989,28.32,2937.62,85.84,85.84,174434121250,82.47,82.47,174434121250 +한화오션,042660,8,111300,2,6100,5.80,1590124,3086401,306413394,1590124,5.80,51.52,0.52,0.52,174055030300,0.51,0.51,174055030300 +카카오,035720,9,64800,5,-500,-0.77,2502209,3436218,442124799,2502209,-0.77,72.82,0.57,0.57,165633733650,0.58,0.58,165633733650 +한전기술,052690,10,102300,2,15300,17.59,1531705,1180911,38220000,1531705,17.59,129.71,4.01,4.01,151109162050,3.86,3.86,151109162050 +KODEX 200,069500,11,42895,2,395,0.93,2947223,12481037,159500000,2947223,0.93,23.61,1.85,1.85,126180044133,1.84,1.84,126180044133 +한국전력,015760,12,38950,2,1450,3.87,3205240,7203295,641964077,3205240,3.87,44.50,0.50,0.50,123647515425,0.49,0.49,123647515425 +KODEX 코스닥150레버리지,233740,13,8560,2,50,0.59,12182011,31098612,200200000,12182011,0.59,39.17,6.08,6.08,104470722521,6.10,6.10,104470722521 +LG화학,051910,14,297000,2,13500,4.76,346411,367843,70592343,346411,4.76,94.17,0.49,0.49,102847466500,0.49,0.49,102847466500 +메리츠금융지주,138040,15,131000,2,12000,10.08,775562,209661,180014473,775562,10.08,369.91,0.43,0.43,98677997800,0.42,0.42,98677997800 +TIGER 미국테크TOP10 INDXX,381170,16,26520,5,-80,-0.30,3428349,5177940,124950000,3428349,-0.30,66.21,2.74,2.74,90751143646,2.74,2.74,90751143646 +현대차,005380,17,221500,2,1000,0.45,401012,784564,204757766,401012,0.45,51.11,0.20,0.20,89188323500,0.20,0.20,89188323500 +애니플러스,310200,18,5320,5,-240,-4.32,15009502,1013945,51419896,15009502,-4.32,1480.31,29.19,29.19,88693597715,32.42,32.42,88693597715 +블루엠텍,439580,19,6350,2,90,1.44,12711342,11647679,33510663,12711342,1.44,109.13,37.93,37.93,84174003445,39.56,39.56,84174003445 +SOL 조선TOP3플러스,466920,20,30130,2,935,3.20,2689706,4445327,47050000,2689706,3.20,60.51,5.72,5.72,80180906126,5.66,5.66,80180906126 +TIGER 미국S&P500,360750,21,22215,2,20,0.09,3519037,7574695,402900000,3519037,0.09,46.46,0.87,0.87,78033545999,0.87,0.87,78033545999 +현대건설,000720,22,62200,2,3400,5.78,1250539,2889730,111355765,1250539,5.78,43.28,1.12,1.12,76761882100,1.11,1.11,76761882100 +대한조선,439260,23,89100,2,6600,8.00,784554,453823,38526312,784554,8.00,172.88,2.04,2.04,68865868200,2.01,2.01,68865868200 +한화에어로스페이스,012450,24,844000,2,28000,3.43,77887,322736,51563401,77887,3.43,24.13,0.15,0.15,65199360000,0.15,0.15,65199360000 +현대로템,064350,25,175200,2,4500,2.64,369813,866251,109142293,369813,2.64,42.69,0.34,0.34,64933863600,0.34,0.34,64933863600 +KODEX 인버스,114800,26,3515,5,-30,-0.85,17551627,36453468,221700000,17551627,-0.85,48.15,7.92,7.92,61796968887,7.93,7.93,61796968887 +NAVER,035420,27,225000,2,3500,1.58,273699,507825,158437008,273699,1.58,53.90,0.17,0.17,61519218000,0.17,0.17,61519218000 +롯데케미칼,011170,28,67100,2,4900,7.88,860922,278716,42775419,860922,7.88,308.89,2.01,2.01,59048586600,2.06,2.06,59048586600 +두산,000150,29,539000,2,31000,6.10,105271,309554,16523835,105271,6.10,34.01,0.64,0.64,56164516000,0.63,0.63,56164516000 +콜마비앤에이치,200130,30,18060,2,360,2.03,2918507,5348610,29415558,2918507,2.03,54.57,9.92,9.92,55449287485,10.44,10.44,55449287485 diff --git a/top30/20250821/top30-tv-20250821-124001.csv b/top30/20250821/top30-tv-20250821-124001.csv new file mode 100644 index 000000000000..3b9368d5a00a --- /dev/null +++ b/top30/20250821/top30-tv-20250821-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247000,5,-8500,-3.33,3836319,3571545,728002365,3836319,-3.33,107.41,0.53,0.53,950358317250,0.53,0.53,950358317250 +두산에너빌리티,034020,2,61600,2,4200,7.32,14044336,27973112,640561146,14044336,7.32,50.21,2.19,2.19,854546176750,2.17,2.17,854546176750 +삼성전자,005930,3,71700,2,1200,1.70,11256062,17445516,5919637922,11256062,1.70,64.52,0.19,0.19,806363141450,0.19,0.19,806363141450 +제이피아이헬스케어,0010V0,4,25650,2,5650,28.25,11592462,0,5105400,11592462,28.25,0.00,227.06,227.06,324489794300,247.79,247.79,324489794300 +KODEX 레버리지,122630,5,24445,2,430,1.79,12101709,31743784,100000000,12101709,1.79,38.12,12.10,12.10,294845762961,12.06,12.06,294845762961 +KODEX 200선물인버스2X,252670,6,1325,5,-24,-1.78,213011015,531008256,1273400000,213011015,-1.78,40.11,16.73,16.73,283365724398,16.79,16.79,283365724398 +보성파워텍,006910,7,4265,2,910,27.12,42878223,1435684,49129824,42878223,27.12,2986.61,87.28,87.28,177450459257,84.69,84.69,177450459257 +한화오션,042660,8,111000,2,5800,5.51,1616026,3086401,306413394,1616026,5.51,52.36,0.53,0.53,176935842000,0.52,0.52,176935842000 +카카오,035720,9,64700,5,-600,-0.92,2535040,3436218,442124799,2535040,-0.92,73.77,0.57,0.57,167760678550,0.59,0.59,167760678550 +한전기술,052690,10,101000,2,14000,16.09,1690360,1180911,38220000,1690360,16.09,143.14,4.42,4.42,167294595700,4.33,4.33,167294595700 +한국전력,015760,11,38650,2,1150,3.07,3308970,7203295,641964077,3308970,3.07,45.94,0.52,0.52,127660505450,0.51,0.51,127660505450 +KODEX 200,069500,12,42895,2,395,0.93,2980484,12481037,159500000,2980484,0.93,23.88,1.87,1.87,127606943649,1.87,1.87,127606943649 +KODEX 코스닥150레버리지,233740,13,8555,2,45,0.53,12257035,31098612,200200000,12257035,0.53,39.41,6.12,6.12,105112660401,6.14,6.14,105112660401 +LG화학,051910,14,297000,2,13500,4.76,348504,367843,70592343,348504,4.76,94.74,0.49,0.49,103468672750,0.49,0.49,103468672750 +메리츠금융지주,138040,15,130400,2,11400,9.58,797703,209661,180014473,797703,9.58,380.47,0.44,0.44,101568142150,0.43,0.43,101568142150 +TIGER 미국테크TOP10 INDXX,381170,16,26515,5,-85,-0.32,3506507,5177940,124950000,3506507,-0.32,67.72,2.81,2.81,92823855526,2.80,2.80,92823855526 +현대차,005380,17,221000,2,500,0.23,405457,784564,204757766,405457,0.23,51.68,0.20,0.20,90172626750,0.20,0.20,90172626750 +애니플러스,310200,18,5310,5,-250,-4.50,15114058,1013945,51419896,15114058,-4.50,1490.62,29.39,29.39,89248102375,32.69,32.69,89248102375 +블루엠텍,439580,19,6320,2,60,0.96,12753300,11647679,33510663,12753300,0.96,109.49,38.06,38.06,84439673715,39.87,39.87,84439673715 +SOL 조선TOP3플러스,466920,20,30060,2,865,2.96,2730950,4445327,47050000,2730950,2.96,61.43,5.80,5.80,81422339759,5.76,5.76,81422339759 +현대건설,000720,21,61800,2,3000,5.10,1295809,2889730,111355765,1295809,5.10,44.84,1.16,1.16,79566974050,1.16,1.16,79566974050 +TIGER 미국S&P500,360750,22,22210,2,15,0.07,3556839,7574695,402900000,3556839,0.07,46.96,0.88,0.88,78873241683,0.88,0.88,78873241683 +대한조선,439260,23,90100,2,7600,9.21,846070,453823,38526312,846070,9.21,186.43,2.20,2.20,74402846350,2.14,2.14,74402846350 +현대로템,064350,24,175200,2,4500,2.64,376527,866251,109142293,376527,2.64,43.47,0.34,0.34,66111647650,0.35,0.35,66111647650 +한화에어로스페이스,012450,25,844000,2,28000,3.43,78516,322736,51563401,78516,3.43,24.33,0.15,0.15,65730026500,0.15,0.15,65730026500 +NAVER,035420,26,225000,2,3500,1.58,276870,507825,158437008,276870,1.58,54.52,0.17,0.17,62233145000,0.17,0.17,62233145000 +KODEX 인버스,114800,27,3515,5,-30,-0.85,17573736,36453468,221700000,17573736,-0.85,48.21,7.93,7.93,61874653559,7.94,7.94,61874653559 +롯데케미칼,011170,28,67200,2,5000,8.04,865156,278716,42775419,865156,8.04,310.41,2.02,2.02,59333235750,2.06,2.06,59333235750 +두산,000150,29,538000,2,30000,5.91,108439,309554,16523835,108439,5.91,35.03,0.66,0.66,57870830000,0.65,0.65,57870830000 +삼성중공업,010140,30,19250,2,320,1.69,2931787,5631299,880000000,2931787,1.69,52.06,0.33,0.33,56343943490,0.33,0.33,56343943490 diff --git a/top30/20250821/top30-tv-20250821-125001.csv b/top30/20250821/top30-tv-20250821-125001.csv new file mode 100644 index 000000000000..f70946ef1c49 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246750,5,-8750,-3.42,3903088,3571545,728002365,3903088,-3.42,109.28,0.54,0.54,966845074500,0.54,0.54,966845074500 +두산에너빌리티,034020,2,61300,2,3900,6.79,14635448,27973112,640561146,14635448,6.79,52.32,2.28,2.28,890852641800,2.27,2.27,890852641800 +삼성전자,005930,3,71650,2,1150,1.63,11553025,17445516,5919637922,11553025,1.63,66.22,0.20,0.20,827655402100,0.20,0.20,827655402100 +제이피아이헬스케어,0010V0,4,25450,2,5450,27.25,11803467,0,5105400,11803467,27.25,0.00,231.20,231.20,329832789575,253.85,253.85,329832789575 +KODEX 레버리지,122630,5,24395,2,380,1.58,12333353,31743784,100000000,12333353,1.58,38.85,12.33,12.33,300501067077,12.32,12.32,300501067077 +KODEX 200선물인버스2X,252670,6,1329,5,-20,-1.48,217195176,531008256,1273400000,217195176,-1.48,40.90,17.06,17.06,288920636953,17.07,17.07,288920636953 +한화오션,042660,7,110400,2,5200,4.94,1661901,3086401,306413394,1661901,4.94,53.85,0.54,0.54,182008340700,0.54,0.54,182008340700 +보성파워텍,006910,8,4265,2,910,27.12,43335232,1435684,49129824,43335232,27.12,3018.44,88.21,88.21,179399538899,85.62,85.62,179399538899 +카카오,035720,9,64400,5,-900,-1.38,2697738,3436218,442124799,2697738,-1.38,78.51,0.61,0.61,178245588850,0.63,0.63,178245588850 +한전기술,052690,10,101100,2,14100,16.21,1750400,1180911,38220000,1750400,16.21,148.22,4.58,4.58,173367409100,4.49,4.49,173367409100 +한국전력,015760,11,38400,2,900,2.40,3505557,7203295,641964077,3505557,2.40,48.67,0.55,0.55,135209641700,0.55,0.55,135209641700 +KODEX 200,069500,12,42845,2,345,0.81,3018040,12481037,159500000,3018040,0.81,24.18,1.89,1.89,129216732433,1.89,1.89,129216732433 +KODEX 코스닥150레버리지,233740,13,8540,2,30,0.35,12444405,31098612,200200000,12444405,0.35,40.02,6.22,6.22,106713682963,6.24,6.24,106713682963 +LG화학,051910,14,296500,2,13000,4.59,351790,367843,70592343,351790,4.59,95.64,0.50,0.50,104443635250,0.50,0.50,104443635250 +메리츠금융지주,138040,15,130000,2,11000,9.24,816597,209661,180014473,816597,9.24,389.48,0.45,0.45,104021281050,0.44,0.44,104021281050 +TIGER 미국테크TOP10 INDXX,381170,16,26515,5,-85,-0.32,3694264,5177940,124950000,3694264,-0.32,71.35,2.96,2.96,97800891866,2.95,2.95,97800891866 +현대차,005380,17,221500,2,1000,0.45,408076,784564,204757766,408076,0.45,52.01,0.20,0.20,90752340750,0.20,0.20,90752340750 +애니플러스,310200,18,5230,5,-330,-5.94,15184399,1013945,51419896,15184399,-5.94,1497.56,29.53,29.53,89618411505,33.32,33.32,89618411505 +블루엠텍,439580,19,6390,2,130,2.08,12859089,11647679,33510663,12859089,2.08,110.40,38.37,38.37,85113640370,39.75,39.75,85113640370 +SOL 조선TOP3플러스,466920,20,29960,2,765,2.62,2787006,4445327,47050000,2787006,2.62,62.70,5.92,5.92,83104337167,5.90,5.90,83104337167 +현대건설,000720,21,61400,2,2600,4.42,1352444,2889730,111355765,1352444,4.42,46.80,1.21,1.21,83047076500,1.21,1.21,83047076500 +대한조선,439260,22,89900,2,7400,8.97,906515,453823,38526312,906515,8.97,199.75,2.35,2.35,79869766800,2.31,2.31,79869766800 +TIGER 미국S&P500,360750,23,22210,2,15,0.07,3574269,7574695,402900000,3574269,0.07,47.19,0.89,0.89,79260325977,0.89,0.89,79260325977 +한화에어로스페이스,012450,24,839000,2,23000,2.82,82210,322736,51563401,82210,2.82,25.47,0.16,0.16,68836920500,0.16,0.16,68836920500 +NAVER,035420,25,224000,2,2500,1.13,304301,507825,158437008,304301,1.13,59.92,0.19,0.19,68391487500,0.19,0.19,68391487500 +현대로템,064350,26,174300,2,3600,2.11,386384,866251,109142293,386384,2.11,44.60,0.35,0.35,67834512100,0.36,0.36,67834512100 +KODEX 인버스,114800,27,3515,5,-30,-0.85,17875234,36453468,221700000,17875234,-0.85,49.04,8.06,8.06,62934600405,8.08,8.08,62934600405 +두산,000150,28,534500,2,26500,5.22,112440,309554,16523835,112440,5.22,36.32,0.68,0.68,60012302000,0.68,0.68,60012302000 +롯데케미칼,011170,29,67100,2,4900,7.88,870348,278716,42775419,870348,7.88,312.27,2.03,2.03,59681776800,2.08,2.08,59681776800 +삼성중공업,010140,30,19200,2,270,1.43,2994142,5631299,880000000,2994142,1.43,53.17,0.34,0.34,57543043390,0.34,0.34,57543043390 diff --git a/top30/20250821/top30-tv-20250821-130002.csv b/top30/20250821/top30-tv-20250821-130002.csv new file mode 100644 index 000000000000..757536f45a27 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246000,5,-9500,-3.72,4023821,3571545,728002365,4023821,-3.72,112.66,0.55,0.55,996606496250,0.56,0.56,996606496250 +두산에너빌리티,034020,2,61250,2,3850,6.71,14999818,27973112,640561146,14999818,6.71,53.62,2.34,2.34,913237810200,2.33,2.33,913237810200 +삼성전자,005930,3,71800,2,1300,1.84,11838491,17445516,5919637922,11838491,1.84,67.86,0.20,0.20,848128708250,0.20,0.20,848128708250 +제이피아이헬스케어,0010V0,4,24250,2,4250,21.25,12149670,0,5105400,12149670,21.25,0.00,237.98,237.98,338371452025,273.31,273.31,338371452025 +KODEX 레버리지,122630,5,24360,2,345,1.44,12537257,31743784,100000000,12537257,1.44,39.50,12.54,12.54,305471895176,12.54,12.54,305471895176 +KODEX 200선물인버스2X,252670,6,1331,5,-18,-1.33,222481130,531008256,1273400000,222481130,-1.33,41.90,17.47,17.47,295948534246,17.46,17.46,295948534246 +한화오션,042660,7,110000,2,4800,4.56,1694514,3086401,306413394,1694514,4.56,54.90,0.55,0.55,185602680250,0.55,0.55,185602680250 +카카오,035720,8,64400,5,-900,-1.38,2759876,3436218,442124799,2759876,-1.38,80.32,0.62,0.62,182241550550,0.64,0.64,182241550550 +보성파워텍,006910,9,4260,2,905,26.97,43779560,1435684,49129824,43779560,26.97,3049.39,89.11,89.11,181293902807,86.62,86.62,181293902807 +한전기술,052690,10,100200,2,13200,15.17,1807247,1180911,38220000,1807247,15.17,153.04,4.73,4.73,179105144500,4.68,4.68,179105144500 +한국전력,015760,11,38350,2,850,2.27,3600931,7203295,641964077,3600931,2.27,49.99,0.56,0.56,138869849400,0.56,0.56,138869849400 +KODEX 200,069500,12,42810,2,310,0.73,3081878,12481037,159500000,3081878,0.73,24.69,1.93,1.93,131950801486,1.93,1.93,131950801486 +KODEX 코스닥150레버리지,233740,13,8515,2,5,0.06,12818770,31098612,200200000,12818770,0.06,41.22,6.40,6.40,109907325175,6.45,6.45,109907325175 +LG화학,051910,14,295500,2,12000,4.23,361493,367843,70592343,361493,4.23,98.27,0.51,0.51,107314075250,0.51,0.51,107314075250 +메리츠금융지주,138040,15,130400,2,11400,9.58,832862,209661,180014473,832862,9.58,397.24,0.46,0.46,106138891150,0.45,0.45,106138891150 +TIGER 미국테크TOP10 INDXX,381170,16,26515,5,-85,-0.32,3699316,5177940,124950000,3699316,-0.32,71.44,2.96,2.96,97934834591,2.96,2.96,97934834591 +대한조선,439260,17,92600,2,10100,12.24,1040972,453823,38526312,1040972,12.24,229.38,2.70,2.70,92165035450,2.58,2.58,92165035450 +현대차,005380,18,221500,2,1000,0.45,414039,784564,204757766,414039,0.45,52.77,0.20,0.20,92071883250,0.20,0.20,92071883250 +애니플러스,310200,19,5290,5,-270,-4.86,15267485,1013945,51419896,15267485,-4.86,1505.75,29.69,29.69,90054685935,33.11,33.11,90054685935 +블루엠텍,439580,20,6330,2,70,1.12,12901499,11647679,33510663,12901499,1.12,110.76,38.50,38.50,85383421960,40.25,40.25,85383421960 +현대건설,000720,21,61700,2,2900,4.93,1382762,2889730,111355765,1382762,4.93,47.85,1.24,1.24,84914978000,1.24,1.24,84914978000 +SOL 조선TOP3플러스,466920,22,29925,2,730,2.50,2831166,4445327,47050000,2831166,2.50,63.69,6.02,6.02,84427093661,6.00,6.00,84427093661 +TIGER 미국S&P500,360750,23,22205,2,10,0.05,3588670,7574695,402900000,3588670,0.05,47.38,0.89,0.89,79580092404,0.89,0.89,79580092404 +한화에어로스페이스,012450,24,841000,2,25000,3.06,84237,322736,51563401,84237,3.06,26.10,0.16,0.16,70539640500,0.16,0.16,70539640500 +NAVER,035420,25,224000,2,2500,1.13,308192,507825,158437008,308192,1.13,60.69,0.19,0.19,69263287500,0.20,0.20,69263287500 +현대로템,064350,26,174200,2,3500,2.05,390052,866251,109142293,390052,2.05,45.03,0.36,0.36,68473765450,0.36,0.36,68473765450 +KODEX 인버스,114800,27,3520,5,-25,-0.71,18532241,36453468,221700000,18532241,-0.71,50.84,8.36,8.36,65247250369,8.36,8.36,65247250369 +두산,000150,28,532000,2,24000,4.72,115375,309554,16523835,115375,4.72,37.27,0.70,0.70,61577827000,0.70,0.70,61577827000 +롯데케미칼,011170,29,67000,2,4800,7.72,876388,278716,42775419,876388,7.72,314.44,2.05,2.05,60086921350,2.10,2.10,60086921350 +TIGER 코리아원자력,0091P0,30,9730,2,595,6.51,6114753,11424451,6000000,6114753,6.51,53.52,101.91,101.91,58905305605,100.90,100.90,58905305605 diff --git a/top30/20250821/top30-tv-20250821-131001.csv b/top30/20250821/top30-tv-20250821-131001.csv new file mode 100644 index 000000000000..cb9c63282d4b --- /dev/null +++ b/top30/20250821/top30-tv-20250821-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246500,5,-9000,-3.52,4231979,3571545,728002365,4231979,-3.52,118.49,0.58,0.58,1047815172000,0.58,0.58,1047815172000 +두산에너빌리티,034020,2,61700,2,4300,7.49,15499957,27973112,640561146,15499957,7.49,55.41,2.42,2.42,943877199600,2.39,2.39,943877199600 +삼성전자,005930,3,71450,2,950,1.35,12360533,17445516,5919637922,12360533,1.35,70.85,0.21,0.21,885502742800,0.21,0.21,885502742800 +제이피아이헬스케어,0010V0,4,24500,2,4500,22.50,12525520,0,5105400,12525520,22.50,0.00,245.34,245.34,347635425225,277.93,277.93,347635425225 +KODEX 레버리지,122630,5,24320,2,305,1.27,13027716,31743784,100000000,13027716,1.27,41.04,13.03,13.03,317397991957,13.05,13.05,317397991957 +KODEX 200선물인버스2X,252670,6,1333,5,-16,-1.19,231574439,531008256,1273400000,231574439,-1.19,43.61,18.19,18.19,308070938608,18.15,18.15,308070938608 +카카오,035720,7,64100,5,-1200,-1.84,2959551,3436218,442124799,2959551,-1.84,86.13,0.67,0.67,195004161250,0.69,0.69,195004161250 +한화오션,042660,8,110300,2,5100,4.85,1765618,3086401,306413394,1765618,4.85,57.21,0.58,0.58,193415916650,0.57,0.57,193415916650 +한전기술,052690,9,100800,2,13800,15.86,1871030,1180911,38220000,1871030,15.86,158.44,4.90,4.90,185473525200,4.81,4.81,185473525200 +보성파워텍,006910,10,4280,2,925,27.57,44158946,1435684,49129824,44158946,27.57,3075.81,89.88,89.88,182910832710,86.99,86.99,182910832710 +한국전력,015760,11,38500,2,1000,2.67,3676673,7203295,641964077,3676673,2.67,51.04,0.57,0.57,141769124100,0.57,0.57,141769124100 +KODEX 200,069500,12,42770,2,270,0.64,3152821,12481037,159500000,3152821,0.64,25.26,1.98,1.98,134985225520,1.98,1.98,134985225520 +대한조선,439260,13,95000,2,12500,15.15,1380130,453823,38526312,1380130,15.15,304.11,3.58,3.58,124449659750,3.40,3.40,124449659750 +KODEX 코스닥150레버리지,233740,14,8495,5,-15,-0.18,13773763,31098612,200200000,13773763,-0.18,44.29,6.88,6.88,118023201367,6.94,6.94,118023201367 +LG화학,051910,15,294000,2,10500,3.70,384154,367843,70592343,384154,3.70,104.43,0.54,0.54,113982788000,0.55,0.55,113982788000 +메리츠금융지주,138040,16,130400,2,11400,9.58,855667,209661,180014473,855667,9.58,408.12,0.48,0.48,109112548900,0.46,0.46,109112548900 +TIGER 미국테크TOP10 INDXX,381170,17,26515,5,-85,-0.32,3726533,5177940,124950000,3726533,-0.32,71.97,2.98,2.98,98656251931,2.98,2.98,98656251931 +현대차,005380,18,221500,2,1000,0.45,421791,784564,204757766,421791,0.45,53.76,0.21,0.21,93788417500,0.21,0.21,93788417500 +애니플러스,310200,19,5230,5,-330,-5.94,15360712,1013945,51419896,15360712,-5.94,1514.95,29.87,29.87,90544514885,33.67,33.67,90544514885 +현대건설,000720,20,61700,2,2900,4.93,1424982,2889730,111355765,1424982,4.93,49.31,1.28,1.28,87517888400,1.27,1.27,87517888400 +SOL 조선TOP3플러스,466920,21,29925,2,730,2.50,2918563,4445327,47050000,2918563,2.50,65.65,6.20,6.20,87037521626,6.18,6.18,87037521626 +블루엠텍,439580,22,6330,2,70,1.12,12975746,11647679,33510663,12975746,1.12,111.40,38.72,38.72,85853914545,40.47,40.47,85853914545 +TIGER 미국S&P500,360750,23,22210,2,15,0.07,3607362,7574695,402900000,3607362,0.07,47.62,0.90,0.90,79995142915,0.89,0.89,79995142915 +한화에어로스페이스,012450,24,840000,2,24000,2.94,86625,322736,51563401,86625,2.94,26.84,0.17,0.17,72545075500,0.17,0.17,72545075500 +NAVER,035420,25,223750,2,2250,1.02,315750,507825,158437008,315750,1.02,62.18,0.20,0.20,70955504500,0.20,0.20,70955504500 +현대로템,064350,26,174200,2,3500,2.05,399750,866251,109142293,399750,2.05,46.15,0.37,0.37,70162261450,0.37,0.37,70162261450 +KODEX 인버스,114800,27,3522,5,-23,-0.65,19081492,36453468,221700000,19081492,-0.65,52.34,8.61,8.61,67183331213,8.60,8.60,67183331213 +두산,000150,28,535000,2,27000,5.31,118916,309554,16523835,118916,5.31,38.42,0.72,0.72,63463892000,0.72,0.72,63463892000 +아이비젼웍스,469750,29,1611,2,241,17.59,41577150,68933104,33936481,41577150,17.59,60.32,122.51,122.51,63013994071,115.26,115.26,63013994071 +TIGER 코리아원자력,0091P0,30,9750,2,615,6.73,6434457,11424451,6000000,6434457,6.73,56.32,107.24,107.24,62010479858,106.00,106.00,62010479858 diff --git a/top30/20250821/top30-tv-20250821-132002.csv b/top30/20250821/top30-tv-20250821-132002.csv new file mode 100644 index 000000000000..67e852b13e97 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246500,5,-9000,-3.52,4276899,3571545,728002365,4276899,-3.52,119.75,0.59,0.59,1058884594250,0.59,0.59,1058884594250 +두산에너빌리티,034020,2,61700,2,4300,7.49,15803932,27973112,640561146,15803932,7.49,56.50,2.47,2.47,962684313350,2.44,2.44,962684313350 +삼성전자,005930,3,71200,2,700,0.99,12961495,17445516,5919637922,12961495,0.99,74.30,0.22,0.22,928425051100,0.22,0.22,928425051100 +제이피아이헬스케어,0010V0,4,23450,2,3450,17.25,12891742,0,5105400,12891742,17.25,0.00,252.51,252.51,356251783325,297.57,297.57,356251783325 +KODEX 레버리지,122630,5,24305,2,290,1.21,13600263,31743784,100000000,13600263,1.21,42.84,13.60,13.60,331319107220,13.63,13.63,331319107220 +KODEX 200선물인버스2X,252670,6,1334,5,-15,-1.11,236274297,531008256,1273400000,236274297,-1.11,44.50,18.55,18.55,314336617798,18.50,18.50,314336617798 +카카오,035720,7,64100,5,-1200,-1.84,3030171,3436218,442124799,3030171,-1.84,88.18,0.69,0.69,199521105100,0.70,0.70,199521105100 +한화오션,042660,8,110500,2,5300,5.04,1789844,3086401,306413394,1789844,5.04,57.99,0.58,0.58,196089184200,0.58,0.58,196089184200 +한전기술,052690,9,100400,2,13400,15.40,1893301,1180911,38220000,1893301,15.40,160.33,4.95,4.95,187717654700,4.89,4.89,187717654700 +보성파워텍,006910,10,4275,2,920,27.42,44512389,1435684,49129824,44512389,27.42,3100.43,90.60,90.60,184423896999,87.81,87.81,184423896999 +KODEX 200,069500,11,42760,2,260,0.61,3363469,12481037,159500000,3363469,0.61,26.95,2.11,2.11,143994436708,2.11,2.11,143994436708 +한국전력,015760,12,38450,2,950,2.53,3723468,7203295,641964077,3723468,2.53,51.69,0.58,0.58,143568740250,0.58,0.58,143568740250 +대한조선,439260,13,93900,2,11400,13.82,1525502,453823,38526312,1525502,13.82,336.14,3.96,3.96,138132924050,3.82,3.82,138132924050 +KODEX 코스닥150레버리지,233740,14,8525,2,15,0.18,14172250,31098612,200200000,14172250,0.18,45.57,7.08,7.08,121414408057,7.11,7.11,121414408057 +LG화학,051910,15,295500,2,12000,4.23,392159,367843,70592343,392159,4.23,106.61,0.56,0.56,116340305000,0.56,0.56,116340305000 +메리츠금융지주,138040,16,130100,2,11100,9.33,870876,209661,180014473,870876,9.33,415.37,0.48,0.48,111091846400,0.47,0.47,111091846400 +TIGER 미국테크TOP10 INDXX,381170,17,26515,5,-85,-0.32,3784796,5177940,124950000,3784796,-0.32,73.09,3.03,3.03,100200798876,3.02,3.02,100200798876 +현대차,005380,18,221500,2,1000,0.45,426930,784564,204757766,426930,0.45,54.42,0.21,0.21,94926837750,0.21,0.21,94926837750 +애니플러스,310200,19,5320,5,-240,-4.32,15499263,1013945,51419896,15499263,-4.32,1528.61,30.14,30.14,91276307220,33.37,33.37,91276307220 +현대건설,000720,20,61600,2,2800,4.76,1448634,2889730,111355765,1448634,4.76,50.13,1.30,1.30,88976551200,1.30,1.30,88976551200 +SOL 조선TOP3플러스,466920,21,30015,2,820,2.81,2970318,4445327,47050000,2970318,2.81,66.82,6.31,6.31,88588763006,6.27,6.27,88588763006 +블루엠텍,439580,22,6330,2,70,1.12,13016389,11647679,33510663,13016389,1.12,111.75,38.84,38.84,86111214670,40.60,40.60,86111214670 +TIGER 미국S&P500,360750,23,22200,2,5,0.02,3651231,7574695,402900000,3651231,0.02,48.20,0.91,0.91,80969104416,0.91,0.91,80969104416 +한화에어로스페이스,012450,24,841500,2,25500,3.12,88782,322736,51563401,88782,3.12,27.51,0.17,0.17,74357374500,0.17,0.17,74357374500 +NAVER,035420,25,224000,2,2500,1.13,325646,507825,158437008,325646,1.13,64.13,0.21,0.21,73168048250,0.21,0.21,73168048250 +현대로템,064350,26,174700,2,4000,2.34,408172,866251,109142293,408172,2.34,47.12,0.37,0.37,71630686200,0.38,0.38,71630686200 +아이비젼웍스,469750,27,1681,2,311,22.70,45681129,68933104,33936481,45681129,22.70,66.27,134.61,134.61,69847361209,122.44,122.44,69847361209 +KODEX 인버스,114800,28,3530,5,-15,-0.42,19414951,36453468,221700000,19414951,-0.42,53.26,8.76,8.76,68358035622,8.73,8.73,68358035622 +두산,000150,29,536000,2,28000,5.51,121467,309554,16523835,121467,5.51,39.24,0.74,0.74,64830977000,0.73,0.73,64830977000 +TIGER 코리아원자력,0091P0,30,9752,2,617,6.75,6597489,11424451,6000000,6597489,6.75,57.75,109.96,109.96,63601693952,108.70,108.70,63601693952 diff --git a/top30/20250821/top30-tv-20250821-133002.csv b/top30/20250821/top30-tv-20250821-133002.csv new file mode 100644 index 000000000000..5bcfd8ee3173 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246000,5,-9500,-3.72,4376394,3571545,728002365,4376394,-3.72,122.54,0.60,0.60,1083415038000,0.60,0.60,1083415038000 +두산에너빌리티,034020,2,62200,2,4800,8.36,16130733,27973112,640561146,16130733,8.36,57.67,2.52,2.52,982957109800,2.47,2.47,982957109800 +삼성전자,005930,3,71100,2,600,0.85,13478884,17445516,5919637922,13478884,0.85,77.26,0.23,0.23,965303042300,0.23,0.23,965303042300 +제이피아이헬스케어,0010V0,4,23550,2,3550,17.75,13069375,0,5105400,13069375,17.75,0.00,255.99,255.99,360439719725,299.79,299.79,360439719725 +KODEX 레버리지,122630,5,24300,2,285,1.19,13782854,31743784,100000000,13782854,1.19,43.42,13.78,13.78,335759883026,13.82,13.82,335759883026 +KODEX 200선물인버스2X,252670,6,1333,5,-16,-1.19,239800041,531008256,1273400000,239800041,-1.19,45.16,18.83,18.83,319035522133,18.80,18.80,319035522133 +카카오,035720,7,63500,5,-1800,-2.76,3191011,3436218,442124799,3191011,-2.76,92.86,0.72,0.72,209749828900,0.75,0.75,209749828900 +한화오션,042660,8,110700,2,5500,5.23,1831924,3086401,306413394,1831924,5.23,59.35,0.60,0.60,200742391400,0.59,0.59,200742391400 +한전기술,052690,9,101700,2,14700,16.90,1926160,1180911,38220000,1926160,16.90,163.11,5.04,5.04,191041086300,4.91,4.91,191041086300 +보성파워텍,006910,10,4315,2,960,28.61,44875010,1435684,49129824,44875010,28.61,3125.69,91.34,91.34,185981235248,87.73,87.73,185981235248 +KODEX 200,069500,11,42755,2,255,0.60,3467076,12481037,159500000,3467076,0.60,27.78,2.17,2.17,148425540635,2.18,2.18,148425540635 +한국전력,015760,12,38400,2,900,2.40,3789089,7203295,641964077,3789089,2.40,52.60,0.59,0.59,146088614375,0.59,0.59,146088614375 +대한조선,439260,13,93800,2,11300,13.70,1607126,453823,38526312,1607126,13.70,354.13,4.17,4.17,145764486250,4.03,4.03,145764486250 +KODEX 코스닥150레버리지,233740,14,8510,3,0,0.00,14241097,31098612,200200000,14241097,0.00,45.79,7.11,7.11,122000891247,7.16,7.16,122000891247 +LG화학,051910,15,295750,2,12250,4.32,400415,367843,70592343,400415,4.32,108.85,0.57,0.57,118782100000,0.57,0.57,118782100000 +메리츠금융지주,138040,16,130500,2,11500,9.66,888511,209661,180014473,888511,9.66,423.78,0.49,0.49,113389178600,0.48,0.48,113389178600 +TIGER 미국테크TOP10 INDXX,381170,17,26505,5,-95,-0.36,3790912,5177940,124950000,3790912,-0.36,73.21,3.03,3.03,100362896966,3.03,3.03,100362896966 +현대차,005380,18,221500,2,1000,0.45,432076,784564,204757766,432076,0.45,55.07,0.21,0.21,96066531750,0.21,0.21,96066531750 +애니플러스,310200,19,5340,5,-220,-3.96,15595717,1013945,51419896,15595717,-3.96,1538.12,30.33,30.33,91789386040,33.43,33.43,91789386040 +현대건설,000720,20,61600,2,2800,4.76,1482007,2889730,111355765,1482007,4.76,51.29,1.33,1.33,91034824000,1.33,1.33,91034824000 +SOL 조선TOP3플러스,466920,21,30060,2,865,2.96,3020051,4445327,47050000,3020051,2.96,67.94,6.42,6.42,90081768709,6.37,6.37,90081768709 +블루엠텍,439580,22,6320,2,60,0.96,13052008,11647679,33510663,13052008,0.96,112.06,38.95,38.95,86336407920,40.77,40.77,86336407920 +TIGER 미국S&P500,360750,23,22200,2,5,0.02,3856730,7574695,402900000,3856730,0.02,50.92,0.96,0.96,85530622088,0.96,0.96,85530622088 +한화에어로스페이스,012450,24,842000,2,26000,3.19,89727,322736,51563401,89727,3.19,27.80,0.17,0.17,75152931000,0.17,0.17,75152931000 +NAVER,035420,25,224000,2,2500,1.13,329330,507825,158437008,329330,1.13,64.85,0.21,0.21,73992077250,0.21,0.21,73992077250 +아이비젼웍스,469750,26,1617,2,247,18.03,47868345,68933104,33936481,47868345,18.03,69.44,141.05,141.05,73457946081,133.86,133.86,73457946081 +현대로템,064350,27,174600,2,3900,2.28,412656,866251,109142293,412656,2.28,47.64,0.38,0.38,72413790750,0.38,0.38,72413790750 +KODEX 인버스,114800,28,3525,5,-20,-0.56,19572386,36453468,221700000,19572386,-0.56,53.69,8.83,8.83,68912959913,8.82,8.82,68912959913 +두산,000150,29,536000,2,28000,5.51,123666,309554,16523835,123666,5.51,39.95,0.75,0.75,66011568000,0.75,0.75,66011568000 +TIGER 코리아원자력,0091P0,30,9795,2,660,7.22,6753350,11424451,6000000,6753350,7.22,59.11,112.56,112.56,65125924207,110.81,110.81,65125924207 diff --git a/top30/20250821/top30-tv-20250821-134001.csv b/top30/20250821/top30-tv-20250821-134001.csv new file mode 100644 index 000000000000..2d4f1d114ce1 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,4468144,3571545,728002365,4468144,-3.91,125.10,0.61,0.61,1105968660250,0.62,0.62,1105968660250 +두산에너빌리티,034020,2,62000,2,4600,8.01,16324255,27973112,640561146,16324255,8.01,58.36,2.55,2.55,994958932800,2.51,2.51,994958932800 +삼성전자,005930,3,71300,2,800,1.13,13783071,17445516,5919637922,13783071,1.13,79.01,0.23,0.23,986975824400,0.23,0.23,986975824400 +제이피아이헬스케어,0010V0,4,22850,2,2850,14.25,13198284,0,5105400,13198284,14.25,0.00,258.52,258.52,363436645175,311.54,311.54,363436645175 +KODEX 레버리지,122630,5,24300,2,285,1.19,14038405,31743784,100000000,14038405,1.19,44.22,14.04,14.04,341967411797,14.07,14.07,341967411797 +KODEX 200선물인버스2X,252670,6,1334,5,-15,-1.11,244480303,531008256,1273400000,244480303,-1.11,46.04,19.20,19.20,325282606267,19.15,19.15,325282606267 +카카오,035720,7,63200,5,-2100,-3.22,3296767,3436218,442124799,3296767,-3.22,95.94,0.75,0.75,216465355400,0.77,0.77,216465355400 +한화오션,042660,8,110400,2,5200,4.94,1855868,3086401,306413394,1855868,4.94,60.13,0.61,0.61,203389532900,0.60,0.60,203389532900 +한전기술,052690,9,101200,2,14200,16.32,1952696,1180911,38220000,1952696,16.32,165.36,5.11,5.11,193728297450,5.01,5.01,193728297450 +보성파워텍,006910,10,4300,2,945,28.17,45189925,1435684,49129824,45189925,28.17,3147.62,91.98,91.98,187338006045,88.68,88.68,187338006045 +대한조선,439260,11,94600,2,12100,14.67,1682749,453823,38526312,1682749,14.67,370.79,4.37,4.37,152893736750,4.20,4.20,152893736750 +KODEX 200,069500,12,42760,2,260,0.61,3545380,12481037,159500000,3545380,0.61,28.41,2.22,2.22,151772923415,2.23,2.23,151772923415 +한국전력,015760,13,38450,2,950,2.53,3853510,7203295,641964077,3853510,2.53,53.50,0.60,0.60,148560060075,0.60,0.60,148560060075 +KODEX 코스닥150레버리지,233740,14,8515,2,5,0.06,14563220,31098612,200200000,14563220,0.06,46.83,7.27,7.27,124741485032,7.32,7.32,124741485032 +LG화학,051910,15,297000,2,13500,4.76,408342,367843,70592343,408342,4.76,111.01,0.58,0.58,121130306500,0.58,0.58,121130306500 +메리츠금융지주,138040,16,130600,2,11600,9.75,924064,209661,180014473,924064,9.75,440.74,0.51,0.51,118030861350,0.50,0.50,118030861350 +TIGER 미국테크TOP10 INDXX,381170,17,26505,5,-95,-0.36,3797750,5177940,124950000,3797750,-0.36,73.34,3.04,3.04,100544124074,3.04,3.04,100544124074 +현대차,005380,18,221500,2,1000,0.45,436855,784564,204757766,436855,0.45,55.68,0.21,0.21,97124226000,0.21,0.21,97124226000 +애니플러스,310200,19,5290,5,-270,-4.86,15687874,1013945,51419896,15687874,-4.86,1547.21,30.51,30.51,92278417295,33.92,33.92,92278417295 +현대건설,000720,20,61600,2,2800,4.76,1498899,2889730,111355765,1498899,4.76,51.87,1.35,1.35,92076087350,1.34,1.34,92076087350 +SOL 조선TOP3플러스,466920,21,30055,2,860,2.95,3073494,4445327,47050000,3073494,2.95,69.14,6.53,6.53,91686879889,6.48,6.48,91686879889 +TIGER 미국S&P500,360750,22,22200,2,5,0.02,4088315,7574695,402900000,4088315,0.02,53.97,1.01,1.01,90671423198,1.01,1.01,90671423198 +블루엠텍,439580,23,6330,2,70,1.12,13261503,11647679,33510663,13261503,1.12,113.86,39.57,39.57,87654295285,41.32,41.32,87654295285 +아이비젼웍스,469750,24,1648,2,278,20.29,50855283,68933104,33936481,50855283,20.29,73.77,149.85,149.85,78269469382,139.95,139.95,78269469382 +한화에어로스페이스,012450,25,840000,2,24000,2.94,91234,322736,51563401,91234,2.94,28.27,0.18,0.18,76419843000,0.18,0.18,76419843000 +NAVER,035420,26,224000,2,2500,1.13,331863,507825,158437008,331863,1.13,65.35,0.21,0.21,74558590250,0.21,0.21,74558590250 +현대로템,064350,27,174000,2,3300,1.93,419413,866251,109142293,419413,1.93,48.42,0.38,0.38,73590245000,0.39,0.39,73590245000 +KODEX 인버스,114800,28,3527,5,-18,-0.51,19673493,36453468,221700000,19673493,-0.51,53.97,8.87,8.87,69269361862,8.86,8.86,69269361862 +두산,000150,29,534000,2,26000,5.12,126666,309554,16523835,126666,5.12,40.92,0.77,0.77,67616143000,0.77,0.77,67616143000 +TIGER 코리아원자력,0091P0,30,9775,2,640,7.01,6869314,11424451,6000000,6869314,7.01,60.13,114.49,114.49,66259649572,112.97,112.97,66259649572 diff --git a/top30/20250821/top30-tv-20250821-135001.csv b/top30/20250821/top30-tv-20250821-135001.csv new file mode 100644 index 000000000000..0900e21e55c3 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245750,5,-9750,-3.82,4534219,3571545,728002365,4534219,-3.82,126.95,0.62,0.62,1122198837750,0.63,0.63,1122198837750 +두산에너빌리티,034020,2,61750,2,4350,7.58,16548134,27973112,640561146,16548134,7.58,59.16,2.58,2.58,1008779964450,2.55,2.55,1008779964450 +삼성전자,005930,3,71200,2,700,0.99,14073501,17445516,5919637922,14073501,0.99,80.67,0.24,0.24,1007683805000,0.24,0.24,1007683805000 +제이피아이헬스케어,0010V0,4,22850,2,2850,14.25,13367657,0,5105400,13367657,14.25,0.00,261.83,261.83,367306383875,314.86,314.86,367306383875 +KODEX 레버리지,122630,5,24275,2,260,1.08,14203276,31743784,100000000,14203276,1.08,44.74,14.20,14.20,345972601046,14.25,14.25,345972601046 +KODEX 200선물인버스2X,252670,6,1336,5,-13,-0.96,247701323,531008256,1273400000,247701323,-0.96,46.65,19.45,19.45,329583121140,19.37,19.37,329583121140 +카카오,035720,7,63100,5,-2200,-3.37,3453506,3436218,442124799,3453506,-3.37,100.50,0.78,0.78,226368865900,0.81,0.81,226368865900 +한화오션,042660,8,110300,2,5100,4.85,1874914,3086401,306413394,1874914,4.85,60.75,0.61,0.61,205491905550,0.61,0.61,205491905550 +한전기술,052690,9,100900,2,13900,15.98,1968730,1180911,38220000,1968730,15.98,166.71,5.15,5.15,195345616400,5.07,5.07,195345616400 +보성파워텍,006910,10,4280,2,925,27.57,45402950,1435684,49129824,45402950,27.57,3162.46,92.41,92.41,188251391549,89.53,89.53,188251391549 +대한조선,439260,11,95300,2,12800,15.52,1797771,453823,38526312,1797771,15.52,396.14,4.67,4.67,163857903600,4.46,4.46,163857903600 +KODEX 200,069500,12,42735,2,235,0.55,3598466,12481037,159500000,3598466,0.55,28.83,2.26,2.26,154042913931,2.26,2.26,154042913931 +한국전력,015760,13,38300,2,800,2.13,3915057,7203295,641964077,3915057,2.13,54.35,0.61,0.61,150919689250,0.61,0.61,150919689250 +KODEX 코스닥150레버리지,233740,14,8500,5,-10,-0.12,14764699,31098612,200200000,14764699,-0.12,47.48,7.37,7.37,126456200907,7.43,7.43,126456200907 +LG화학,051910,15,296500,2,13000,4.59,414338,367843,70592343,414338,4.59,112.64,0.59,0.59,122908215500,0.59,0.59,122908215500 +메리츠금융지주,138040,16,130700,2,11700,9.83,942657,209661,180014473,942657,9.83,449.61,0.52,0.52,120458618600,0.51,0.51,120458618600 +TIGER 미국테크TOP10 INDXX,381170,17,26510,5,-90,-0.34,3805220,5177940,124950000,3805220,-0.34,73.49,3.05,3.05,100742145794,3.04,3.04,100742145794 +TIGER 미국S&P500,360750,18,22205,2,10,0.05,4446210,7574695,402900000,4446210,0.05,58.70,1.10,1.10,98617630070,1.10,1.10,98617630070 +현대차,005380,19,221000,2,500,0.23,440660,784564,204757766,440660,0.23,56.17,0.22,0.22,97966170000,0.22,0.22,97966170000 +현대건설,000720,20,61400,2,2600,4.42,1525617,2889730,111355765,1525617,4.42,52.79,1.37,1.37,93718801050,1.37,1.37,93718801050 +SOL 조선TOP3플러스,466920,21,30040,2,845,2.89,3112467,4445327,47050000,3112467,2.89,70.02,6.62,6.62,92857651894,6.57,6.57,92857651894 +애니플러스,310200,22,5310,5,-250,-4.50,15752781,1013945,51419896,15752781,-4.50,1553.61,30.64,30.64,92622068940,33.92,33.92,92622068940 +블루엠텍,439580,23,6360,2,100,1.60,13340986,11647679,33510663,13340986,1.60,114.54,39.81,39.81,88159251340,41.36,41.36,88159251340 +아이비젼웍스,469750,24,1614,2,244,17.81,52367319,68933104,33936481,52367319,17.81,75.97,154.31,154.31,80728506434,147.39,147.39,80728506434 +한화에어로스페이스,012450,25,841000,2,25000,3.06,92176,322736,51563401,92176,3.06,28.56,0.18,0.18,77211585500,0.18,0.18,77211585500 +NAVER,035420,26,223000,2,1500,0.68,342760,507825,158437008,342760,0.68,67.50,0.22,0.22,76994277000,0.22,0.22,76994277000 +현대로템,064350,27,174000,2,3300,1.93,427526,866251,109142293,427526,1.93,49.35,0.39,0.39,75001571800,0.39,0.39,75001571800 +KODEX 인버스,114800,28,3525,5,-20,-0.56,20079552,36453468,221700000,20079552,-0.56,55.08,9.06,9.06,70700715091,9.05,9.05,70700715091 +두산,000150,29,535000,2,27000,5.31,129237,309554,16523835,129237,5.31,41.75,0.78,0.78,68990814000,0.78,0.78,68990814000 +TIGER 코리아원자력,0091P0,30,9755,2,620,6.79,6967443,11424451,6000000,6967443,6.79,60.99,116.12,116.12,67216944782,114.84,114.84,67216944782 diff --git a/top30/20250821/top30-tv-20250821-140001.csv b/top30/20250821/top30-tv-20250821-140001.csv new file mode 100644 index 000000000000..265ffea7370e --- /dev/null +++ b/top30/20250821/top30-tv-20250821-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245250,5,-10250,-4.01,4663405,3571545,728002365,4663405,-4.01,130.57,0.64,0.64,1153911065500,0.65,0.65,1153911065500 +두산에너빌리티,034020,2,61600,2,4200,7.32,16956265,27973112,640561146,16956265,7.32,60.62,2.65,2.65,1033988338700,2.62,2.62,1033988338700 +삼성전자,005930,3,71100,2,600,0.85,14315608,17445516,5919637922,14315608,0.85,82.06,0.24,0.24,1024919253250,0.24,0.24,1024919253250 +제이피아이헬스케어,0010V0,4,23200,2,3200,16.00,13526217,0,5105400,13526217,16.00,0.00,264.94,264.94,370975846700,313.20,313.20,370975846700 +KODEX 레버리지,122630,5,24260,2,245,1.02,14508825,31743784,100000000,14508825,1.02,45.71,14.51,14.51,353387568181,14.57,14.57,353387568181 +KODEX 200선물인버스2X,252670,6,1337,5,-12,-0.89,254308414,531008256,1273400000,254308414,-0.89,47.89,19.97,19.97,338414005441,19.88,19.88,338414005441 +카카오,035720,7,63600,5,-1700,-2.60,3566271,3436218,442124799,3566271,-2.60,103.78,0.81,0.81,233502527100,0.83,0.83,233502527100 +한화오션,042660,8,110300,2,5100,4.85,1907496,3086401,306413394,1907496,4.85,61.80,0.62,0.62,209090826600,0.62,0.62,209090826600 +한전기술,052690,9,99700,2,12700,14.60,2040606,1180911,38220000,2040606,14.60,172.80,5.34,5.34,202512064150,5.31,5.31,202512064150 +보성파워텍,006910,10,4220,2,865,25.78,46640066,1435684,49129824,46640066,25.78,3248.63,94.93,94.93,193480224311,93.32,93.32,193480224311 +대한조선,439260,11,92800,2,10300,12.48,1945972,453823,38526312,1945972,12.48,428.80,5.05,5.05,177750651950,4.97,4.97,177750651950 +KODEX 200,069500,12,42715,2,215,0.51,3725656,12481037,159500000,3725656,0.51,29.85,2.34,2.34,159476870700,2.34,2.34,159476870700 +한국전력,015760,13,38350,2,850,2.27,3974847,7203295,641964077,3974847,2.27,55.18,0.62,0.62,153211210850,0.62,0.62,153211210850 +KODEX 코스닥150레버리지,233740,14,8490,5,-20,-0.24,15124471,31098612,200200000,15124471,-0.24,48.63,7.55,7.55,129509795031,7.62,7.62,129509795031 +LG화학,051910,15,295500,2,12000,4.23,421990,367843,70592343,421990,4.23,114.72,0.60,0.60,125170711500,0.60,0.60,125170711500 +메리츠금융지주,138040,16,129500,2,10500,8.82,965007,209661,180014473,965007,8.82,460.27,0.54,0.54,123362903150,0.53,0.53,123362903150 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,4560795,7574695,402900000,4560795,0.05,60.21,1.13,1.13,101161399543,1.13,1.13,101161399543 +TIGER 미국테크TOP10 INDXX,381170,18,26515,5,-85,-0.32,3808743,5177940,124950000,3808743,-0.32,73.56,3.05,3.05,100835550136,3.04,3.04,100835550136 +현대차,005380,19,221000,2,500,0.23,444350,784564,204757766,444350,0.23,56.64,0.22,0.22,98783007750,0.22,0.22,98783007750 +현대건설,000720,20,61300,2,2500,4.25,1555363,2889730,111355765,1555363,4.25,53.82,1.40,1.40,95545870300,1.40,1.40,95545870300 +SOL 조선TOP3플러스,466920,21,29990,2,795,2.72,3158845,4445327,47050000,3158845,2.72,71.06,6.71,6.71,94250505658,6.68,6.68,94250505658 +애니플러스,310200,22,5320,5,-240,-4.32,15787592,1013945,51419896,15787592,-4.32,1557.05,30.70,30.70,92807316240,33.93,33.93,92807316240 +블루엠텍,439580,23,6340,2,80,1.28,13382421,11647679,33510663,13382421,1.28,114.89,39.93,39.93,88421964840,41.62,41.62,88421964840 +아이비젼웍스,469750,24,1595,2,225,16.42,53088763,68933104,33936481,53088763,16.42,77.01,156.44,156.44,81883821046,151.28,151.28,81883821046 +NAVER,035420,25,224000,2,2500,1.13,355947,507825,158437008,355947,1.13,70.09,0.22,0.22,79942341000,0.23,0.23,79942341000 +한화에어로스페이스,012450,26,839000,2,23000,2.82,94442,322736,51563401,94442,2.82,29.26,0.18,0.18,79113962000,0.18,0.18,79113962000 +현대로템,064350,27,173600,2,2900,1.70,434902,866251,109142293,434902,1.70,50.21,0.40,0.40,76284542150,0.40,0.40,76284542150 +알테오젠,196170,28,412500,5,-8500,-2.02,179294,253873,53464968,179294,-2.02,70.62,0.34,0.34,74750069750,0.34,0.34,74750069750 +KODEX 인버스,114800,29,3530,5,-15,-0.42,20685296,36453468,221700000,20685296,-0.42,56.74,9.33,9.33,72838944824,9.31,9.31,72838944824 +TIGER 코리아원자력,0091P0,30,9725,2,590,6.46,7344268,11424451,6000000,7344268,6.46,64.29,122.40,122.40,70884930519,121.48,121.48,70884930519 diff --git a/top30/20250821/top30-tv-20250821-141001.csv b/top30/20250821/top30-tv-20250821-141001.csv new file mode 100644 index 000000000000..f15d2ae60374 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246250,5,-9250,-3.62,4851328,3571545,728002365,4851328,-3.62,135.83,0.67,0.67,1200073132000,0.67,0.67,1200073132000 +삼성전자,005930,2,71150,2,650,0.92,14670855,17445516,5919637922,14670855,0.92,84.10,0.25,0.25,1050219940150,0.25,0.25,1050219940150 +두산에너빌리티,034020,3,61900,2,4500,7.84,17110259,27973112,640561146,17110259,7.84,61.17,2.67,2.67,1043482419400,2.63,2.63,1043482419400 +제이피아이헬스케어,0010V0,4,22700,2,2700,13.50,13661780,0,5105400,13661780,13.50,0.00,267.59,267.59,374117167150,322.81,322.81,374117167150 +KODEX 레버리지,122630,5,24255,2,240,1.00,14756922,31743784,100000000,14756922,1.00,46.49,14.76,14.76,359410672572,14.82,14.82,359410672572 +KODEX 200선물인버스2X,252670,6,1336,5,-13,-0.96,259148669,531008256,1273400000,259148669,-0.96,48.80,20.35,20.35,344877355389,20.27,20.27,344877355389 +카카오,035720,7,63500,5,-1800,-2.76,3634551,3436218,442124799,3634551,-2.76,105.77,0.82,0.82,237847088000,0.85,0.85,237847088000 +한화오션,042660,8,110700,2,5500,5.23,1934266,3086401,306413394,1934266,5.23,62.67,0.63,0.63,212053794800,0.63,0.63,212053794800 +한전기술,052690,9,100200,2,13200,15.17,2077569,1180911,38220000,2077569,15.17,175.93,5.44,5.44,206199436500,5.38,5.38,206199436500 +보성파워텍,006910,10,4215,2,860,25.63,47409813,1435684,49129824,47409813,25.63,3302.25,96.50,96.50,196726772281,95.00,95.00,196726772281 +대한조선,439260,11,92400,2,9900,12.00,2021859,453823,38526312,2021859,12.00,445.52,5.25,5.25,184759401900,5.19,5.19,184759401900 +KODEX 200,069500,12,42715,2,215,0.51,3852717,12481037,159500000,3852717,0.51,30.87,2.42,2.42,164907325352,2.42,2.42,164907325352 +한국전력,015760,13,38350,2,850,2.27,4036970,7203295,641964077,4036970,2.27,56.04,0.63,0.63,155593796500,0.63,0.63,155593796500 +KODEX 코스닥150레버리지,233740,14,8485,5,-25,-0.29,15464749,31098612,200200000,15464749,-0.29,49.73,7.72,7.72,132400694744,7.79,7.79,132400694744 +LG화학,051910,15,295500,2,12000,4.23,429048,367843,70592343,429048,4.23,116.64,0.61,0.61,127259580250,0.61,0.61,127259580250 +메리츠금융지주,138040,16,129400,2,10400,8.74,986797,209661,180014473,986797,8.74,470.66,0.55,0.55,126183940100,0.54,0.54,126183940100 +TIGER 미국S&P500,360750,17,22190,5,-5,-0.02,4946261,7574695,402900000,4946261,-0.02,65.30,1.23,1.23,109719049357,1.23,1.23,109719049357 +현대차,005380,18,221000,2,500,0.23,473481,784564,204757766,473481,0.23,60.35,0.23,0.23,105222522250,0.23,0.23,105222522250 +TIGER 미국테크TOP10 INDXX,381170,19,26515,5,-85,-0.32,3921802,5177940,124950000,3921802,-0.32,75.74,3.14,3.14,103833088481,3.13,3.13,103833088481 +현대건설,000720,20,61400,2,2600,4.42,1583746,2889730,111355765,1583746,4.42,54.81,1.42,1.42,97287309100,1.42,1.42,97287309100 +SOL 조선TOP3플러스,466920,21,30035,2,840,2.88,3211257,4445327,47050000,3211257,2.88,72.24,6.83,6.83,95824974193,6.78,6.78,95824974193 +애니플러스,310200,22,5310,5,-250,-4.50,15823658,1013945,51419896,15823658,-4.50,1560.60,30.77,30.77,92998963895,34.06,34.06,92998963895 +블루엠텍,439580,23,6340,2,80,1.28,13507847,11647679,33510663,13507847,1.28,115.97,40.31,40.31,89222958655,42.00,42.00,89222958655 +아이비젼웍스,469750,24,1548,2,178,12.99,54748332,68933104,33936481,54748332,12.99,79.42,161.33,161.33,84474607755,160.80,160.80,84474607755 +NAVER,035420,25,223500,2,2000,0.90,367608,507825,158437008,367608,0.90,72.39,0.23,0.23,82555200750,0.23,0.23,82555200750 +한화에어로스페이스,012450,26,840000,2,24000,2.94,96418,322736,51563401,96418,2.94,29.88,0.19,0.19,80773154500,0.19,0.19,80773154500 +현대로템,064350,27,174150,2,3450,2.02,442146,866251,109142293,442146,2.02,51.04,0.41,0.41,77545249600,0.41,0.41,77545249600 +알테오젠,196170,28,412500,5,-8500,-2.02,184478,253873,53464968,184478,-2.02,72.67,0.35,0.35,76892080000,0.35,0.35,76892080000 +KODEX 인버스,114800,29,3527,5,-18,-0.51,20988989,36453468,221700000,20988989,-0.51,57.58,9.47,9.47,73909490825,9.45,9.45,73909490825 +TIGER 코리아원자력,0091P0,30,9740,2,605,6.62,7508057,11424451,6000000,7508057,6.62,65.72,125.13,125.13,72479009939,124.02,124.02,72479009939 diff --git a/top30/20250821/top30-tv-20250821-142002.csv b/top30/20250821/top30-tv-20250821-142002.csv new file mode 100644 index 000000000000..a162652b2265 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246000,5,-9500,-3.72,4925511,3571545,728002365,4925511,-3.72,137.91,0.68,0.68,1218310578250,0.68,0.68,1218310578250 +삼성전자,005930,2,71000,2,500,0.71,14952965,17445516,5919637922,14952965,0.71,85.71,0.25,0.25,1070268161500,0.25,0.25,1070268161500 +두산에너빌리티,034020,3,61600,2,4200,7.32,17264472,27973112,640561146,17264472,7.32,61.72,2.70,2.70,1052968464300,2.67,2.67,1052968464300 +제이피아이헬스케어,0010V0,4,22250,2,2250,11.25,13810345,0,5105400,13810345,11.25,0.00,270.50,270.50,377465551650,332.29,332.29,377465551650 +KODEX 레버리지,122630,5,24190,2,175,0.73,15066844,31743784,100000000,15066844,0.73,47.46,15.07,15.07,366909293766,15.17,15.17,366909293766 +KODEX 200선물인버스2X,252670,6,1340,5,-9,-0.67,265290385,531008256,1273400000,265290385,-0.67,49.96,20.83,20.83,353105517536,20.69,20.69,353105517536 +카카오,035720,7,63400,5,-1900,-2.91,3691481,3436218,442124799,3691481,-2.91,107.43,0.83,0.83,241457088600,0.86,0.86,241457088600 +한화오션,042660,8,110300,2,5100,4.85,1961369,3086401,306413394,1961369,4.85,63.55,0.64,0.64,215049182900,0.64,0.64,215049182900 +한전기술,052690,9,99500,2,12500,14.37,2101165,1180911,38220000,2101165,14.37,177.93,5.50,5.50,208551158450,5.48,5.48,208551158450 +보성파워텍,006910,10,4155,2,800,23.85,48772100,1435684,49129824,48772100,23.85,3397.13,99.27,99.27,202404697089,99.15,99.15,202404697089 +대한조선,439260,11,94900,2,12400,15.03,2104634,453823,38526312,2104634,15.03,463.76,5.46,5.46,192513650200,5.27,5.27,192513650200 +KODEX 200,069500,12,42660,2,160,0.38,3951263,12481037,159500000,3951263,0.38,31.66,2.48,2.48,169112252663,2.49,2.49,169112252663 +한국전력,015760,13,38150,2,650,1.73,4096527,7203295,641964077,4096527,1.73,56.87,0.64,0.64,157872240150,0.64,0.64,157872240150 +KODEX 코스닥150레버리지,233740,14,8450,5,-60,-0.71,15981443,31098612,200200000,15981443,-0.71,51.39,7.98,7.98,136771689648,8.08,8.08,136771689648 +메리츠금융지주,138040,15,128300,2,9300,7.82,1016561,209661,180014473,1016561,7.82,484.86,0.56,0.56,130020890950,0.56,0.56,130020890950 +LG화학,051910,16,295000,2,11500,4.06,437204,367843,70592343,437204,4.06,118.86,0.62,0.62,129666444250,0.62,0.62,129666444250 +TIGER 미국S&P500,360750,17,22200,2,5,0.02,5196253,7574695,402900000,5196253,0.02,68.60,1.29,1.29,115267103478,1.29,1.29,115267103478 +현대차,005380,18,220500,3,0,0.00,484698,784564,204757766,484698,0.00,61.78,0.24,0.24,107699853000,0.24,0.24,107699853000 +TIGER 미국테크TOP10 INDXX,381170,19,26520,5,-80,-0.30,3928177,5177940,124950000,3928177,-0.30,75.86,3.14,3.14,104002129503,3.14,3.14,104002129503 +현대건설,000720,20,61100,2,2300,3.91,1612953,2889730,111355765,1612953,3.91,55.82,1.45,1.45,99073843500,1.46,1.46,99073843500 +SOL 조선TOP3플러스,466920,21,29970,2,775,2.65,3252515,4445327,47050000,3252515,2.65,73.17,6.91,6.91,97063560088,6.88,6.88,97063560088 +애니플러스,310200,22,5300,5,-260,-4.68,15865585,1013945,51419896,15865585,-4.68,1564.74,30.85,30.85,93221194040,34.21,34.21,93221194040 +블루엠텍,439580,23,6300,2,40,0.64,13574897,11647679,33510663,13574897,0.64,116.55,40.51,40.51,89645812890,42.46,42.46,89645812890 +아이비젼웍스,469750,24,1546,2,176,12.85,55730793,68933104,33936481,55730793,12.85,80.85,164.22,164.22,85982144311,163.88,163.88,85982144311 +NAVER,035420,25,223500,2,2000,0.90,374697,507825,158437008,374697,0.90,73.78,0.24,0.24,84139837000,0.24,0.24,84139837000 +한화에어로스페이스,012450,26,841000,2,25000,3.06,98314,322736,51563401,98314,3.06,30.46,0.19,0.19,82365997000,0.19,0.19,82365997000 +알테오젠,196170,27,410500,5,-10500,-2.49,192302,253873,53464968,192302,-2.49,75.75,0.36,0.36,80110627000,0.37,0.37,80110627000 +현대로템,064350,28,174000,2,3300,1.93,448400,866251,109142293,448400,1.93,51.76,0.41,0.41,78633882900,0.41,0.41,78633882900 +KODEX 인버스,114800,29,3532,5,-13,-0.37,21524942,36453468,221700000,21524942,-0.37,59.05,9.71,9.71,75802918088,9.68,9.68,75802918088 +TIGER 코리아원자력,0091P0,30,9715,2,580,6.35,7697172,11424451,6000000,7697172,6.35,67.37,128.29,128.29,74317361034,127.50,127.50,74317361034 diff --git a/top30/20250821/top30-tv-20250821-143002.csv b/top30/20250821/top30-tv-20250821-143002.csv new file mode 100644 index 000000000000..bffa9ef2a568 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,5002316,3571545,728002365,5002316,-3.91,140.06,0.69,0.69,1237182710250,0.69,0.69,1237182710250 +삼성전자,005930,2,71050,2,550,0.78,15592059,17445516,5919637922,15592059,0.78,89.38,0.26,0.26,1115612410650,0.27,0.27,1115612410650 +두산에너빌리티,034020,3,61600,2,4200,7.32,17423451,27973112,640561146,17423451,7.32,62.29,2.72,2.72,1062747527100,2.69,2.69,1062747527100 +제이피아이헬스케어,0010V0,4,21800,2,1800,9.00,13989690,0,5105400,13989690,9.00,0.00,274.02,274.02,381420901650,342.70,342.70,381420901650 +KODEX 레버리지,122630,5,24185,2,170,0.71,15227026,31743784,100000000,15227026,0.71,47.97,15.23,15.23,370782156926,15.33,15.33,370782156926 +KODEX 200선물인버스2X,252670,6,1341,5,-8,-0.59,269048626,531008256,1273400000,269048626,-0.59,50.67,21.13,21.13,358144487875,20.97,20.97,358144487875 +카카오,035720,7,63800,5,-1500,-2.30,3777058,3436218,442124799,3777058,-2.30,109.92,0.85,0.85,246906852750,0.88,0.88,246906852750 +한화오션,042660,8,110500,2,5300,5.04,1983860,3086401,306413394,1983860,5.04,64.28,0.65,0.65,217532757100,0.64,0.64,217532757100 +보성파워텍,006910,9,4065,2,710,21.16,51246006,1435684,49129824,51246006,21.16,3569.45,104.31,104.31,212585465964,106.45,106.45,212585465964 +한전기술,052690,10,99300,2,12300,14.14,2135543,1180911,38220000,2135543,14.14,180.84,5.59,5.59,211966130800,5.59,5.59,211966130800 +대한조선,439260,11,93500,2,11000,13.33,2160032,453823,38526312,2160032,13.33,475.96,5.61,5.61,197725443300,5.49,5.49,197725443300 +KODEX 200,069500,12,42645,2,145,0.34,4042602,12481037,159500000,4042602,0.34,32.39,2.53,2.53,173007681649,2.54,2.54,173007681649 +한국전력,015760,13,38450,2,950,2.53,4198045,7203295,641964077,4198045,2.53,58.28,0.65,0.65,161762468150,0.66,0.66,161762468150 +KODEX 코스닥150레버리지,233740,14,8425,5,-85,-1.00,16523706,31098612,200200000,16523706,-1.00,53.13,8.25,8.25,141339227133,8.38,8.38,141339227133 +메리츠금융지주,138040,15,128400,2,9400,7.90,1046471,209661,180014473,1046471,7.90,499.13,0.58,0.58,133862467450,0.58,0.58,133862467450 +LG화학,051910,16,295000,2,11500,4.06,445640,367843,70592343,445640,4.06,121.15,0.63,0.63,132150076000,0.63,0.63,132150076000 +TIGER 미국S&P500,360750,17,22195,3,0,0.00,5375255,7574695,402900000,5375255,0.00,70.96,1.33,1.33,119240012189,1.33,1.33,119240012189 +현대차,005380,18,221000,2,500,0.23,494288,784564,204757766,494288,0.23,63.00,0.24,0.24,109816421250,0.24,0.24,109816421250 +TIGER 미국테크TOP10 INDXX,381170,19,26510,5,-90,-0.34,3982549,5177940,124950000,3982549,-0.34,76.91,3.19,3.19,105443790483,3.18,3.18,105443790483 +현대건설,000720,20,61000,2,2200,3.74,1639739,2889730,111355765,1639739,3.74,56.74,1.47,1.47,100712741300,1.48,1.48,100712741300 +SOL 조선TOP3플러스,466920,21,29995,2,800,2.74,3292741,4445327,47050000,3292741,2.74,74.07,7.00,7.00,98269302792,6.96,6.96,98269302792 +애니플러스,310200,22,5260,5,-300,-5.40,15917425,1013945,51419896,15917425,-5.40,1569.85,30.96,30.96,93495074140,34.57,34.57,93495074140 +블루엠텍,439580,23,6270,2,10,0.16,13699906,11647679,33510663,13699906,0.16,117.62,40.88,40.88,90429423120,43.04,43.04,90429423120 +아이비젼웍스,469750,24,1491,2,121,8.83,57097971,68933104,33936481,57097971,8.83,82.83,168.25,168.25,88040456664,174.00,174.00,88040456664 +NAVER,035420,25,224000,2,2500,1.13,383225,507825,158437008,383225,1.13,75.46,0.24,0.24,86046341250,0.24,0.24,86046341250 +알테오젠,196170,26,410250,5,-10750,-2.55,204976,253873,53464968,204976,-2.55,80.74,0.38,0.38,85307300750,0.39,0.39,85307300750 +한화에어로스페이스,012450,27,840000,2,24000,2.94,100439,322736,51563401,100439,2.94,31.12,0.19,0.19,84151208000,0.19,0.19,84151208000 +KODEX 인버스,114800,28,3535,5,-10,-0.28,22898240,36453468,221700000,22898240,-0.28,62.81,10.33,10.33,80656455545,10.29,10.29,80656455545 +현대로템,064350,29,173800,2,3100,1.82,455674,866251,109142293,455674,1.82,52.60,0.42,0.42,79897999350,0.42,0.42,79897999350 +두산,000150,30,538000,2,30000,5.91,141520,309554,16523835,141520,5.91,45.72,0.86,0.86,75578035000,0.85,0.85,75578035000 diff --git a/top30/20250821/top30-tv-20250821-144001.csv b/top30/20250821/top30-tv-20250821-144001.csv new file mode 100644 index 000000000000..2571904767d2 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,5092152,3571545,728002365,5092152,-3.91,142.58,0.70,0.70,1259241300250,0.70,0.70,1259241300250 +삼성전자,005930,2,71050,2,550,0.78,15955336,17445516,5919637922,15955336,0.78,91.46,0.27,0.27,1141402787350,0.27,0.27,1141402787350 +두산에너빌리티,034020,3,61500,2,4100,7.14,17639739,27973112,640561146,17639739,7.14,63.06,2.75,2.75,1076106780750,2.73,2.73,1076106780750 +제이피아이헬스케어,0010V0,4,21250,2,1250,6.25,14197979,0,5105400,14197979,6.25,0.00,278.10,278.10,385902137800,355.70,355.70,385902137800 +KODEX 레버리지,122630,5,24180,2,165,0.69,15453161,31743784,100000000,15453161,0.69,48.68,15.45,15.45,376252614032,15.56,15.56,376252614032 +KODEX 200선물인버스2X,252670,6,1340,5,-9,-0.67,276696881,531008256,1273400000,276696881,-0.67,52.11,21.73,21.73,368394585183,21.59,21.59,368394585183 +카카오,035720,7,64000,5,-1300,-1.99,3841767,3436218,442124799,3841767,-1.99,111.80,0.87,0.87,251038932200,0.89,0.89,251038932200 +한화오션,042660,8,110900,2,5700,5.42,2021637,3086401,306413394,2021637,5.42,65.50,0.66,0.66,221719672050,0.65,0.65,221719672050 +보성파워텍,006910,9,4070,2,715,21.31,53134262,1435684,49129824,53134262,21.31,3700.97,108.15,108.15,220269855022,110.16,110.16,220269855022 +한전기술,052690,10,99700,2,12700,14.60,2162600,1180911,38220000,2162600,14.60,183.13,5.66,5.66,214661613600,5.63,5.63,214661613600 +대한조선,439260,11,93600,2,11100,13.45,2183024,453823,38526312,2183024,13.45,481.03,5.67,5.67,199879229550,5.54,5.54,199879229550 +KODEX 200,069500,12,42655,2,155,0.36,4123624,12481037,159500000,4123624,0.36,33.04,2.59,2.59,176463369738,2.59,2.59,176463369738 +한국전력,015760,13,38400,2,900,2.40,4260456,7203295,641964077,4260456,2.40,59.15,0.66,0.66,164157452075,0.67,0.67,164157452075 +KODEX 코스닥150레버리지,233740,14,8425,5,-85,-1.00,16823711,31098612,200200000,16823711,-1.00,54.10,8.40,8.40,143866290608,8.53,8.53,143866290608 +메리츠금융지주,138040,15,128500,2,9500,7.98,1072926,209661,180014473,1072926,7.98,511.74,0.60,0.60,137266286650,0.59,0.59,137266286650 +LG화학,051910,16,294500,2,11000,3.88,455873,367843,70592343,455873,3.88,123.93,0.65,0.65,135161571500,0.65,0.65,135161571500 +TIGER 미국S&P500,360750,17,22195,3,0,0.00,5503467,7574695,402900000,5503467,0.00,72.66,1.37,1.37,122085057714,1.37,1.37,122085057714 +현대차,005380,18,220500,3,0,0.00,502778,784564,204757766,502778,0.00,64.08,0.25,0.25,111689266500,0.25,0.25,111689266500 +TIGER 미국테크TOP10 INDXX,381170,19,26505,5,-95,-0.36,4048821,5177940,124950000,4048821,-0.36,78.19,3.24,3.24,107200634401,3.24,3.24,107200634401 +현대건설,000720,20,61200,2,2400,4.08,1662117,2889730,111355765,1662117,4.08,57.52,1.49,1.49,102081692100,1.50,1.50,102081692100 +SOL 조선TOP3플러스,466920,21,30035,2,840,2.88,3320407,4445327,47050000,3320407,2.88,74.69,7.06,7.06,99100018297,7.01,7.01,99100018297 +애니플러스,310200,22,5290,5,-270,-4.86,15963504,1013945,51419896,15963504,-4.86,1574.40,31.05,31.05,93738355655,34.46,34.46,93738355655 +블루엠텍,439580,23,6250,5,-10,-0.16,13865276,11647679,33510663,13865276,-0.16,119.04,41.38,41.38,91459930420,43.67,43.67,91459930420 +알테오젠,196170,24,408000,5,-13000,-3.09,215835,253873,53464968,215835,-3.09,85.02,0.40,0.40,89753811750,0.41,0.41,89753811750 +아이비젼웍스,469750,25,1493,2,123,8.98,58130747,68933104,33936481,58130747,8.98,84.33,171.29,171.29,89563131101,176.77,176.77,89563131101 +NAVER,035420,26,224000,2,2500,1.13,386822,507825,158437008,386822,1.13,76.17,0.24,0.24,86851200500,0.24,0.24,86851200500 +한화에어로스페이스,012450,27,839000,2,23000,2.82,102910,322736,51563401,102910,2.82,31.89,0.20,0.20,86224268000,0.20,0.20,86224268000 +KODEX 인버스,114800,28,3535,5,-10,-0.28,23244453,36453468,221700000,23244453,-0.28,63.76,10.48,10.48,81880220269,10.45,10.45,81880220269 +현대로템,064350,29,173600,2,2900,1.70,462717,866251,109142293,462717,1.70,53.42,0.42,0.42,81122488950,0.43,0.43,81122488950 +두산,000150,30,537000,2,29000,5.71,145674,309554,16523835,145674,5.71,47.06,0.88,0.88,77815527500,0.88,0.88,77815527500 diff --git a/top30/20250821/top30-tv-20250821-145002.csv b/top30/20250821/top30-tv-20250821-145002.csv new file mode 100644 index 000000000000..70e503be607b --- /dev/null +++ b/top30/20250821/top30-tv-20250821-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245750,5,-9750,-3.82,5219190,3571545,728002365,5219190,-3.82,146.13,0.72,0.72,1290421956250,0.72,0.72,1290421956250 +삼성전자,005930,2,70850,2,350,0.50,16233228,17445516,5919637922,16233228,0.50,93.05,0.27,0.27,1161107742100,0.28,0.28,1161107742100 +두산에너빌리티,034020,3,61700,2,4300,7.49,17790767,27973112,640561146,17790767,7.49,63.60,2.78,2.78,1085418852900,2.75,2.75,1085418852900 +제이피아이헬스케어,0010V0,4,21200,2,1200,6.00,14364104,0,5105400,14364104,6.00,0.00,281.35,281.35,389425440150,359.80,359.80,389425440150 +KODEX 레버리지,122630,5,24155,2,140,0.58,15697585,31743784,100000000,15697585,0.58,49.45,15.70,15.70,382154197077,15.82,15.82,382154197077 +KODEX 200선물인버스2X,252670,6,1342,5,-7,-0.52,282257270,531008256,1273400000,282257270,-0.52,53.15,22.17,22.17,375858935777,21.99,21.99,375858935777 +카카오,035720,7,63700,5,-1600,-2.45,3899011,3436218,442124799,3899011,-2.45,113.47,0.88,0.88,254690320000,0.90,0.90,254690320000 +한화오션,042660,8,110700,2,5500,5.23,2062973,3086401,306413394,2062973,5.23,66.84,0.67,0.67,226296685450,0.67,0.67,226296685450 +보성파워텍,006910,9,4045,2,690,20.57,54165189,1435684,49129824,54165189,20.57,3772.78,110.25,110.25,224464561358,112.95,112.95,224464561358 +한전기술,052690,10,99500,2,12500,14.37,2190263,1180911,38220000,2190263,14.37,185.47,5.73,5.73,217413484700,5.72,5.72,217413484700 +대한조선,439260,11,92900,2,10400,12.61,2237991,453823,38526312,2237991,12.61,493.14,5.81,5.81,205008382200,5.73,5.73,205008382200 +KODEX 200,069500,12,42630,2,130,0.31,4228592,12481037,159500000,4228592,0.31,33.88,2.65,2.65,180936679845,2.66,2.66,180936679845 +한국전력,015760,13,38400,2,900,2.40,4320294,7203295,641964077,4320294,2.40,59.98,0.67,0.67,166452172075,0.68,0.68,166452172075 +KODEX 코스닥150레버리지,233740,14,8390,5,-120,-1.41,17696248,31098612,200200000,17696248,-1.41,56.90,8.84,8.84,151185113110,9.00,9.00,151185113110 +메리츠금융지주,138040,15,128300,2,9300,7.82,1094801,209661,180014473,1094801,7.82,522.18,0.61,0.61,140078976250,0.61,0.61,140078976250 +LG화학,051910,16,295000,2,11500,4.06,463220,367843,70592343,463220,4.06,125.93,0.66,0.66,137326531500,0.66,0.66,137326531500 +TIGER 미국S&P500,360750,17,22190,5,-5,-0.02,5769836,7574695,402900000,5769836,-0.02,76.17,1.43,1.43,127996170698,1.43,1.43,127996170698 +현대차,005380,18,220500,3,0,0.00,508130,784564,204757766,508130,0.00,64.77,0.25,0.25,112870938500,0.25,0.25,112870938500 +TIGER 미국테크TOP10 INDXX,381170,19,26505,5,-95,-0.36,4163587,5177940,124950000,4163587,-0.36,80.41,3.33,3.33,110242204276,3.33,3.33,110242204276 +현대건설,000720,20,61100,2,2300,3.91,1683204,2889730,111355765,1683204,3.91,58.25,1.51,1.51,103370713450,1.52,1.52,103370713450 +SOL 조선TOP3플러스,466920,21,30020,2,825,2.83,3393336,4445327,47050000,3393336,2.83,76.33,7.21,7.21,101287700322,7.17,7.17,101287700322 +알테오젠,196170,22,406500,5,-14500,-3.44,240576,253873,53464968,240576,-3.44,94.76,0.45,0.45,99811218750,0.46,0.46,99811218750 +애니플러스,310200,23,5230,5,-330,-5.94,16075797,1013945,51419896,16075797,-5.94,1585.47,31.26,31.26,94327096955,35.08,35.08,94327096955 +아이비젼웍스,469750,24,1427,2,57,4.16,60009666,68933104,33936481,60009666,4.16,87.05,176.83,176.83,92336785723,190.67,190.67,92336785723 +블루엠텍,439580,25,6270,2,10,0.16,13911964,11647679,33510663,13911964,0.16,119.44,41.52,41.52,91751367630,43.67,43.67,91751367630 +한화에어로스페이스,012450,26,839000,2,23000,2.82,106776,322736,51563401,106776,2.82,33.08,0.21,0.21,89458406500,0.21,0.21,89458406500 +NAVER,035420,27,223500,2,2000,0.90,393064,507825,158437008,393064,0.90,77.40,0.25,0.25,88245919250,0.25,0.25,88245919250 +현대로템,064350,28,173700,2,3000,1.76,475138,866251,109142293,475138,1.76,54.85,0.44,0.44,83277994250,0.44,0.44,83277994250 +KODEX 인버스,114800,29,3535,5,-10,-0.28,23583995,36453468,221700000,23583995,-0.28,64.70,10.64,10.64,83080643038,10.60,10.60,83080643038 +두산,000150,30,539000,2,31000,6.10,148984,309554,16523835,148984,6.10,48.13,0.90,0.90,79598415000,0.89,0.89,79598415000 diff --git a/top30/20250821/top30-tv-20250821-150002.csv b/top30/20250821/top30-tv-20250821-150002.csv new file mode 100644 index 000000000000..24f13f15dca4 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245750,5,-9750,-3.82,5296392,3571545,728002365,5296392,-3.82,148.29,0.73,0.73,1309378454000,0.73,0.73,1309378454000 +삼성전자,005930,2,71000,2,500,0.71,16643265,17445516,5919637922,16643265,0.71,95.40,0.28,0.28,1190184525000,0.28,0.28,1190184525000 +두산에너빌리티,034020,3,61700,2,4300,7.49,17897841,27973112,640561146,17897841,7.49,63.98,2.79,2.79,1092019313500,2.76,2.76,1092019313500 +KODEX 200선물인버스2X,252670,4,1338,5,-11,-0.82,293977104,531008256,1273400000,293977104,-0.82,55.36,23.09,23.09,391554788435,22.98,22.98,391554788435 +제이피아이헬스케어,0010V0,5,21450,2,1450,7.25,14450103,0,5105400,14450103,7.25,0.00,283.04,283.04,391265551350,357.28,357.28,391265551350 +KODEX 레버리지,122630,6,24240,2,225,0.94,16014112,31743784,100000000,16014112,0.94,50.45,16.01,16.01,389815591602,16.08,16.08,389815591602 +카카오,035720,7,64100,5,-1200,-1.84,3957507,3436218,442124799,3957507,-1.84,115.17,0.90,0.90,258427561550,0.91,0.91,258427561550 +한화오션,042660,8,110900,2,5700,5.42,2093004,3086401,306413394,2093004,5.42,67.81,0.68,0.68,229627155150,0.68,0.68,229627155150 +보성파워텍,006910,9,4050,2,695,20.72,55341820,1435684,49129824,55341820,20.72,3854.74,112.64,112.64,229209157722,115.19,115.19,229209157722 +한전기술,052690,10,99500,2,12500,14.37,2208474,1180911,38220000,2208474,14.37,187.01,5.78,5.78,219227774500,5.76,5.76,219227774500 +대한조선,439260,11,92800,2,10300,12.48,2266280,453823,38526312,2266280,12.48,499.38,5.88,5.88,207634852100,5.81,5.81,207634852100 +KODEX 200,069500,12,42700,2,200,0.47,4419867,12481037,159500000,4419867,0.47,35.41,2.77,2.77,189097173195,2.78,2.78,189097173195 +한국전력,015760,13,38400,2,900,2.40,4395881,7203295,641964077,4395881,2.40,61.03,0.68,0.68,169349835600,0.69,0.69,169349835600 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,18028364,31098612,200200000,18028364,-1.18,57.97,9.01,9.01,153971435198,9.14,9.14,153971435198 +메리츠금융지주,138040,15,128500,2,9500,7.98,1112705,209661,180014473,1112705,7.98,530.72,0.62,0.62,142378585850,0.62,0.62,142378585850 +LG화학,051910,16,294500,2,11000,3.88,471679,367843,70592343,471679,3.88,128.23,0.67,0.67,139819781500,0.67,0.67,139819781500 +TIGER 미국S&P500,360750,17,22190,5,-5,-0.02,5971545,7574695,402900000,5971545,-0.02,78.84,1.48,1.48,132472704110,1.48,1.48,132472704110 +현대차,005380,18,221000,2,500,0.23,511893,784564,204757766,511893,0.23,65.25,0.25,0.25,113701510250,0.25,0.25,113701510250 +TIGER 미국테크TOP10 INDXX,381170,19,26505,5,-95,-0.36,4258370,5177940,124950000,4258370,-0.36,82.24,3.41,3.41,112754249701,3.40,3.40,112754249701 +알테오젠,196170,20,405500,5,-15500,-3.68,265296,253873,53464968,265296,-3.68,104.50,0.50,0.50,109824260750,0.51,0.51,109824260750 +현대건설,000720,21,61200,2,2400,4.08,1706462,2889730,111355765,1706462,4.08,59.05,1.53,1.53,104791068450,1.54,1.54,104791068450 +SOL 조선TOP3플러스,466920,22,30060,2,865,2.96,3454032,4445327,47050000,3454032,2.96,77.70,7.34,7.34,103110523582,7.29,7.29,103110523582 +애니플러스,310200,23,5250,5,-310,-5.58,16147188,1013945,51419896,16147188,-5.58,1592.51,31.40,31.40,94700195375,35.08,35.08,94700195375 +아이비젼웍스,469750,24,1399,2,29,2.12,61415051,68933104,33936481,61415051,2.12,89.09,180.97,180.97,94314859033,198.65,198.65,94314859033 +블루엠텍,439580,25,6270,2,10,0.16,13970096,11647679,33510663,13970096,0.16,119.94,41.69,41.69,92115258685,43.84,43.84,92115258685 +한화에어로스페이스,012450,26,838000,2,22000,2.70,108972,322736,51563401,108972,2.70,33.77,0.21,0.21,91298563000,0.21,0.21,91298563000 +NAVER,035420,27,223500,2,2000,0.90,403303,507825,158437008,403303,0.90,79.42,0.25,0.25,90529861250,0.26,0.26,90529861250 +KODEX 인버스,114800,28,3525,5,-20,-0.56,24134438,36453468,221700000,24134438,-0.56,66.21,10.89,10.89,85024809582,10.88,10.88,85024809582 +현대로템,064350,29,173900,2,3200,1.87,483206,866251,109142293,483206,1.87,55.78,0.44,0.44,84679988800,0.45,0.45,84679988800 +두산,000150,30,540000,2,32000,6.30,153076,309554,16523835,153076,6.30,49.45,0.93,0.93,81804526000,0.92,0.92,81804526000 diff --git a/top30/20250821/top30-tv-20250821-151001.csv b/top30/20250821/top30-tv-20250821-151001.csv new file mode 100644 index 000000000000..d43ac7f283e9 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,5415477,3571545,728002365,5415477,-3.91,151.63,0.74,0.74,1338650358500,0.75,0.75,1338650358500 +삼성전자,005930,2,70900,2,400,0.57,16980559,17445516,5919637922,16980559,0.57,97.33,0.29,0.29,1214102848550,0.29,0.29,1214102848550 +두산에너빌리티,034020,3,61500,2,4100,7.14,18195702,27973112,640561146,18195702,7.14,65.05,2.84,2.84,1110343137200,2.82,2.82,1110343137200 +KODEX 200선물인버스2X,252670,4,1338,5,-11,-0.82,309968108,531008256,1273400000,309968108,-0.82,58.37,24.34,24.34,412937949377,24.24,24.24,412937949377 +KODEX 레버리지,122630,5,24235,2,220,0.92,16220608,31743784,100000000,16220608,0.92,51.10,16.22,16.22,394820877607,16.29,16.29,394820877607 +제이피아이헬스케어,0010V0,6,21550,2,1550,7.75,14552675,0,5105400,14552675,7.75,0.00,285.04,285.04,393468296500,357.63,357.63,393468296500 +카카오,035720,7,64000,5,-1300,-1.99,4037622,3436218,442124799,4037622,-1.99,117.50,0.91,0.91,263563596350,0.93,0.93,263563596350 +한화오션,042660,8,111500,2,6300,5.99,2173433,3086401,306413394,2173433,5.99,70.42,0.71,0.71,238577597050,0.70,0.70,238577597050 +보성파워텍,006910,9,4065,2,710,21.16,56286752,1435684,49129824,56286752,21.16,3920.55,114.57,114.57,233044894764,116.69,116.69,233044894764 +한전기술,052690,10,100000,2,13000,14.94,2243159,1180911,38220000,2243159,14.94,189.95,5.87,5.87,222691820650,5.83,5.83,222691820650 +대한조선,439260,11,91600,2,9100,11.03,2323014,453823,38526312,2323014,11.03,511.88,6.03,6.03,212848577450,6.03,6.03,212848577450 +KODEX 200,069500,12,42695,2,195,0.46,4588576,12481037,159500000,4588576,0.46,36.76,2.88,2.88,196300350879,2.88,2.88,196300350879 +한국전력,015760,13,38400,2,900,2.40,4467993,7203295,641964077,4467993,2.40,62.03,0.70,0.70,172117965025,0.70,0.70,172117965025 +KODEX 코스닥150레버리지,233740,14,8380,5,-130,-1.53,18427390,31098612,200200000,18427390,-1.53,59.25,9.20,9.20,157317934144,9.38,9.38,157317934144 +메리츠금융지주,138040,15,128800,2,9800,8.24,1140156,209661,180014473,1140156,8.24,543.81,0.63,0.63,145912360750,0.63,0.63,145912360750 +LG화학,051910,16,295000,2,11500,4.06,481127,367843,70592343,481127,4.06,130.80,0.68,0.68,142602605750,0.68,0.68,142602605750 +TIGER 미국S&P500,360750,17,22195,3,0,0.00,6352590,7574695,402900000,6352590,0.00,83.87,1.58,1.58,140930445442,1.58,1.58,140930445442 +현대차,005380,18,221500,2,1000,0.45,527413,784564,204757766,527413,0.45,67.22,0.26,0.26,117132046750,0.26,0.26,117132046750 +알테오젠,196170,19,404000,5,-17000,-4.04,280825,253873,53464968,280825,-4.04,110.62,0.53,0.53,116115068250,0.54,0.54,116115068250 +TIGER 미국테크TOP10 INDXX,381170,20,26505,5,-95,-0.36,4274629,5177940,124950000,4274629,-0.36,82.55,3.42,3.42,113185191321,3.42,3.42,113185191321 +현대건설,000720,21,61100,2,2300,3.91,1731278,2889730,111355765,1731278,3.91,59.91,1.55,1.55,106307626100,1.56,1.56,106307626100 +SOL 조선TOP3플러스,466920,22,30155,2,960,3.29,3558664,4445327,47050000,3558664,3.29,80.05,7.56,7.56,106261272683,7.49,7.49,106261272683 +애니플러스,310200,23,5160,5,-400,-7.19,16341903,1013945,51419896,16341903,-7.19,1611.71,31.78,31.78,95711032030,36.07,36.07,95711032030 +아이비젼웍스,469750,24,1401,2,31,2.26,62291776,68933104,33936481,62291776,2.26,90.37,183.55,183.55,95536019587,200.94,200.94,95536019587 +한화에어로스페이스,012450,25,837000,2,21000,2.57,112938,322736,51563401,112938,2.57,34.99,0.22,0.22,94622733500,0.22,0.22,94622733500 +NAVER,035420,26,223500,2,2000,0.90,418630,507825,158437008,418630,0.90,82.44,0.26,0.26,93948309750,0.27,0.27,93948309750 +블루엠텍,439580,27,6240,5,-20,-0.32,14064547,11647679,33510663,14064547,-0.32,120.75,41.97,41.97,92705935760,44.33,44.33,92705935760 +KODEX 인버스,114800,28,3530,5,-15,-0.42,24399240,36453468,221700000,24399240,-0.42,66.93,11.01,11.01,85959460886,10.98,10.98,85959460886 +현대로템,064350,29,174100,2,3400,1.99,488464,866251,109142293,488464,1.99,56.39,0.45,0.45,85594795600,0.45,0.45,85594795600 +두산,000150,30,539000,2,31000,6.10,158878,309554,16523835,158878,6.10,51.32,0.96,0.96,84935691000,0.95,0.95,84935691000 diff --git a/top30/20250821/top30-tv-20250821-152001.csv b/top30/20250821/top30-tv-20250821-152001.csv new file mode 100644 index 000000000000..f625c933f20b --- /dev/null +++ b/top30/20250821/top30-tv-20250821-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,5594761,3571545,728002365,5594761,-3.91,156.65,0.77,0.77,1382641203750,0.77,0.77,1382641203750 +삼성전자,005930,2,71000,2,500,0.71,17284246,17445516,5919637922,17284246,0.71,99.08,0.29,0.29,1235676139150,0.29,0.29,1235676139150 +두산에너빌리티,034020,3,61600,2,4200,7.32,18569923,27973112,640561146,18569923,7.32,66.38,2.90,2.90,1133444503950,2.87,2.87,1133444503950 +KODEX 200선물인버스2X,252670,4,1337,5,-12,-0.89,322540006,531008256,1273400000,322540006,-0.89,60.74,25.33,25.33,429735792283,25.24,25.24,429735792283 +KODEX 레버리지,122630,5,24250,2,235,0.98,16567039,31743784,100000000,16567039,0.98,52.19,16.57,16.57,403224508330,16.63,16.63,403224508330 +제이피아이헬스케어,0010V0,6,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +카카오,035720,7,64000,5,-1300,-1.99,4104087,3436218,442124799,4104087,-1.99,119.44,0.93,0.93,267814386750,0.95,0.95,267814386750 +한화오션,042660,8,111400,2,6200,5.89,2236570,3086401,306413394,2236570,5.89,72.47,0.73,0.73,245605322650,0.72,0.72,245605322650 +보성파워텍,006910,9,4045,2,690,20.57,57275842,1435684,49129824,57275842,20.57,3989.45,116.58,116.58,237061488253,119.29,119.29,237061488253 +한전기술,052690,10,100400,2,13400,15.40,2277809,1180911,38220000,2277809,15.40,192.89,5.96,5.96,226170180400,5.89,5.89,226170180400 +대한조선,439260,11,90900,2,8400,10.18,2378150,453823,38526312,2378150,10.18,524.03,6.17,6.17,217871849300,6.22,6.22,217871849300 +KODEX 200,069500,12,42710,2,210,0.49,4797277,12481037,159500000,4797277,0.49,38.44,3.01,3.01,205214910636,3.01,3.01,205214910636 +한국전력,015760,13,38650,2,1150,3.07,4572917,7203295,641964077,4572917,3.07,63.48,0.71,0.71,176167814075,0.71,0.71,176167814075 +KODEX 코스닥150레버리지,233740,14,8425,5,-85,-1.00,19096005,31098612,200200000,19096005,-1.00,61.40,9.54,9.54,162938065764,9.66,9.66,162938065764 +메리츠금융지주,138040,15,128600,2,9600,8.07,1157296,209661,180014473,1157296,8.07,551.98,0.64,0.64,148116457000,0.64,0.64,148116457000 +TIGER 미국S&P500,360750,16,22205,2,10,0.05,6667811,7574695,402900000,6667811,0.05,88.03,1.65,1.65,147929756564,1.65,1.65,147929756564 +LG화학,051910,17,294750,2,11250,3.97,491291,367843,70592343,491291,3.97,133.56,0.70,0.70,145597361500,0.70,0.70,145597361500 +알테오젠,196170,18,405500,5,-15500,-3.68,295600,253873,53464968,295600,-3.68,116.44,0.55,0.55,122098317500,0.56,0.56,122098317500 +현대차,005380,19,221500,2,1000,0.45,537992,784564,204757766,537992,0.45,68.57,0.26,0.26,119473676500,0.26,0.26,119473676500 +TIGER 미국테크TOP10 INDXX,381170,20,26520,5,-80,-0.30,4420669,5177940,124950000,4420669,-0.30,85.38,3.54,3.54,117057272705,3.53,3.53,117057272705 +SOL 조선TOP3플러스,466920,21,30160,2,965,3.31,3719839,4445327,47050000,3719839,3.31,83.68,7.91,7.91,111123088556,7.83,7.83,111123088556 +현대건설,000720,22,61100,2,2300,3.91,1764894,2889730,111355765,1764894,3.91,61.07,1.58,1.58,108363659700,1.59,1.59,108363659700 +NAVER,035420,23,223500,2,2000,0.90,432517,507825,158437008,432517,0.90,85.17,0.27,0.27,97054601250,0.27,0.27,97054601250 +한화에어로스페이스,012450,24,837000,2,21000,2.57,115549,322736,51563401,115549,2.57,35.80,0.22,0.22,96807920500,0.22,0.22,96807920500 +애니플러스,310200,25,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +아이비젼웍스,469750,26,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +블루엠텍,439580,27,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +두산,000150,28,540000,2,32000,6.30,163529,309554,16523835,163529,6.30,52.83,0.99,0.99,87447077000,0.98,0.98,87447077000 +현대로템,064350,29,174300,2,3600,2.11,498321,866251,109142293,498321,2.11,57.53,0.46,0.46,87312332900,0.46,0.46,87312332900 +KODEX 인버스,114800,30,3527,5,-18,-0.51,24542052,36453468,221700000,24542052,-0.51,67.32,11.07,11.07,86463026657,11.06,11.06,86463026657 diff --git a/top30/20250821/top30-tv-20250821-153001.csv b/top30/20250821/top30-tv-20250821-153001.csv new file mode 100644 index 000000000000..d1c77e4ab6db --- /dev/null +++ b/top30/20250821/top30-tv-20250821-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245500,5,-10000,-3.91,5594761,3571545,728002365,5594761,-3.91,156.65,0.77,0.77,1382641203750,0.77,0.77,1382641203750 +삼성전자,005930,2,71000,2,500,0.71,17284246,17445516,5919637922,17284246,0.71,99.08,0.29,0.29,1235676139150,0.29,0.29,1235676139150 +두산에너빌리티,034020,3,61600,2,4200,7.32,18569923,27973112,640561146,18569923,7.32,66.38,2.90,2.90,1133444503950,2.87,2.87,1133444503950 +KODEX 200선물인버스2X,252670,4,1337,5,-12,-0.89,322540006,531008256,1273400000,322540006,-0.89,60.74,25.33,25.33,429735792283,25.24,25.24,429735792283 +KODEX 레버리지,122630,5,24250,2,235,0.98,16567039,31743784,100000000,16567039,0.98,52.19,16.57,16.57,403224508330,16.63,16.63,403224508330 +제이피아이헬스케어,0010V0,6,21800,2,1800,9.00,14749332,0,5105400,14749332,9.00,0.00,288.90,288.90,397734280250,357.36,357.36,397734280250 +카카오,035720,7,64000,5,-1300,-1.99,4104087,3436218,442124799,4104087,-1.99,119.44,0.93,0.93,267814386750,0.95,0.95,267814386750 +한화오션,042660,8,111400,2,6200,5.89,2236570,3086401,306413394,2236570,5.89,72.47,0.73,0.73,245605322650,0.72,0.72,245605322650 +보성파워텍,006910,9,4070,2,715,21.31,57734862,1435684,49129824,57734862,21.31,4021.42,117.51,117.51,238929699653,119.49,119.49,238929699653 +한전기술,052690,10,100400,2,13400,15.40,2277809,1180911,38220000,2277809,15.40,192.89,5.96,5.96,226170180400,5.89,5.89,226170180400 +대한조선,439260,11,90900,2,8400,10.18,2378150,453823,38526312,2378150,10.18,524.03,6.17,6.17,217871849300,6.22,6.22,217871849300 +KODEX 200,069500,12,42710,2,210,0.49,4797277,12481037,159500000,4797277,0.49,38.44,3.01,3.01,205214910636,3.01,3.01,205214910636 +한국전력,015760,13,38650,2,1150,3.07,4572917,7203295,641964077,4572917,3.07,63.48,0.71,0.71,176167814075,0.71,0.71,176167814075 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19349870,31098612,200200000,19349870,-1.18,62.22,9.67,9.67,165073070414,9.80,9.80,165073070414 +메리츠금융지주,138040,15,128900,2,9900,8.32,1182563,209661,180014473,1182563,8.32,564.04,0.66,0.66,151373373300,0.65,0.65,151373373300 +TIGER 미국S&P500,360750,16,22205,2,10,0.05,6667811,7574695,402900000,6667811,0.05,88.03,1.65,1.65,147929756564,1.65,1.65,147929756564 +LG화학,051910,17,294750,2,11250,3.97,491291,367843,70592343,491291,3.97,133.56,0.70,0.70,145597361500,0.70,0.70,145597361500 +알테오젠,196170,18,405500,5,-15500,-3.68,295600,253873,53464968,295600,-3.68,116.44,0.55,0.55,122098317500,0.56,0.56,122098317500 +현대차,005380,19,221500,2,1000,0.45,537992,784564,204757766,537992,0.45,68.57,0.26,0.26,119473676500,0.26,0.26,119473676500 +TIGER 미국테크TOP10 INDXX,381170,20,26520,5,-80,-0.30,4420669,5177940,124950000,4420669,-0.30,85.38,3.54,3.54,117057272705,3.53,3.53,117057272705 +SOL 조선TOP3플러스,466920,21,30160,2,965,3.31,3719839,4445327,47050000,3719839,3.31,83.68,7.91,7.91,111123088556,7.83,7.83,111123088556 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +NAVER,035420,23,223500,2,2000,0.90,432517,507825,158437008,432517,0.90,85.17,0.27,0.27,97054601250,0.27,0.27,97054601250 +한화에어로스페이스,012450,24,837000,2,21000,2.57,115549,322736,51563401,115549,2.57,35.80,0.22,0.22,96807920500,0.22,0.22,96807920500 +애니플러스,310200,25,5160,5,-400,-7.19,16515200,1013945,51419896,16515200,-7.19,1628.81,32.12,32.12,96605131645,36.41,36.41,96605131645 +아이비젼웍스,469750,26,1395,2,25,1.82,62910269,68933104,33936481,62910269,1.82,91.26,185.38,185.38,96401981445,203.63,203.63,96401981445 +블루엠텍,439580,27,6230,5,-30,-0.48,14242851,11647679,33510663,14242851,-0.48,122.28,42.50,42.50,93814136355,44.94,44.94,93814136355 +두산,000150,28,540000,2,32000,6.30,163529,309554,16523835,163529,6.30,52.83,0.99,0.99,87447077000,0.98,0.98,87447077000 +현대로템,064350,29,174300,2,3600,2.11,498321,866251,109142293,498321,2.11,57.53,0.46,0.46,87312332900,0.46,0.46,87312332900 +KODEX 인버스,114800,30,3527,5,-18,-0.51,24542052,36453468,221700000,24542052,-0.51,67.32,11.07,11.07,86463026657,11.06,11.06,86463026657 diff --git a/top30/20250821/top30-tv-20250821-154001.csv b/top30/20250821/top30-tv-20250821-154001.csv new file mode 100644 index 000000000000..5d570c05c465 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926083,3571545,728002365,5926083,-4.11,165.92,0.81,0.81,1463815093750,0.82,0.82,1463815093750 +삼성전자,005930,2,70600,2,100,0.14,18354470,17445516,5919637922,18354470,0.14,105.21,0.31,0.31,1311233953550,0.31,0.31,1311233953550 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858581,27973112,640561146,18858581,7.14,67.42,2.94,2.94,1151196970950,2.92,2.92,1151196970950 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327137687,531008256,1273400000,327137687,-0.37,61.61,25.69,25.69,435915075547,25.47,25.47,435915075547 +KODEX 레버리지,122630,5,24115,2,100,0.42,16800707,31743784,100000000,16800707,0.42,52.93,16.80,16.80,408859412150,16.95,16.95,408859412150 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14791553,0,5105400,14791553,8.50,0.00,289.72,289.72,398650475950,359.83,359.83,398650475950 +카카오,035720,7,64000,5,-1300,-1.99,4219742,3436218,442124799,4219742,-1.99,122.80,0.95,0.95,275216306750,0.97,0.97,275216306750 +한화오션,042660,8,111400,2,6200,5.89,2295805,3086401,306413394,2295805,5.89,74.38,0.75,0.75,252204101650,0.74,0.74,252204101650 +보성파워텍,006910,9,4070,2,715,21.31,57766647,1435684,49129824,57766647,21.31,4023.63,117.58,117.58,239059064603,119.55,119.55,239059064603 +한전기술,052690,10,100300,2,13300,15.29,2296768,1180911,38220000,2296768,15.29,194.49,6.01,6.01,228071768100,5.95,5.95,228071768100 +대한조선,439260,11,91400,2,8900,10.79,2403196,453823,38526312,2403196,10.79,529.54,6.24,6.24,220161053700,6.25,6.25,220161053700 +KODEX 200,069500,12,42605,2,105,0.25,4863058,12481037,159500000,4863058,0.25,38.96,3.05,3.05,208017510141,3.06,3.06,208017510141 +한국전력,015760,13,38400,2,900,2.40,4672048,7203295,641964077,4672048,2.40,64.86,0.73,0.73,179974444475,0.73,0.73,179974444475 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19357953,31098612,200200000,19357953,-1.18,62.25,9.67,9.67,165141048444,9.81,9.81,165141048444 +LG화학,051910,15,293000,2,9500,3.35,511459,367843,70592343,511459,3.35,139.04,0.72,0.72,151506585500,0.73,0.73,151506585500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182575,209661,180014473,1182575,8.32,564.04,0.66,0.66,151374920100,0.65,0.65,151374920100 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6706227,7574695,402900000,6706227,0.05,88.53,1.66,1.66,148782783844,1.66,1.66,148782783844 +현대차,005380,18,221500,2,1000,0.45,600232,784564,204757766,600232,0.45,76.51,0.29,0.29,133259836500,0.29,0.29,133259836500 +알테오젠,196170,19,405500,5,-15500,-3.68,307271,253873,53464968,307271,-3.68,121.03,0.57,0.57,126830908000,0.59,0.59,126830908000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426673,5177940,124950000,4426673,-0.24,85.49,3.54,3.54,117216588845,3.54,3.54,117216588845 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737431,4445327,47050000,3737431,3.24,84.08,7.94,7.94,111653311436,7.87,7.87,111653311436 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,127996,322736,51563401,127996,2.21,39.66,0.25,0.25,107188718500,0.25,0.25,107188718500 +NAVER,035420,24,223000,2,1500,0.68,463911,507825,158437008,463911,0.68,91.35,0.29,0.29,104055463250,0.29,0.29,104055463250 +애니플러스,310200,25,5100,5,-460,-8.27,16673208,1013945,51419896,16673208,-8.27,1644.39,32.43,32.43,97410972445,37.15,37.15,97410972445 +아이비젼웍스,469750,26,1395,2,25,1.82,63187616,68933104,33936481,63187616,1.82,91.67,186.19,186.19,96788880510,204.45,204.45,96788880510 +블루엠텍,439580,27,6190,5,-70,-1.12,14322752,11647679,33510663,14322752,-1.12,122.97,42.74,42.74,94308723545,45.47,45.47,94308723545 +KODEX 인버스,114800,28,3535,5,-10,-0.28,25966768,36453468,221700000,25966768,-0.28,71.23,11.71,11.71,91499397717,11.68,11.68,91499397717 +현대로템,064350,29,173800,2,3100,1.82,521947,866251,109142293,521947,1.82,60.25,0.48,0.48,91418531700,0.48,0.48,91418531700 +두산,000150,30,540000,2,32000,6.30,169041,309554,16523835,169041,6.30,54.61,1.02,1.02,90423557000,1.01,1.01,90423557000 diff --git a/top30/20250821/top30-tv-20250821-155001.csv b/top30/20250821/top30-tv-20250821-155001.csv new file mode 100644 index 000000000000..c7aec908e57e --- /dev/null +++ b/top30/20250821/top30-tv-20250821-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926114,3571545,728002365,5926114,-4.11,165.93,0.81,0.81,1463822688750,0.82,0.82,1463822688750 +삼성전자,005930,2,70600,2,100,0.14,18354642,17445516,5919637922,18354642,0.14,105.21,0.31,0.31,1311246096750,0.31,0.31,1311246096750 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858639,27973112,640561146,18858639,7.14,67.42,2.94,2.94,1151200537950,2.92,2.92,1151200537950 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327269885,531008256,1273400000,327269885,-0.37,61.63,25.70,25.70,436092749659,25.48,25.48,436092749659 +KODEX 레버리지,122630,5,24115,2,100,0.42,16801202,31743784,100000000,16801202,0.42,52.93,16.80,16.80,408871349075,16.96,16.96,408871349075 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14813081,0,5105400,14813081,8.50,0.00,290.15,290.15,399117633550,360.26,360.26,399117633550 +카카오,035720,7,64000,5,-1300,-1.99,4220959,3436218,442124799,4220959,-1.99,122.84,0.95,0.95,275294194750,0.97,0.97,275294194750 +한화오션,042660,8,111400,2,6200,5.89,2298270,3086401,306413394,2298270,5.89,74.46,0.75,0.75,252478702650,0.74,0.74,252478702650 +보성파워텍,006910,9,4070,2,715,21.31,57806253,1435684,49129824,57806253,21.31,4026.39,117.66,117.66,239220261023,119.64,119.64,239220261023 +한전기술,052690,10,100300,2,13300,15.29,2296905,1180911,38220000,2296905,15.29,194.50,6.01,6.01,228085509200,5.95,5.95,228085509200 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4863388,12481037,159500000,4863388,0.25,38.97,3.05,3.05,208031569791,3.06,3.06,208031569791 +한국전력,015760,13,38400,2,900,2.40,4672173,7203295,641964077,4672173,2.40,64.86,0.73,0.73,179979244475,0.73,0.73,179979244475 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19377190,31098612,200200000,19377190,-1.18,62.31,9.68,9.68,165302831614,9.82,9.82,165302831614 +LG화학,051910,15,293000,2,9500,3.35,511583,367843,70592343,511583,3.35,139.08,0.72,0.72,151542917500,0.73,0.73,151542917500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182609,209661,180014473,1182609,8.32,564.06,0.66,0.66,151379302700,0.65,0.65,151379302700 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6706622,7574695,402900000,6706622,0.05,88.54,1.66,1.66,148791554819,1.66,1.66,148791554819 +현대차,005380,18,221500,2,1000,0.45,600236,784564,204757766,600236,0.45,76.51,0.29,0.29,133260722500,0.29,0.29,133260722500 +알테오젠,196170,19,405500,5,-15500,-3.68,307303,253873,53464968,307303,-3.68,121.05,0.57,0.57,126843884000,0.59,0.59,126843884000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426693,5177940,124950000,4426693,-0.24,85.49,3.54,3.54,117217119545,3.54,3.54,117217119545 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737592,4445327,47050000,3737592,3.24,84.08,7.94,7.94,111658163976,7.87,7.87,111658163976 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128008,322736,51563401,128008,2.21,39.66,0.25,0.25,107198726500,0.25,0.25,107198726500 +NAVER,035420,24,223000,2,1500,0.68,463912,507825,158437008,463912,0.68,91.35,0.29,0.29,104055686250,0.29,0.29,104055686250 +애니플러스,310200,25,5100,5,-460,-8.27,16692648,1013945,51419896,16692648,-8.27,1646.31,32.46,32.46,97510116445,37.18,37.18,97510116445 +아이비젼웍스,469750,26,1395,2,25,1.82,63209355,68933104,33936481,63209355,1.82,91.70,186.26,186.26,96819206415,204.51,204.51,96819206415 +블루엠텍,439580,27,6190,5,-70,-1.12,14327851,11647679,33510663,14327851,-1.12,123.01,42.76,42.76,94340286355,45.48,45.48,94340286355 +KODEX 인버스,114800,28,3535,5,-10,-0.28,25982487,36453468,221700000,25982487,-0.28,71.28,11.72,11.72,91554964382,11.68,11.68,91554964382 +현대로템,064350,29,173800,2,3100,1.82,521990,866251,109142293,521990,1.82,60.26,0.48,0.48,91426005100,0.48,0.48,91426005100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-160001.csv b/top30/20250821/top30-tv-20250821-160001.csv new file mode 100644 index 000000000000..81b965a093c4 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327273667,531008256,1273400000,327273667,-0.37,61.63,25.70,25.70,436097832667,25.48,25.48,436097832667 +KODEX 레버리지,122630,5,24115,2,100,0.42,16802178,31743784,100000000,16802178,0.42,52.93,16.80,16.80,408894885315,16.96,16.96,408894885315 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2299240,3086401,306413394,2299240,5.89,74.50,0.75,0.75,252586760650,0.74,0.74,252586760650 +보성파워텍,006910,9,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4863399,12481037,159500000,4863399,0.25,38.97,3.05,3.05,208032038446,3.06,3.06,208032038446 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19385906,31098612,200200000,19385906,-1.18,62.34,9.68,9.68,165376133174,9.82,9.82,165376133174 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6706682,7574695,402900000,6706682,0.05,88.54,1.66,1.66,148792887119,1.66,1.66,148792887119 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426807,5177940,124950000,4426807,-0.24,85.49,3.54,3.54,117220144535,3.54,3.54,117220144535 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737614,4445327,47050000,3737614,3.24,84.08,7.94,7.94,111658827056,7.87,7.87,111658827056 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +아이비젼웍스,469750,26,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +블루엠텍,439580,27,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +KODEX 인버스,114800,28,3535,5,-10,-0.28,25998487,36453468,221700000,25998487,-0.28,71.32,11.73,11.73,91611524382,11.69,11.69,91611524382 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-161001.csv b/top30/20250821/top30-tv-20250821-161001.csv new file mode 100644 index 000000000000..81b965a093c4 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327273667,531008256,1273400000,327273667,-0.37,61.63,25.70,25.70,436097832667,25.48,25.48,436097832667 +KODEX 레버리지,122630,5,24115,2,100,0.42,16802178,31743784,100000000,16802178,0.42,52.93,16.80,16.80,408894885315,16.96,16.96,408894885315 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14814685,0,5105400,14814685,8.50,0.00,290.18,290.18,399152440350,360.29,360.29,399152440350 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2299240,3086401,306413394,2299240,5.89,74.50,0.75,0.75,252586760650,0.74,0.74,252586760650 +보성파워텍,006910,9,4070,2,715,21.31,57820112,1435684,49129824,57820112,21.31,4027.36,117.69,117.69,239276667153,119.66,119.66,239276667153 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4863399,12481037,159500000,4863399,0.25,38.97,3.05,3.05,208032038446,3.06,3.06,208032038446 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19385906,31098612,200200000,19385906,-1.18,62.34,9.68,9.68,165376133174,9.82,9.82,165376133174 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6706682,7574695,402900000,6706682,0.05,88.54,1.66,1.66,148792887119,1.66,1.66,148792887119 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426807,5177940,124950000,4426807,-0.24,85.49,3.54,3.54,117220144535,3.54,3.54,117220144535 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737614,4445327,47050000,3737614,3.24,84.08,7.94,7.94,111658827056,7.87,7.87,111658827056 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16694156,1013945,51419896,16694156,-8.27,1646.46,32.47,32.47,97517807245,37.19,37.19,97517807245 +아이비젼웍스,469750,26,1395,2,25,1.82,63219728,68933104,33936481,63219728,1.82,91.71,186.29,186.29,96833676750,204.54,204.54,96833676750 +블루엠텍,439580,27,6190,5,-70,-1.12,14330496,11647679,33510663,14330496,-1.12,123.03,42.76,42.76,94356658905,45.49,45.49,94356658905 +KODEX 인버스,114800,28,3535,5,-10,-0.28,25998487,36453468,221700000,25998487,-0.28,71.32,11.73,11.73,91611524382,11.69,11.69,91611524382 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-162001.csv b/top30/20250821/top30-tv-20250821-162001.csv new file mode 100644 index 000000000000..f00bee499ae4 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327504748,531008256,1273400000,327504748,-0.37,61.68,25.72,25.72,436407943369,25.50,25.50,436407943369 +KODEX 레버리지,122630,5,24115,2,100,0.42,16809923,31743784,100000000,16809923,0.42,52.96,16.81,16.81,409082004515,16.96,16.96,409082004515 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14821566,0,5105400,14821566,8.50,0.00,290.31,290.31,399301758050,360.42,360.42,399301758050 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2301395,3086401,306413394,2301395,5.89,74.57,0.75,0.75,252827474150,0.74,0.74,252827474150 +보성파워텍,006910,9,4070,2,715,21.31,57872586,1435684,49129824,57872586,21.31,4031.01,117.80,117.80,239489186853,119.77,119.77,239489186853 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4874380,12481037,159500000,4874380,0.25,39.05,3.06,3.06,208499938856,3.07,3.07,208499938856 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19398106,31098612,200200000,19398106,-1.18,62.38,9.69,9.69,165478613174,9.83,9.83,165478613174 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6706687,7574695,402900000,6706687,0.05,88.54,1.66,1.66,148792998144,1.66,1.66,148792998144 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426848,5177940,124950000,4426848,-0.24,85.49,3.54,3.54,117221232470,3.54,3.54,117221232470 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737692,4445327,47050000,3737692,3.24,84.08,7.94,7.94,111661180316,7.87,7.87,111661180316 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16706186,1013945,51419896,16706186,-8.27,1647.64,32.49,32.49,97579400845,37.21,37.21,97579400845 +아이비젼웍스,469750,26,1395,2,25,1.82,63228676,68933104,33936481,63228676,1.82,91.72,186.31,186.31,96846177106,204.57,204.57,96846177106 +블루엠텍,439580,27,6190,5,-70,-1.12,14333670,11647679,33510663,14333670,-1.12,123.06,42.77,42.77,94376337705,45.50,45.50,94376337705 +KODEX 인버스,114800,28,3535,5,-10,-0.28,26073699,36453468,221700000,26073699,-0.28,71.53,11.76,11.76,91877398802,11.72,11.72,91877398802 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-163001.csv b/top30/20250821/top30-tv-20250821-163001.csv new file mode 100644 index 000000000000..87b02f5c0b86 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327682070,531008256,1273400000,327682070,-0.37,61.71,25.73,25.73,436646086815,25.51,25.51,436646086815 +KODEX 레버리지,122630,5,24115,2,100,0.42,16823864,31743784,100000000,16823864,0.42,53.00,16.82,16.82,409418400845,16.98,16.98,409418400845 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14828671,0,5105400,14828671,8.50,0.00,290.45,290.45,399456291800,360.56,360.56,399456291800 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2303079,3086401,306413394,2303079,5.89,74.62,0.75,0.75,253015745350,0.74,0.74,253015745350 +보성파워텍,006910,9,4070,2,715,21.31,57924139,1435684,49129824,57924139,21.31,4034.60,117.90,117.90,239699265328,119.87,119.87,239699265328 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4876779,12481037,159500000,4876779,0.25,39.07,3.06,3.06,208602172241,3.07,3.07,208602172241 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19402946,31098612,200200000,19402946,-1.18,62.39,9.69,9.69,165519244974,9.83,9.83,165519244974 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6707231,7574695,402900000,6707231,0.05,88.55,1.66,1.66,148805077664,1.66,1.66,148805077664 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426848,5177940,124950000,4426848,-0.24,85.49,3.54,3.54,117221232470,3.54,3.54,117221232470 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737777,4445327,47050000,3737777,3.24,84.08,7.94,7.94,111663744766,7.87,7.87,111663744766 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16721615,1013945,51419896,16721615,-8.27,1649.16,32.52,32.52,97658860195,37.24,37.24,97658860195 +아이비젼웍스,469750,26,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +블루엠텍,439580,27,6190,5,-70,-1.12,14337645,11647679,33510663,14337645,-1.12,123.09,42.79,42.79,94400982705,45.51,45.51,94400982705 +KODEX 인버스,114800,28,3535,5,-10,-0.28,26128256,36453468,221700000,26128256,-0.28,71.68,11.79,11.79,92070257797,11.75,11.75,92070257797 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-164001.csv b/top30/20250821/top30-tv-20250821-164001.csv new file mode 100644 index 000000000000..519695b3120a --- /dev/null +++ b/top30/20250821/top30-tv-20250821-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327778755,531008256,1273400000,327778755,-0.37,61.73,25.74,25.74,436775934770,25.52,25.52,436775934770 +KODEX 레버리지,122630,5,24115,2,100,0.42,16834681,31743784,100000000,16834681,0.42,53.03,16.83,16.83,409679415055,16.99,16.99,409679415055 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14840486,0,5105400,14840486,8.50,0.00,290.68,290.68,399710905050,360.79,360.79,399710905050 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2304357,3086401,306413394,2304357,5.89,74.66,0.75,0.75,253158497950,0.74,0.74,253158497950 +보성파워텍,006910,9,4070,2,715,21.31,57974457,1435684,49129824,57974457,21.31,4038.11,118.00,118.00,239904814358,119.98,119.98,239904814358 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4879523,12481037,159500000,4879523,0.25,39.10,3.06,3.06,208719080361,3.07,3.07,208719080361 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19406785,31098612,200200000,19406785,-1.18,62.40,9.69,9.69,165551492574,9.83,9.83,165551492574 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6707392,7574695,402900000,6707392,0.05,88.55,1.66,1.66,148808652669,1.66,1.66,148808652669 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426848,5177940,124950000,4426848,-0.24,85.49,3.54,3.54,117221232470,3.54,3.54,117221232470 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3737793,4445327,47050000,3737793,3.24,84.08,7.94,7.94,111664227486,7.87,7.87,111664227486 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16729305,1013945,51419896,16729305,-8.27,1649.92,32.53,32.53,97698540595,37.26,37.26,97698540595 +아이비젼웍스,469750,26,1395,2,25,1.82,63278488,68933104,33936481,63278488,1.82,91.80,186.46,186.46,96916481509,204.72,204.72,96916481509 +블루엠텍,439580,27,6190,5,-70,-1.12,14343827,11647679,33510663,14343827,-1.12,123.15,42.80,42.80,94439187465,45.53,45.53,94439187465 +KODEX 인버스,114800,28,3535,5,-10,-0.28,26134601,36453468,221700000,26134601,-0.28,71.69,11.79,11.79,92092687372,11.75,11.75,92092687372 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-tv-20250821-165001.csv b/top30/20250821/top30-tv-20250821-165001.csv new file mode 100644 index 000000000000..e6f500693c11 --- /dev/null +++ b/top30/20250821/top30-tv-20250821-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,245000,5,-10500,-4.11,5926632,3571545,728002365,5926632,-4.11,165.94,0.81,0.81,1463949598750,0.82,0.82,1463949598750 +삼성전자,005930,2,70600,2,100,0.14,18354728,17445516,5919637922,18354728,0.14,105.21,0.31,0.31,1311252168350,0.31,0.31,1311252168350 +두산에너빌리티,034020,3,61500,2,4100,7.14,18858670,27973112,640561146,18858670,7.14,67.42,2.94,2.94,1151202444450,2.92,2.92,1151202444450 +KODEX 200선물인버스2X,252670,4,1344,5,-5,-0.37,327891803,531008256,1273400000,327891803,-0.37,61.75,25.75,25.75,436927645186,25.53,25.53,436927645186 +KODEX 레버리지,122630,5,24115,2,100,0.42,16838605,31743784,100000000,16838605,0.42,53.05,16.84,16.84,409774179655,16.99,16.99,409774179655 +제이피아이헬스케어,0010V0,6,21700,2,1700,8.50,14853389,0,5105400,14853389,8.50,0.00,290.93,290.93,399988319550,361.04,361.04,399988319550 +카카오,035720,7,64000,5,-1300,-1.99,4221004,3436218,442124799,4221004,-1.99,122.84,0.95,0.95,275297074750,0.97,0.97,275297074750 +한화오션,042660,8,111400,2,6200,5.89,2305170,3086401,306413394,2305170,5.89,74.69,0.75,0.75,253249310050,0.74,0.74,253249310050 +보성파워텍,006910,9,4070,2,715,21.31,58039360,1435684,49129824,58039360,21.31,4042.63,118.13,118.13,240169294083,120.11,120.11,240169294083 +한전기술,052690,10,100300,2,13300,15.29,2297020,1180911,38220000,2297020,15.29,194.51,6.01,6.01,228097043700,5.95,5.95,228097043700 +대한조선,439260,11,91400,2,8900,10.79,2403288,453823,38526312,2403288,10.79,529.57,6.24,6.24,220169462500,6.25,6.25,220169462500 +KODEX 200,069500,12,42605,2,105,0.25,4881123,12481037,159500000,4881123,0.25,39.11,3.06,3.06,208787264361,3.07,3.07,208787264361 +한국전력,015760,13,38400,2,900,2.40,4672324,7203295,641964077,4672324,2.40,64.86,0.73,0.73,179985042875,0.73,0.73,179985042875 +KODEX 코스닥150레버리지,233740,14,8410,5,-100,-1.18,19415098,31098612,200200000,19415098,-1.18,62.43,9.70,9.70,165621321774,9.84,9.84,165621321774 +LG화학,051910,15,293000,2,9500,3.35,511584,367843,70592343,511584,3.35,139.08,0.72,0.72,151543210500,0.73,0.73,151543210500 +메리츠금융지주,138040,16,128900,2,9900,8.32,1182718,209661,180014473,1182718,8.32,564.11,0.66,0.66,151393352800,0.65,0.65,151393352800 +TIGER 미국S&P500,360750,17,22205,2,10,0.05,6708125,7574695,402900000,6708125,0.05,88.56,1.66,1.66,148824928934,1.66,1.66,148824928934 +현대차,005380,18,221500,2,1000,0.45,600264,784564,204757766,600264,0.45,76.51,0.29,0.29,133266924500,0.29,0.29,133266924500 +알테오젠,196170,19,405500,5,-15500,-3.68,307329,253873,53464968,307329,-3.68,121.06,0.57,0.57,126854427000,0.59,0.59,126854427000 +TIGER 미국테크TOP10 INDXX,381170,20,26535,5,-65,-0.24,4426848,5177940,124950000,4426848,-0.24,85.49,3.54,3.54,117221232470,3.54,3.54,117221232470 +SOL 조선TOP3플러스,466920,21,30140,2,945,3.24,3738159,4445327,47050000,3738159,3.24,84.09,7.95,7.95,111675269706,7.88,7.88,111675269706 +현대건설,000720,22,61100,2,2300,3.91,1800126,2889730,111355765,1800126,3.91,62.29,1.62,1.62,110516334900,1.62,1.62,110516334900 +한화에어로스페이스,012450,23,834000,2,18000,2.21,128018,322736,51563401,128018,2.21,39.67,0.25,0.25,107207066500,0.25,0.25,107207066500 +NAVER,035420,24,223000,2,1500,0.68,463923,507825,158437008,463923,0.68,91.35,0.29,0.29,104058139250,0.29,0.29,104058139250 +애니플러스,310200,25,5100,5,-460,-8.27,16736187,1013945,51419896,16736187,-8.27,1650.60,32.55,32.55,97733982895,37.27,37.27,97733982895 +아이비젼웍스,469750,26,1395,2,25,1.82,63293587,68933104,33936481,63293587,1.82,91.82,186.51,186.51,96937740901,204.76,204.76,96937740901 +블루엠텍,439580,27,6190,5,-70,-1.12,14348155,11647679,33510663,14348155,-1.12,123.18,42.82,42.82,94465891225,45.54,45.54,94465891225 +KODEX 인버스,114800,28,3535,5,-10,-0.28,26177313,36453468,221700000,26177313,-0.28,71.81,11.81,11.81,92243674292,11.77,11.77,92243674292 +현대로템,064350,29,173800,2,3100,1.82,522000,866251,109142293,522000,1.82,60.26,0.48,0.48,91427743100,0.48,0.48,91427743100 +두산,000150,30,540000,2,32000,6.30,169063,309554,16523835,169063,6.30,54.62,1.02,1.02,90435437000,1.01,1.01,90435437000 diff --git a/top30/20250821/top30-vir-20250821-090000.csv b/top30/20250821/top30-vir-20250821-090000.csv new file mode 100644 index 000000000000..ed951997f57b --- /dev/null +++ b/top30/20250821/top30-vir-20250821-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +진흥기업우B,002785,1,3495,3,0,0.00,930,79,857218,930,0.00,1177.22,0.11,0.11,3250350,0.11,0.11,3250350 +현대리바트,079430,2,7290,3,0,0.00,2000,20140,20535282,2000,0.00,9.93,0.01,0.01,14580000,0.01,0.01,14580000 +BNK 온디바이스AI,487750,3,8345,3,0,0.00,229,3403,550000,229,0.00,6.73,0.04,0.04,1911005,0.04,0.04,1911005 +디비금융제14호스팩,0004Y0,4,1996,3,0,0.00,1557,33792,5315000,1557,0.00,4.61,0.03,0.03,3107772,0.03,0.03,3107772 +방림,003610,5,4550,3,0,0.00,2197,57482,40202158,2197,0.00,3.82,0.01,0.01,9996350,0.01,0.01,9996350 +비상교육,100220,6,5570,3,0,0.00,1778,56137,12996741,1778,0.00,3.17,0.01,0.01,9903460,0.01,0.01,9903460 +E1,017940,7,75600,3,0,0.00,250,21871,6860000,250,0.00,1.14,0.00,0.00,18900000,0.00,0.00,18900000 +TIGER 코리아테크액티브,471780,8,10595,3,0,0.00,4,615,1000000,4,0.00,0.65,0.00,0.00,42380,0.00,0.00,42380 +진도,088790,9,1825,3,0,0.00,105,16455,12447744,105,0.00,0.64,0.00,0.00,191625,0.00,0.00,191625 +매커스,093520,10,21750,3,0,0.00,950,164587,14163092,950,0.00,0.58,0.01,0.01,20662500,0.01,0.01,20662500 +KCGI 스마트커머스액티브,407170,11,9660,3,0,0.00,9,1664,250000,9,0.00,0.54,0.00,0.00,86940,0.00,0.00,86940 +인터지스,129260,12,2750,3,0,0.00,676,129670,29747874,676,0.00,0.52,0.00,0.00,1859000,0.00,0.00,1859000 +와이랩,432430,13,5450,3,0,0.00,423,84768,16508320,423,0.00,0.50,0.00,0.00,2305350,0.00,0.00,2305350 +대모,317850,14,7860,3,0,0.00,500,101138,8324420,500,0.00,0.49,0.01,0.01,3930000,0.01,0.01,3930000 +좋은사람들,033340,15,2510,3,0,0.00,21167,4962170,96950558,21167,0.00,0.43,0.02,0.02,53129170,0.02,0.02,53129170 +아우토크립트,331740,16,14440,3,0,0.00,997,244117,9629132,997,0.00,0.41,0.01,0.01,14396680,0.01,0.01,14396680 +TIGER 리츠부동산인프라TOP10액티브,0086B0,17,10080,3,0,0.00,1501,389186,10000000,1501,0.00,0.39,0.02,0.02,15130080,0.02,0.02,15130080 +패션플랫폼,225590,18,880,3,0,0.00,170,44397,26636713,170,0.00,0.38,0.00,0.00,149600,0.00,0.00,149600 +대성파인텍,104040,19,1196,3,0,0.00,2174,631470,47224987,2174,0.00,0.34,0.00,0.00,2600104,0.00,0.00,2600104 +하이스틸,071090,20,4795,3,0,0.00,1200,365466,20191471,1200,0.00,0.33,0.01,0.01,5754000,0.01,0.01,5754000 +코데즈컴바인,047770,21,2620,3,0,0.00,4107,1383523,37842602,4107,0.00,0.30,0.01,0.01,10760340,0.01,0.01,10760340 +우리손에프앤지,073560,22,1570,3,0,0.00,700,237535,69237643,700,0.00,0.29,0.00,0.00,1099000,0.00,0.00,1099000 +원익홀딩스,030530,23,5690,3,0,0.00,2998,1039718,77237981,2998,0.00,0.29,0.00,0.00,17058620,0.00,0.00,17058620 +ACE Fn5G플러스,380340,24,10595,3,0,0.00,1,348,600000,1,0.00,0.29,0.00,0.00,10595,0.00,0.00,10595 +유니켐,011330,25,1716,3,0,0.00,698,255902,93078998,698,0.00,0.27,0.00,0.00,1197768,0.00,0.00,1197768 +일승,333430,26,5120,3,0,0.00,7183,2734149,30726747,7183,0.00,0.26,0.02,0.02,36776960,0.02,0.02,36776960 +핌스,347770,27,2110,3,0,0.00,1180,461169,22857042,1180,0.00,0.26,0.01,0.01,2489800,0.01,0.01,2489800 +엠아이큐브솔루션,373170,28,7600,3,0,0.00,22,9350,5037930,22,0.00,0.24,0.00,0.00,167200,0.00,0.00,167200 +산돌,419120,29,7500,3,0,0.00,450,211087,7774326,450,0.00,0.21,0.01,0.01,3375000,0.01,0.01,3375000 +온코닉테라퓨틱스,476060,30,24600,3,0,0.00,1874,910065,11063810,1874,0.00,0.21,0.02,0.02,46100400,0.02,0.02,46100400 diff --git a/top30/20250821/top30-vir-20250821-091000.csv b/top30/20250821/top30-vir-20250821-091000.csv new file mode 100644 index 000000000000..cc850cc0e23a --- /dev/null +++ b/top30/20250821/top30-vir-20250821-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +유안타제16호스팩,474490,2,2000,5,-5,-0.25,407,14,5510000,407,-0.25,2907.14,0.01,0.01,814015,0.01,0.01,814015 +한투 구리 선물 ETN,Q570071,3,12430,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,248600,0.00,0.00,248600 +엔시트론,101400,4,374,2,48,14.72,8356943,420824,68450730,8356943,14.72,1985.85,12.21,12.21,3317983639,12.96,12.96,3317983639 +노을,376930,5,2185,2,345,18.75,4133836,294872,36947060,4133836,18.75,1401.91,11.19,11.19,9363355302,11.60,11.60,9363355302 +HANARO 주주가치성장코리아액티브,482870,6,12530,2,90,0.72,12205,943,800000,12205,0.72,1294.27,1.53,1.53,152983275,1.53,1.53,152983275 +진흥기업우B,002785,7,3495,3,0,0.00,938,79,857218,938,0.00,1187.34,0.11,0.11,3278310,0.11,0.11,3278310 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,30210,2,775,2.63,168,18,1000000,168,2.63,933.33,0.02,0.02,5073260,0.02,0.02,5073260 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,9,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +신일전자,002700,10,1383,2,42,3.13,2097083,407320,71047521,2097083,3.13,514.85,2.95,2.95,2997559342,3.05,3.05,2997559342 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,11,21535,2,515,2.45,12,3,1000000,12,2.45,400.00,0.00,0.00,258515,0.00,0.00,258515 +KoAct 미국뇌질환치료제액티브,490330,12,8585,2,110,1.30,10756,2844,750000,10756,1.30,378.20,1.43,1.43,91557510,1.42,1.42,91557510 +노루페인트우,090355,13,12830,5,-100,-0.77,557,150,463126,557,-0.77,371.33,0.12,0.12,7146310,0.12,0.12,7146310 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,14,21840,2,420,1.96,2592,723,1000000,2592,1.96,358.51,0.26,0.26,56546695,0.26,0.26,56546695 +삼성 코스닥 150 TR ETN,Q530118,15,9965,2,75,0.76,16249,5097,3000000,16249,0.76,318.80,0.54,0.54,161640015,0.54,0.54,161640015 +KR모터스,000040,16,594,2,34,6.07,1639809,522280,60132868,1639809,6.07,313.97,2.73,2.73,998012544,2.79,2.79,998012544 +KODEX 25-11 회사채(A+이상)액티브,467940,17,10930,5,-15,-0.14,15000,5647,23080000,15000,-0.14,265.63,0.06,0.06,163950000,0.06,0.06,163950000 +TIGER 글로벌자원생산기업(합성 H),276000,18,15645,2,105,0.68,1920,753,850000,1920,0.68,254.98,0.23,0.23,30037650,0.23,0.23,30037650 +KB 인버스 2X 밀 선물 ETN,Q580052,19,42200,5,-1950,-4.42,247,97,500000,247,-4.42,254.64,0.05,0.05,10519400,0.05,0.05,10519400 +키움 코스피 200 TR ETN,Q760007,20,12890,2,50,0.39,3105,1242,4000000,3105,0.39,250.00,0.08,0.08,40023425,0.08,0.08,40023425 +SOL 26-12 회사채(AA-이상)액티브,488980,21,52165,2,15,0.03,6020,2589,4460000,6020,0.03,232.52,0.13,0.13,314033300,0.13,0.13,314033300 +롯데지주우,00499K,22,29950,5,-50,-0.17,605,273,805603,605,-0.17,221.61,0.08,0.08,17757950,0.07,0.07,17757950 +하나34호스팩,484130,23,2045,5,-10,-0.49,1203,561,4520000,1203,-0.49,214.44,0.03,0.03,2460135,0.03,0.03,2460135 +KODEX 53-09 국고채액티브,457700,24,12275,2,30,0.24,4416,2069,1740000,4416,0.24,213.44,0.25,0.25,54132195,0.25,0.25,54132195 +IBKS제21호스팩,442770,25,2190,5,-30,-1.35,7984,3792,4210000,7984,-1.35,210.55,0.19,0.19,17516495,0.19,0.19,17516495 +하나30호스팩,469880,26,2030,3,0,0.00,9030,4619,7305000,9030,0.00,195.50,0.12,0.12,18330885,0.12,0.12,18330885 +1Q CD금리액티브(합성),491610,27,102745,2,10,0.01,4088,2235,2544000,4088,0.01,182.91,0.16,0.16,420041570,0.16,0.16,420041570 +이미지스,115610,28,871,5,-94,-9.74,828839,453824,17337538,828839,-9.74,182.63,4.78,4.78,719445895,4.76,4.76,719445895 +메리츠 3X 레버리지 국채10년 ETN,Q610059,29,23480,2,75,0.32,500,278,500000,500,0.32,179.86,0.10,0.10,11740000,0.10,0.10,11740000 +지슨,446840,30,1673,2,93,5.89,853875,509228,55262293,853875,5.89,167.68,1.55,1.55,1473302233,1.59,1.59,1473302233 diff --git a/top30/20250821/top30-vir-20250821-092000.csv b/top30/20250821/top30-vir-20250821-092000.csv new file mode 100644 index 000000000000..cf4124224143 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2105,5,-15,-0.71,1770,9,4320000,1770,-0.71,9999.99,0.04,0.04,3725850,0.04,0.04,3725850 +KIWOOM 국고채10년레버리지,167860,2,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,463,14,5510000,463,-0.25,3307.14,0.01,0.01,926290,0.01,0.01,926290 +엔시트론,101400,4,416,2,90,27.61,12300356,420824,68450730,12300356,27.61,2922.92,17.97,17.97,4891606137,17.18,17.18,4891606137 +한투 구리 선물 ETN,Q570071,5,12430,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,248600,0.00,0.00,248600 +노을,376930,6,2195,2,355,19.29,5175464,294872,36947060,5175464,19.29,1755.16,14.01,14.01,11658445112,14.38,14.38,11658445112 +마이티 코스피100,159800,7,33085,2,240,0.73,880,64,360000,880,0.73,1375.00,0.24,0.24,29114800,0.24,0.24,29114800 +HANARO 주주가치성장코리아액티브,482870,8,12560,2,120,0.96,12290,943,800000,12290,0.96,1303.29,1.54,1.54,154050875,1.53,1.53,154050875 +진흥기업우B,002785,9,3495,3,0,0.00,938,79,857218,938,0.00,1187.34,0.11,0.11,3278310,0.11,0.11,3278310 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,10,30200,2,765,2.60,169,18,1000000,169,2.60,938.89,0.02,0.02,5103460,0.02,0.02,5103460 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,11,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +SOL 26-12 회사채(AA-이상)액티브,488980,12,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,13,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +신일전자,002700,14,1371,2,30,2.24,2301718,407320,71047521,2301718,2.24,565.09,3.24,3.24,3279647711,3.37,3.37,3279647711 +ACE 글로벌브랜드TOP10블룸버그,435040,15,17735,2,30,0.17,1835,355,700000,1835,0.17,516.90,0.26,0.26,32494025,0.26,0.26,32494025 +한투 레버리지 금 선물 ETN,Q570059,16,60635,2,670,1.12,2444,485,1000000,2444,1.12,503.92,0.24,0.24,148192090,0.24,0.24,148192090 +SOL KRX기후변화솔루션,404650,17,12450,5,-25,-0.20,69,14,600000,69,-0.20,492.86,0.01,0.01,860155,0.01,0.01,860155 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,18,21785,2,365,1.70,3429,723,1000000,3429,1.70,474.27,0.34,0.34,74780740,0.34,0.34,74780740 +하이트진로2우B,000087,19,15580,2,90,0.58,2565,598,1130138,2565,0.58,428.93,0.23,0.23,39918410,0.23,0.23,39918410 +TIGER 25-12 금융채(AA-이상),494900,20,51515,5,-5,-0.01,13398,3187,25564000,13398,-0.01,420.40,0.05,0.05,690197975,0.05,0.05,690197975 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,21,21535,2,515,2.45,12,3,1000000,12,2.45,400.00,0.00,0.00,258515,0.00,0.00,258515 +KR모터스,000040,22,583,2,23,4.11,2019109,522280,60132868,2019109,4.11,386.60,3.36,3.36,1220043798,3.48,3.48,1220043798 +KoAct 미국뇌질환치료제액티브,490330,23,8585,2,110,1.30,10872,2844,750000,10872,1.30,382.28,1.45,1.45,92553460,1.44,1.44,92553460 +NEW,160550,24,2975,2,465,18.53,3841063,1013593,27906106,3841063,18.53,378.96,13.76,13.76,10982240265,13.23,13.23,10982240265 +노루페인트우,090355,25,12830,5,-100,-0.77,557,150,463126,557,-0.77,371.33,0.12,0.12,7146310,0.12,0.12,7146310 +자이글,234920,26,5730,2,440,8.32,172921,51109,13530910,172921,8.32,338.34,1.28,1.28,999892935,1.29,1.29,999892935 +삼성 코스닥 150 TR ETN,Q530118,27,9965,2,75,0.76,16249,5097,3000000,16249,0.76,318.80,0.54,0.54,161640015,0.54,0.54,161640015 +SOL 유럽탄소배출권선물S&P(H),400580,28,10395,5,-5,-0.05,478,151,700000,478,-0.05,316.56,0.07,0.07,4950810,0.07,0.07,4950810 +유안타제13호스팩,449020,29,2090,5,-5,-0.24,33285,11370,9730000,33285,-0.24,292.74,0.34,0.34,69566660,0.34,0.34,69566660 +KODEX 25-11 회사채(A+이상)액티브,467940,30,10935,5,-10,-0.09,15200,5647,23080000,15200,-0.09,269.17,0.07,0.07,166137000,0.07,0.07,166137000 diff --git a/top30/20250821/top30-vir-20250821-093001.csv b/top30/20250821/top30-vir-20250821-093001.csv new file mode 100644 index 000000000000..9e78d6fff091 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +KB제25호스팩,455250,2,2090,5,-15,-0.71,5033,76,4305000,5033,-0.71,6622.37,0.12,0.12,10543990,0.12,0.12,10543990 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,3,18480,5,-30,-0.16,55,1,1000000,55,-0.16,5500.00,0.01,0.01,1016400,0.01,0.01,1016400 +KIWOOM 국고채10년레버리지,167860,4,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +1Q 중단기회사채(A-이상)액티브,0052T0,5,50335,2,10,0.02,80,2,2432000,80,0.02,4000.00,0.00,0.00,4027000,0.00,0.00,4027000 +유안타제16호스팩,474490,6,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,7,423,1,97,29.75,13375324,420824,68450730,13375324,29.75,3178.37,19.54,19.54,5345536116,18.46,18.46,5345536116 +노을,376930,8,2225,2,385,20.92,6457881,294872,36947060,6457881,20.92,2190.06,17.48,17.48,14546776165,17.70,17.70,14546776165 +한투 구리 선물 ETN,Q570071,9,12430,3,0,0.00,20,1,1000000,20,0.00,2000.00,0.00,0.00,248600,0.00,0.00,248600 +마이티 코스피100,159800,10,33085,2,240,0.73,880,64,360000,880,0.73,1375.00,0.24,0.24,29114800,0.24,0.24,29114800 +HANARO 주주가치성장코리아액티브,482870,11,12560,2,120,0.96,12290,943,800000,12290,0.96,1303.29,1.54,1.54,154050875,1.53,1.53,154050875 +진흥기업우B,002785,12,3495,3,0,0.00,938,79,857218,938,0.00,1187.34,0.11,0.11,3278310,0.11,0.11,3278310 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,13,30200,2,765,2.60,169,18,1000000,169,2.60,938.89,0.02,0.02,5103460,0.02,0.02,5103460 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,14,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +SOL 26-12 회사채(AA-이상)액티브,488980,15,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,16,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +탑코미디어,134580,17,3050,2,625,25.77,9076895,1495742,49294149,9076895,25.77,606.85,18.41,18.41,25342970263,16.86,16.86,25342970263 +신일전자,002700,18,1372,2,31,2.31,2392835,407320,71047521,2392835,2.31,587.46,3.37,3.37,3404267626,3.49,3.49,3404267626 +SOL KRX기후변화솔루션,404650,19,12460,5,-15,-0.12,76,14,600000,76,-0.12,542.86,0.01,0.01,947250,0.01,0.01,947250 +ACE 글로벌브랜드TOP10블룸버그,435040,20,17725,2,20,0.11,1845,355,700000,1845,0.11,519.72,0.26,0.26,32671275,0.26,0.26,32671275 +한투 레버리지 금 선물 ETN,Q570059,21,60635,2,670,1.12,2444,485,1000000,2444,1.12,503.92,0.24,0.24,148192090,0.24,0.24,148192090 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,22,21785,2,365,1.70,3429,723,1000000,3429,1.70,474.27,0.34,0.34,74780740,0.34,0.34,74780740 +NEW,160550,23,2870,2,360,14.34,4761424,1013593,27906106,4761424,14.34,469.76,17.06,17.06,13658393458,17.05,17.05,13658393458 +KoAct 미국뇌질환치료제액티브,490330,24,8570,2,95,1.12,12758,2844,750000,12758,1.12,448.59,1.70,1.70,108717640,1.69,1.69,108717640 +하이트진로2우B,000087,25,15580,2,90,0.58,2565,598,1130138,2565,0.58,428.93,0.23,0.23,39918410,0.23,0.23,39918410 +TIGER 25-12 금융채(AA-이상),494900,26,51515,5,-5,-0.01,13398,3187,25564000,13398,-0.01,420.40,0.05,0.05,690197975,0.05,0.05,690197975 +자이글,234920,27,5610,2,320,6.05,214774,51109,13530910,214774,6.05,420.23,1.59,1.59,1236450110,1.63,1.63,1236450110 +KR모터스,000040,28,582,2,22,3.93,2135141,522280,60132868,2135141,3.93,408.81,3.55,3.55,1287711332,3.68,3.68,1287711332 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,29,21535,2,515,2.45,12,3,1000000,12,2.45,400.00,0.00,0.00,258515,0.00,0.00,258515 +지슨,446840,30,1753,2,173,10.95,1905459,509228,55262293,1905459,10.95,374.19,3.45,3.45,3332359279,3.44,3.44,3332359279 diff --git a/top30/20250821/top30-vir-20250821-094001.csv b/top30/20250821/top30-vir-20250821-094001.csv new file mode 100644 index 000000000000..b0fcc0fa9c0d --- /dev/null +++ b/top30/20250821/top30-vir-20250821-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +KB제25호스팩,455250,2,2090,5,-15,-0.71,5033,76,4305000,5033,-0.71,6622.37,0.12,0.12,10543990,0.12,0.12,10543990 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,119,2,2432000,119,0.02,5950.00,0.00,0.00,5990065,0.00,0.00,5990065 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,18480,5,-30,-0.16,55,1,1000000,55,-0.16,5500.00,0.01,0.01,1016400,0.01,0.01,1016400 +KIWOOM 국고채10년레버리지,167860,5,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +유안타제16호스팩,474490,6,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,7,423,1,97,29.75,13447878,420824,68450730,13447878,29.75,3195.61,19.65,19.65,5376226458,18.57,18.57,5376226458 +노을,376930,8,2250,2,410,22.28,6936418,294872,36947060,6936418,22.28,2352.35,18.77,18.77,15611130850,18.78,18.78,15611130850 +한투 구리 선물 ETN,Q570071,9,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +진흥기업우B,002785,10,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +인포뱅크,039290,11,6090,2,450,7.98,315641,21803,8693978,315641,7.98,1447.70,3.63,3.63,2034100330,3.84,3.84,2034100330 +마이티 코스피100,159800,12,33085,2,240,0.73,880,64,360000,880,0.73,1375.00,0.24,0.24,29114800,0.24,0.24,29114800 +HANARO 주주가치성장코리아액티브,482870,13,12560,2,120,0.96,12290,943,800000,12290,0.96,1303.29,1.54,1.54,154050875,1.53,1.53,154050875 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,14,30225,2,790,2.68,171,18,1000000,171,2.68,950.00,0.02,0.02,5163910,0.02,0.02,5163910 +탑코미디어,134580,15,3010,2,585,24.12,11719193,1495742,49294149,11719193,24.12,783.50,23.77,23.77,33312238709,22.45,22.45,33312238709 +KIWOOM 국고채3년,114470,16,111220,3,0,0.00,318,43,270000,318,0.00,739.53,0.12,0.12,35367960,0.12,0.12,35367960 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,17,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +SOL 26-12 회사채(AA-이상)액티브,488980,18,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,19,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +RISE 팔라듐선물(H),334690,20,5565,2,55,1.00,27352,4479,700000,27352,1.00,610.67,3.91,3.91,152016280,3.90,3.90,152016280 +신일전자,002700,21,1374,2,33,2.46,2448463,407320,71047521,2448463,2.46,601.12,3.45,3.45,3480812432,3.57,3.57,3480812432 +NEW,160550,22,2890,2,380,15.14,5728093,1013593,27906106,5728093,15.14,565.13,20.53,20.53,16504256344,20.46,20.46,16504256344 +SOL KRX기후변화솔루션,404650,23,12510,2,35,0.28,78,14,600000,78,0.28,557.14,0.01,0.01,972270,0.01,0.01,972270 +ACE 글로벌브랜드TOP10블룸버그,435040,24,17725,2,20,0.11,1854,355,700000,1854,0.11,522.25,0.26,0.26,32830800,0.26,0.26,32830800 +한투 레버리지 금 선물 ETN,Q570059,25,60635,2,670,1.12,2444,485,1000000,2444,1.12,503.92,0.24,0.24,148192090,0.24,0.24,148192090 +자이글,234920,26,5520,2,230,4.35,245459,51109,13530910,245459,4.35,480.27,1.81,1.81,1407491455,1.88,1.88,1407491455 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,21785,2,365,1.70,3429,723,1000000,3429,1.70,474.27,0.34,0.34,74780740,0.34,0.34,74780740 +에이엘티,172670,28,8380,2,230,2.82,165935,35926,8960259,165935,2.82,461.88,1.85,1.85,1420191230,1.89,1.89,1420191230 +KoAct 미국뇌질환치료제액티브,490330,29,8590,2,115,1.36,12763,2844,750000,12763,1.36,448.77,1.70,1.70,108760590,1.69,1.69,108760590 +TIGER 25-12 금융채(AA-이상),494900,30,51515,5,-5,-0.01,13727,3187,25564000,13727,-0.01,430.72,0.05,0.05,707149640,0.05,0.05,707149640 diff --git a/top30/20250821/top30-vir-20250821-095001.csv b/top30/20250821/top30-vir-20250821-095001.csv new file mode 100644 index 000000000000..8205196c8145 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,199,2,2432000,199,0.02,9950.00,0.01,0.01,10016865,0.01,0.01,10016865 +KB제25호스팩,455250,3,2095,5,-10,-0.48,5034,76,4305000,5034,-0.48,6623.68,0.12,0.12,10546085,0.12,0.12,10546085 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,18480,5,-30,-0.16,55,1,1000000,55,-0.16,5500.00,0.01,0.01,1016400,0.01,0.01,1016400 +KIWOOM 국고채10년레버리지,167860,5,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +유안타제16호스팩,474490,6,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,7,423,1,97,29.75,13538850,420824,68450730,13538850,29.75,3217.22,19.78,19.78,5414707614,18.70,18.70,5414707614 +노을,376930,8,2185,2,345,18.75,7292985,294872,36947060,7292985,18.75,2473.27,19.74,19.74,16395729555,20.31,20.31,16395729555 +한투 구리 선물 ETN,Q570071,9,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,10,5930,2,290,5.14,388598,21803,8693978,388598,5.14,1782.31,4.47,4.47,2471856550,4.79,4.79,2471856550 +진흥기업우B,002785,11,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +마이티 코스피100,159800,12,33085,2,240,0.73,880,64,360000,880,0.73,1375.00,0.24,0.24,29114800,0.24,0.24,29114800 +HANARO 주주가치성장코리아액티브,482870,13,12600,2,160,1.29,12291,943,800000,12291,1.29,1303.39,1.54,1.54,154063475,1.53,1.53,154063475 +린드먼아시아,277070,14,5770,2,720,14.26,356099,27791,13692000,356099,14.26,1281.35,2.60,2.60,2009003305,2.54,2.54,2009003305 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,15,30225,2,790,2.68,171,18,1000000,171,2.68,950.00,0.02,0.02,5163910,0.02,0.02,5163910 +탑코미디어,134580,16,2965,2,540,22.27,12566518,1495742,49294149,12566518,22.27,840.15,25.49,25.49,35839617199,24.52,24.52,35839617199 +KIWOOM 국고채3년,114470,17,111200,5,-20,-0.02,347,43,270000,347,-0.02,806.98,0.13,0.13,38592760,0.13,0.13,38592760 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,18,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +애니플러스,310200,19,6320,2,760,13.67,6898626,1013945,51419896,6898626,13.67,680.37,13.42,13.42,42499829120,13.08,13.08,42499829120 +SOL 26-12 회사채(AA-이상)액티브,488980,20,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,21,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +RISE 팔라듐선물(H),334690,22,5565,2,55,1.00,27354,4479,700000,27354,1.00,610.72,3.91,3.91,152027410,3.90,3.90,152027410 +NEW,160550,23,2845,2,335,13.35,6176035,1013593,27906106,6176035,13.35,609.32,22.13,22.13,17792822200,22.41,22.41,17792822200 +신일전자,002700,24,1369,2,28,2.09,2476680,407320,71047521,2476680,2.09,608.04,3.49,3.49,3519526117,3.62,3.62,3519526117 +SOL KRX기후변화솔루션,404650,25,12510,2,35,0.28,78,14,600000,78,0.28,557.14,0.01,0.01,972270,0.01,0.01,972270 +ACE 글로벌브랜드TOP10블룸버그,435040,26,17725,2,20,0.11,1854,355,700000,1854,0.11,522.25,0.26,0.26,32830800,0.26,0.26,32830800 +한투 레버리지 금 선물 ETN,Q570059,27,60635,2,670,1.12,2444,485,1000000,2444,1.12,503.92,0.24,0.24,148192090,0.24,0.24,148192090 +자이글,234920,28,5540,2,250,4.73,250502,51109,13530910,250502,4.73,490.13,1.85,1.85,1435342535,1.91,1.91,1435342535 +에이엘티,172670,29,8390,2,240,2.94,170481,35926,8960259,170481,2.94,474.53,1.90,1.90,1458345690,1.94,1.94,1458345690 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,30,21785,2,365,1.70,3429,723,1000000,3429,1.70,474.27,0.34,0.34,74780740,0.34,0.34,74780740 diff --git a/top30/20250821/top30-vir-20250821-100001.csv b/top30/20250821/top30-vir-20250821-100001.csv new file mode 100644 index 000000000000..9d82851fdb0e --- /dev/null +++ b/top30/20250821/top30-vir-20250821-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,2,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,239,2,2432000,239,0.02,9999.99,0.01,0.01,12030265,0.01,0.01,12030265 +KB제25호스팩,455250,4,2095,5,-10,-0.48,5034,76,4305000,5034,-0.48,6623.68,0.12,0.12,10546085,0.12,0.12,10546085 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,18480,5,-30,-0.16,55,1,1000000,55,-0.16,5500.00,0.01,0.01,1016400,0.01,0.01,1016400 +KIWOOM 국고채10년레버리지,167860,6,114285,2,250,0.22,242,5,290000,242,0.22,4840.00,0.08,0.08,27645285,0.08,0.08,27645285 +유안타제16호스팩,474490,7,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,8,423,1,97,29.75,13606897,420824,68450730,13606897,29.75,3233.39,19.88,19.88,5443491495,18.80,18.80,5443491495 +린드먼아시아,277070,9,5850,2,800,15.84,757213,27791,13692000,757213,15.84,2724.67,5.53,5.53,4330188715,5.41,5.41,4330188715 +노을,376930,10,2180,2,340,18.48,7532974,294872,36947060,7532974,18.48,2554.66,20.39,20.39,16919134017,21.01,21.01,16919134017 +한투 구리 선물 ETN,Q570071,11,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,12,5900,2,260,4.61,401159,21803,8693978,401159,4.61,1839.93,4.61,4.61,2545805400,4.96,4.96,2545805400 +진흥기업우B,002785,13,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +마이티 코스피100,159800,14,33085,2,240,0.73,880,64,360000,880,0.73,1375.00,0.24,0.24,29114800,0.24,0.24,29114800 +HANARO 주주가치성장코리아액티브,482870,15,12590,2,150,1.21,12391,943,800000,12391,1.21,1314.00,1.55,1.55,155322475,1.54,1.54,155322475 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,16,30225,2,790,2.68,171,18,1000000,171,2.68,950.00,0.02,0.02,5163910,0.02,0.02,5163910 +탑코미디어,134580,17,2950,2,525,21.65,13143553,1495742,49294149,13143553,21.65,878.73,26.66,26.66,37542924829,25.82,25.82,37542924829 +애니플러스,310200,18,6140,2,580,10.43,8319517,1013945,51419896,8319517,10.43,820.51,16.18,16.18,51241970205,16.23,16.23,51241970205 +KIWOOM 국고채3년,114470,19,111200,5,-20,-0.02,347,43,270000,347,-0.02,806.98,0.13,0.13,38592760,0.13,0.13,38592760 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,20,5035,5,-170,-3.27,112,14,1000000,112,-3.27,800.00,0.01,0.01,563845,0.01,0.01,563845 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,21,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +SOL 26-12 회사채(AA-이상)액티브,488980,22,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,23,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +NEW,160550,24,2840,2,330,13.15,6405910,1013593,27906106,6405910,13.15,632.00,22.96,22.96,18446849845,23.28,23.28,18446849845 +신일전자,002700,25,1373,2,32,2.39,2492716,407320,71047521,2492716,2.39,611.98,3.51,3.51,3541525859,3.63,3.63,3541525859 +RISE 팔라듐선물(H),334690,26,5565,2,55,1.00,27355,4479,700000,27355,1.00,610.74,3.91,3.91,152032975,3.90,3.90,152032975 +SOL KRX기후변화솔루션,404650,27,12500,2,25,0.20,80,14,600000,80,0.20,571.43,0.01,0.01,997270,0.01,0.01,997270 +국일제지,078130,28,546,2,80,17.17,10815221,2031269,1127405871,10815221,17.17,532.44,0.96,0.96,5872475954,0.95,0.95,5872475954 +ACE 글로벌브랜드TOP10블룸버그,435040,29,17725,2,20,0.11,1854,355,700000,1854,0.11,522.25,0.26,0.26,32830800,0.26,0.26,32830800 +한투 레버리지 금 선물 ETN,Q570059,30,60635,2,670,1.12,2444,485,1000000,2444,1.12,503.92,0.24,0.24,148192090,0.24,0.24,148192090 diff --git a/top30/20250821/top30-vir-20250821-101000.csv b/top30/20250821/top30-vir-20250821-101000.csv new file mode 100644 index 000000000000..f5daa404c126 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,2,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,318,2,2432000,318,0.02,9999.99,0.01,0.01,16006730,0.01,0.01,16006730 +KB제25호스팩,455250,4,2095,5,-10,-0.48,5034,76,4305000,5034,-0.48,6623.68,0.12,0.12,10546085,0.12,0.12,10546085 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,18480,5,-30,-0.16,55,1,1000000,55,-0.16,5500.00,0.01,0.01,1016400,0.01,0.01,1016400 +KIWOOM 국고채10년레버리지,167860,6,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +린드먼아시아,277070,7,5750,2,700,13.86,1151946,27791,13692000,1151946,13.86,4145.03,8.41,8.41,6611123630,8.40,8.40,6611123630 +유안타제16호스팩,474490,8,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,9,423,1,97,29.75,13633409,420824,68450730,13633409,29.75,3239.69,19.92,19.92,5454706071,18.84,18.84,5454706071 +노을,376930,10,2205,2,365,19.84,7932109,294872,36947060,7932109,19.84,2690.02,21.47,21.47,17795902396,21.84,21.84,17795902396 +한투 구리 선물 ETN,Q570071,11,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,12,5900,2,260,4.61,404866,21803,8693978,404866,4.61,1856.93,4.66,4.66,2567628750,5.01,5.01,2567628750 +진흥기업우B,002785,13,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +PLUS 코스피TR,328370,14,17410,2,85,0.49,23511,1675,6400000,23511,0.49,1403.64,0.37,0.37,409271850,0.37,0.37,409271850 +마이티 코스피100,159800,15,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +HANARO 주주가치성장코리아액티브,482870,16,12590,2,150,1.21,12391,943,800000,12391,1.21,1314.00,1.55,1.55,155322475,1.54,1.54,155322475 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,17,30225,2,790,2.68,171,18,1000000,171,2.68,950.00,0.02,0.02,5163910,0.02,0.02,5163910 +탑코미디어,134580,18,2955,2,530,21.86,13544375,1495742,49294149,13544375,21.86,905.53,27.48,27.48,38723026368,26.58,26.58,38723026368 +애니플러스,310200,19,6050,2,490,8.81,8941409,1013945,51419896,8941409,8.81,881.84,17.39,17.39,55007053850,17.68,17.68,55007053850 +KIWOOM 국고채3년,114470,20,111200,5,-20,-0.02,348,43,270000,348,-0.02,809.30,0.13,0.13,38703960,0.13,0.13,38703960 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,21,5035,5,-170,-3.27,112,14,1000000,112,-3.27,800.00,0.01,0.01,563845,0.01,0.01,563845 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,22,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +키움 미국달러선물 ETN B,Q760018,23,9890,3,0,0.00,560,82,6000000,560,0.00,682.93,0.01,0.01,5538400,0.01,0.01,5538400 +국일제지,078130,24,546,2,80,17.17,13714150,2031269,1127405871,13714150,17.17,675.15,1.22,1.22,7466829283,1.21,1.21,7466829283 +SOL 26-12 회사채(AA-이상)액티브,488980,25,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,26,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +NEW,160550,27,2855,2,345,13.75,6585397,1013593,27906106,6585397,13.75,649.71,23.60,23.60,18955596467,23.79,23.79,18955596467 +신일전자,002700,28,1369,2,28,2.09,2510334,407320,71047521,2510334,2.09,616.31,3.53,3.53,3565698781,3.67,3.67,3565698781 +RISE 팔라듐선물(H),334690,29,5555,2,45,0.82,27455,4479,700000,27455,0.82,612.97,3.92,3.92,152588695,3.92,3.92,152588695 +SOL KRX기후변화솔루션,404650,30,12500,2,25,0.20,80,14,600000,80,0.20,571.43,0.01,0.01,997270,0.01,0.01,997270 diff --git a/top30/20250821/top30-vir-20250821-102001.csv b/top30/20250821/top30-vir-20250821-102001.csv new file mode 100644 index 000000000000..3e300675f3b6 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국제13호스팩,464440,1,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,358,2,2432000,358,0.02,9999.99,0.01,0.01,18020130,0.01,0.01,18020130 +PLUS 국채선물3년,298340,3,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,4,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +KB제25호스팩,455250,5,2095,5,-10,-0.48,5772,76,4305000,5772,-0.48,7594.74,0.13,0.13,12092195,0.13,0.13,12092195 +KIWOOM 국고채10년레버리지,167860,6,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +린드먼아시아,277070,7,5660,2,610,12.08,1363843,27791,13692000,1363843,12.08,4907.50,9.96,9.96,7811083410,10.08,10.08,7811083410 +유안타제16호스팩,474490,8,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +PLUS 코스피TR,328370,9,17380,2,55,0.32,61704,1675,6400000,61704,0.32,3683.82,0.96,0.96,1074233925,0.97,0.97,1074233925 +엔시트론,101400,10,423,1,97,29.75,13720337,420824,68450730,13720337,29.75,3260.35,20.04,20.04,5491476615,18.97,18.97,5491476615 +노을,376930,11,2280,2,440,23.91,8872458,294872,36947060,8872458,23.91,3008.92,24.01,24.01,19929465379,23.66,23.66,19929465379 +한투 구리 선물 ETN,Q570071,12,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,13,5840,2,200,3.55,413487,21803,8693978,413487,3.55,1896.47,4.76,4.76,2618121670,5.16,5.16,2618121670 +진흥기업우B,002785,14,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +마이티 코스피100,159800,15,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +HANARO 주주가치성장코리아액티브,482870,16,12590,2,150,1.21,12391,943,800000,12391,1.21,1314.00,1.55,1.55,155322475,1.54,1.54,155322475 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,17,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 +애니플러스,310200,18,5940,2,380,6.83,9482854,1013945,51419896,9482854,6.83,935.24,18.44,18.44,58238178545,19.07,19.07,58238178545 +탑코미디어,134580,19,2920,2,495,20.41,13901094,1495742,49294149,13901094,20.41,929.38,28.20,28.20,39768613681,27.63,27.63,39768613681 +KIWOOM 국고채3년,114470,20,111230,2,10,0.01,349,43,270000,349,0.01,811.63,0.13,0.13,38815190,0.13,0.13,38815190 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,21,5035,5,-170,-3.27,112,14,1000000,112,-3.27,800.00,0.01,0.01,563845,0.01,0.01,563845 +국일제지,078130,22,536,2,70,15.02,15264143,2031269,1127405871,15264143,15.02,751.46,1.35,1.35,8303217900,1.37,1.37,8303217900 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,23,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +키움 미국달러선물 ETN B,Q760018,24,9890,3,0,0.00,560,82,6000000,560,0.00,682.93,0.01,0.01,5538400,0.01,0.01,5538400 +NEW,160550,25,2860,2,350,13.94,6737814,1013593,27906106,6737814,13.94,664.75,24.14,24.14,19389352820,24.29,24.29,19389352820 +SOL 26-12 회사채(AA-이상)액티브,488980,26,52155,2,5,0.01,16951,2589,4460000,16951,0.01,654.73,0.38,0.38,884179605,0.38,0.38,884179605 +메리츠 KAP 레버리지 중국 위안화 ETN,Q610072,27,23900,2,20,0.08,13,2,500000,13,0.08,650.00,0.00,0.00,310700,0.00,0.00,310700 +신일전자,002700,28,1365,2,24,1.79,2551959,407320,71047521,2551959,1.79,626.52,3.59,3.59,3622539839,3.74,3.74,3622539839 +RISE 팔라듐선물(H),334690,29,5565,2,55,1.00,27821,4479,700000,27821,1.00,621.14,3.97,3.97,154625485,3.97,3.97,154625485 +SOL KRX기후변화솔루션,404650,30,12500,2,25,0.20,80,14,600000,80,0.20,571.43,0.01,0.01,997270,0.01,0.01,997270 diff --git a/top30/20250821/top30-vir-20250821-103001.csv b/top30/20250821/top30-vir-20250821-103001.csv new file mode 100644 index 000000000000..ab8a0864678e --- /dev/null +++ b/top30/20250821/top30-vir-20250821-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,1001,5,225000,1001,0.03,9999.99,0.44,0.44,112041955,0.44,0.44,112041955 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,397,2,2432000,397,0.02,9999.99,0.02,0.02,19983195,0.02,0.02,19983195 +한국제13호스팩,464440,3,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,4,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +KB제25호스팩,455250,6,2095,5,-10,-0.48,5772,76,4305000,5772,-0.48,7594.74,0.13,0.13,12092195,0.13,0.13,12092195 +PLUS 코스피TR,328370,7,17390,2,65,0.38,100489,1675,6400000,100489,0.38,5999.34,1.57,1.57,1748736650,1.57,1.57,1748736650 +린드먼아시아,277070,8,5410,2,360,7.13,1533299,27791,13692000,1533299,7.13,5517.25,11.20,11.20,8744095820,11.80,11.80,8744095820 +KIWOOM 국고채10년레버리지,167860,9,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +유안타제16호스팩,474490,10,2010,2,5,0.25,558,14,5510000,558,0.25,3985.71,0.01,0.01,1117015,0.01,0.01,1117015 +엔시트론,101400,11,423,1,97,29.75,13774151,420824,68450730,13774151,29.75,3273.14,20.12,20.12,5514239937,19.04,19.04,5514239937 +노을,376930,12,2275,2,435,23.64,9281300,294872,36947060,9281300,23.64,3147.57,25.12,25.12,20862275925,24.82,24.82,20862275925 +iMBC,052220,13,3725,2,435,13.22,3177414,123552,23000000,3177414,13.22,2571.72,13.81,13.81,12002135100,14.01,14.01,12002135100 +한투 구리 선물 ETN,Q570071,14,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,15,5830,2,190,3.37,416039,21803,8693978,416039,3.37,1908.17,4.79,4.79,2633032550,5.19,5.19,2633032550 +진흥기업우B,002785,16,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +마이티 코스피100,159800,17,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +HANARO 주주가치성장코리아액티브,482870,18,12560,2,120,0.96,12411,943,800000,12411,0.96,1316.12,1.55,1.55,155573675,1.55,1.55,155573675 +YTN,040300,19,2985,2,150,5.29,795834,65978,47676980,795834,5.29,1206.21,1.67,1.67,2445672964,1.72,1.72,2445672964 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,21810,2,390,1.82,8329,723,1000000,8329,1.82,1152.01,0.83,0.83,181580165,0.83,0.83,181580165 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 +애니플러스,310200,22,5790,2,230,4.14,10211437,1013945,51419896,10211437,4.14,1007.10,19.86,19.86,62506482825,20.99,20.99,62506482825 +탑코미디어,134580,23,2890,2,465,19.18,14230761,1495742,49294149,14230761,19.18,951.42,28.87,28.87,40727925644,28.59,28.59,40727925644 +국일제지,078130,24,530,2,64,13.73,16530148,2031269,1127405871,16530148,13.73,813.78,1.47,1.47,8975046882,1.50,1.50,8975046882 +KIWOOM 국고채3년,114470,25,111230,2,10,0.01,349,43,270000,349,0.01,811.63,0.13,0.13,38815190,0.13,0.13,38815190 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,26,5035,5,-170,-3.27,112,14,1000000,112,-3.27,800.00,0.01,0.01,563845,0.01,0.01,563845 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,27,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 +NEW,160550,28,2860,2,350,13.94,7200310,1013593,27906106,7200310,13.94,710.37,25.80,25.80,20728373342,25.97,25.97,20728373342 +키움 미국달러선물 ETN B,Q760018,29,9890,3,0,0.00,560,82,6000000,560,0.00,682.93,0.01,0.01,5538400,0.01,0.01,5538400 +보성파워텍,006910,30,3960,2,605,18.03,9777051,1435684,49129824,9777051,18.03,681.00,19.90,19.90,36766171723,18.90,18.90,36766171723 diff --git a/top30/20250821/top30-vir-20250821-104001.csv b/top30/20250821/top30-vir-20250821-104001.csv new file mode 100644 index 000000000000..97560f28c0bc --- /dev/null +++ b/top30/20250821/top30-vir-20250821-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 중단기회사채(A-이상)액티브,0052T0,1,50335,2,10,0.02,477,2,2432000,477,0.02,9999.99,0.02,0.02,24009995,0.02,0.02,24009995 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,1001,5,225000,1001,0.03,9999.99,0.44,0.44,112041955,0.44,0.44,112041955 +한국제13호스팩,464440,3,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,4,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +PLUS 코스피TR,328370,6,17390,2,65,0.38,141135,1675,6400000,141135,0.38,8425.97,2.21,2.21,2455713610,2.21,2.21,2455713610 +KB제25호스팩,455250,7,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +린드먼아시아,277070,8,5380,2,330,6.53,1635411,27791,13692000,1635411,6.53,5884.68,11.94,11.94,9295053420,12.62,12.62,9295053420 +RISE 미국장기국채선물인버스(H),267450,9,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,10,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +유안타제16호스팩,474490,11,2005,3,0,0.00,574,14,5510000,574,0.00,4100.00,0.01,0.01,1149095,0.01,0.01,1149095 +노을,376930,12,2235,2,395,21.47,9789609,294872,36947060,9789609,21.47,3319.95,26.50,26.50,21998891042,26.64,26.64,21998891042 +iMBC,052220,13,3595,2,305,9.27,4050168,123552,23000000,4050168,9.27,3278.11,17.61,17.61,15193660660,18.38,18.38,15193660660 +엔시트론,101400,14,423,1,97,29.75,13781709,420824,68450730,13781709,29.75,3274.93,20.13,20.13,5517436971,19.06,19.06,5517436971 +한투 구리 선물 ETN,Q570071,15,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,16,5840,2,200,3.55,417132,21803,8693978,417132,3.55,1913.19,4.80,4.80,2639419900,5.20,5.20,2639419900 +진흥기업우B,002785,17,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +YTN,040300,18,2915,2,80,2.82,924039,65978,47676980,924039,2.82,1400.53,1.94,1.94,2820343080,2.03,2.03,2820343080 +마이티 코스피100,159800,19,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,20,21880,2,460,2.15,9649,723,1000000,9649,2.15,1334.58,0.96,0.96,210398965,0.96,0.96,210398965 +HANARO 주주가치성장코리아액티브,482870,21,12580,2,140,1.13,12412,943,800000,12412,1.13,1316.22,1.55,1.55,155586255,1.55,1.55,155586255 +애니플러스,310200,22,5560,3,0,0.00,11486195,1013945,51419896,11486195,0.00,1132.82,22.34,22.34,69708680900,24.38,24.38,69708680900 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,23,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 +보성파워텍,006910,24,4070,2,715,21.31,14564749,1435684,49129824,14564749,21.31,1014.48,29.65,29.65,56197862881,28.10,28.10,56197862881 +탑코미디어,134580,25,2875,2,450,18.56,14838994,1495742,49294149,14838994,18.56,992.08,30.10,30.10,42473694017,29.97,29.97,42473694017 +국일제지,078130,26,528,2,62,13.30,17276841,2031269,1127405871,17276841,13.30,850.54,1.53,1.53,9371157526,1.57,1.57,9371157526 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,27,5035,5,-170,-3.27,117,14,1000000,117,-3.27,835.71,0.01,0.01,589020,0.01,0.01,589020 +KIWOOM 국고채3년,114470,28,111230,2,10,0.01,349,43,270000,349,0.01,811.63,0.13,0.13,38815190,0.13,0.13,38815190 +NEW,160550,29,2805,2,295,11.75,7486839,1013593,27906106,7486839,11.75,738.64,26.83,26.83,21535707856,27.51,27.51,21535707856 +KB 레버리지 KOSDAQ 150 선물 ETN,Q580043,30,28625,2,240,0.85,1409,191,500000,1409,0.85,737.70,0.28,0.28,40331345,0.28,0.28,40331345 diff --git a/top30/20250821/top30-vir-20250821-105000.csv b/top30/20250821/top30-vir-20250821-105000.csv new file mode 100644 index 000000000000..470178d9bf91 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,2,2005,3,0,0.00,10513,14,5510000,10513,0.00,9999.99,0.19,0.19,21076790,0.19,0.19,21076790 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,3,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,517,2,2432000,517,0.02,9999.99,0.02,0.02,26023395,0.02,0.02,26023395 +RISE 중장기국공채액티브,272570,5,111930,2,35,0.03,1001,5,225000,1001,0.03,9999.99,0.44,0.44,112041955,0.44,0.44,112041955 +한국제13호스팩,464440,6,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,7,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,8,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +PLUS 코스피TR,328370,9,17400,2,75,0.43,179684,1675,6400000,179684,0.43,9999.99,2.81,2.81,3126465970,2.81,2.81,3126465970 +KB제25호스팩,455250,10,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +린드먼아시아,277070,11,5410,2,360,7.13,1746012,27791,13692000,1746012,7.13,6282.65,12.75,12.75,9889655280,13.35,13.35,9889655280 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,14,3575,2,285,8.66,4320574,123552,23000000,4320574,8.66,3496.97,18.79,18.79,16159424578,19.65,19.65,16159424578 +노을,376930,15,2230,2,390,21.20,9981211,294872,36947060,9981211,21.20,3384.93,27.01,27.01,22424728819,27.22,27.22,22424728819 +엔시트론,101400,16,423,1,97,29.75,13781769,420824,68450730,13781769,29.75,3274.95,20.13,20.13,5517462351,19.06,19.06,5517462351 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +한투 구리 선물 ETN,Q570071,18,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,19,5810,2,170,3.01,424695,21803,8693978,424695,3.01,1947.87,4.88,4.88,2683365380,5.31,5.31,2683365380 +진흥기업우B,002785,20,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +YTN,040300,21,2920,2,85,3.00,959267,65978,47676980,959267,3.00,1453.92,2.01,2.01,2922468112,2.10,2.10,2922468112 +마이티 코스피100,159800,22,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,23,21880,2,460,2.15,9649,723,1000000,9649,2.15,1334.58,0.96,0.96,210398965,0.96,0.96,210398965 +HANARO 주주가치성장코리아액티브,482870,24,12580,2,140,1.13,12412,943,800000,12412,1.13,1316.22,1.55,1.55,155586255,1.55,1.55,155586255 +보성파워텍,006910,25,4085,2,730,21.76,17493170,1435684,49129824,17493170,21.76,1218.46,35.61,35.61,68210213753,33.99,33.99,68210213753 +애니플러스,310200,26,5550,5,-10,-0.18,11952628,1013945,51419896,11952628,-0.18,1178.82,23.25,23.25,72306285015,25.34,25.34,72306285015 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,27,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 +탑코미디어,134580,28,2835,2,410,16.91,15262051,1495742,49294149,15262051,16.91,1020.37,30.96,30.96,43679116516,31.26,31.26,43679116516 +국일제지,078130,29,519,2,53,11.37,18260304,2031269,1127405871,18260304,11.37,898.96,1.62,1.62,9884321892,1.69,1.69,9884321892 +디에이피,066900,30,2170,5,-25,-1.14,29463,3292,22744503,29463,-1.14,894.99,0.13,0.13,63571975,0.13,0.13,63571975 diff --git a/top30/20250821/top30-vir-20250821-110000.csv b/top30/20250821/top30-vir-20250821-110000.csv new file mode 100644 index 000000000000..e65d4046ee4f --- /dev/null +++ b/top30/20250821/top30-vir-20250821-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,2,2000,5,-5,-0.25,10520,14,5510000,10520,-0.25,9999.99,0.19,0.19,21090790,0.19,0.19,21090790 +RISE 중장기국공채액티브,272570,3,111930,2,35,0.03,2001,5,225000,2001,0.03,9999.99,0.89,0.89,223971955,0.89,0.89,223971955 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,4,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +1Q 중단기회사채(A-이상)액티브,0052T0,5,50335,2,10,0.02,596,2,2432000,596,0.02,9999.99,0.02,0.02,29999860,0.02,0.02,29999860 +한국제13호스팩,464440,6,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,7,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +PLUS 코스피TR,328370,8,17410,2,85,0.49,220089,1675,6400000,220089,0.49,9999.99,3.44,3.44,3829654915,3.44,3.44,3829654915 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +KB제25호스팩,455250,10,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +린드먼아시아,277070,11,5550,2,500,9.90,1870173,27791,13692000,1870173,9.90,6729.42,13.66,13.66,10571006935,13.91,13.91,10571006935 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,14,3480,2,190,5.78,4648241,123552,23000000,4648241,5.78,3762.17,20.21,20.21,17310475648,21.63,21.63,17310475648 +노을,376930,15,2200,2,360,19.57,10230424,294872,36947060,10230424,19.57,3469.45,27.69,27.69,22974164892,28.26,28.26,22974164892 +엔시트론,101400,16,423,1,97,29.75,13789130,420824,68450730,13789130,29.75,3276.70,20.14,20.14,5520576054,19.07,19.07,5520576054 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +한투 구리 선물 ETN,Q570071,18,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,19,5790,2,150,2.66,427909,21803,8693978,427909,2.66,1962.62,4.92,4.92,2702015970,5.37,5.37,2702015970 +보성파워텍,006910,20,4305,2,950,28.32,24272679,1435684,49129824,24272679,28.32,1690.67,49.41,49.41,97026831185,45.87,45.87,97026831185 +진흥기업우B,002785,21,3460,5,-35,-1.00,1328,79,857218,1328,-1.00,1681.01,0.15,0.15,4627710,0.16,0.16,4627710 +YTN,040300,22,2890,2,55,1.94,996899,65978,47676980,996899,1.94,1510.96,2.09,2.09,3031022887,2.20,2.20,3031022887 +마이티 코스피100,159800,23,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,21880,2,460,2.15,9649,723,1000000,9649,2.15,1334.58,0.96,0.96,210398965,0.96,0.96,210398965 +HANARO 주주가치성장코리아액티브,482870,25,12580,2,140,1.13,12412,943,800000,12412,1.13,1316.22,1.55,1.55,155586255,1.55,1.55,155586255 +애니플러스,310200,26,5440,5,-120,-2.16,12595303,1013945,51419896,12595303,-2.16,1242.21,24.49,24.49,75852569940,27.12,27.12,75852569940 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,27,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 +탑코미디어,134580,28,2815,2,390,16.08,15581206,1495742,49294149,15581206,16.08,1041.70,31.61,31.61,44576200623,32.12,32.12,44576200623 +한국비티비,219750,29,1124,5,-17,-1.49,464665,45065,65426885,464665,-1.49,1031.10,0.71,0.71,542046993,0.74,0.74,542046993 +국일제지,078130,30,523,2,57,12.23,19078171,2031269,1127405871,19078171,12.23,939.22,1.69,1.69,10306583275,1.75,1.75,10306583275 diff --git a/top30/20250821/top30-vir-20250821-111001.csv b/top30/20250821/top30-vir-20250821-111001.csv new file mode 100644 index 000000000000..f7ad5a861478 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,2,2000,5,-5,-0.25,10520,14,5510000,10520,-0.25,9999.99,0.19,0.19,21090790,0.19,0.19,21090790 +RISE 중장기국공채액티브,272570,3,111915,2,20,0.02,3001,5,225000,3001,0.02,9999.99,1.33,1.33,335886955,1.33,1.33,335886955 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,636,2,2432000,636,0.02,9999.99,0.03,0.03,32013260,0.03,0.03,32013260 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +한국제13호스팩,464440,6,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,7,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +PLUS 코스피TR,328370,8,17405,2,80,0.46,255572,1675,6400000,255572,0.46,9999.99,3.99,3.99,4447504350,3.99,3.99,4447504350 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +KB제25호스팩,455250,10,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +린드먼아시아,277070,11,5560,2,510,10.10,2042925,27791,13692000,2042925,10.10,7351.03,14.92,14.92,11537976000,15.16,15.16,11537976000 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,14,3485,2,195,5.93,4838793,123552,23000000,4838793,5.93,3916.40,21.04,21.04,17978611997,22.43,22.43,17978611997 +노을,376930,15,2220,2,380,20.65,10382571,294872,36947060,10382571,20.65,3521.04,28.10,28.10,23309027970,28.42,28.42,23309027970 +엔시트론,101400,16,423,1,97,29.75,13797551,420824,68450730,13797551,29.75,3278.70,20.16,20.16,5524138137,19.08,19.08,5524138137 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +진흥기업우B,002785,18,3460,5,-35,-1.00,1908,79,857218,1908,-1.00,2415.19,0.22,0.22,6634510,0.22,0.22,6634510 +한투 구리 선물 ETN,Q570071,19,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,20,5790,2,150,2.66,430900,21803,8693978,430900,2.66,1976.33,4.96,4.96,2719346180,5.40,5.40,2719346180 +보성파워텍,006910,21,4360,1,1005,29.96,27834511,1435684,49129824,27834511,29.96,1938.76,56.66,56.66,112519443033,52.53,52.53,112519443033 +SOL KRX기후변화솔루션,404650,22,12470,5,-5,-0.04,270,14,600000,270,-0.04,1928.57,0.04,0.04,3366000,0.04,0.04,3366000 +YTN,040300,23,2880,2,45,1.59,1008380,65978,47676980,1008380,1.59,1528.36,2.12,2.12,3064170292,2.23,2.23,3064170292 +마이티 코스피100,159800,24,33085,2,240,0.73,882,64,360000,882,0.73,1378.12,0.25,0.25,29180970,0.25,0.25,29180970 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,25,21880,2,460,2.15,9649,723,1000000,9649,2.15,1334.58,0.96,0.96,210398965,0.96,0.96,210398965 +HANARO 주주가치성장코리아액티브,482870,26,12580,2,140,1.13,12412,943,800000,12412,1.13,1316.22,1.55,1.55,155586255,1.55,1.55,155586255 +애니플러스,310200,27,5400,5,-160,-2.88,13201916,1013945,51419896,13201916,-2.88,1302.03,25.67,25.67,79123947230,28.50,28.50,79123947230 +한국비티비,219750,28,1130,5,-11,-0.96,491175,45065,65426885,491175,-0.96,1089.93,0.75,0.75,572053350,0.77,0.77,572053350 +탑코미디어,134580,29,2850,2,425,17.53,16072527,1495742,49294149,16072527,17.53,1074.55,32.61,32.61,45963971364,32.72,32.72,45963971364 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,30,30215,2,780,2.65,190,18,1000000,190,2.65,1055.56,0.02,0.02,5737995,0.02,0.02,5737995 diff --git a/top30/20250821/top30-vir-20250821-112000.csv b/top30/20250821/top30-vir-20250821-112000.csv new file mode 100644 index 000000000000..8c6c4b8d555f --- /dev/null +++ b/top30/20250821/top30-vir-20250821-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10532,14,5510000,10532,-0.25,9999.99,0.19,0.19,21114790,0.19,0.19,21114790 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,715,2,2432000,715,0.02,9999.99,0.03,0.03,35989725,0.03,0.03,35989725 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +한국제13호스팩,464440,6,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 코스피TR,328370,7,17430,2,105,0.61,302488,1675,6400000,302488,0.61,9999.99,4.73,4.73,5264571930,4.72,4.72,5264571930 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +KB제25호스팩,455250,10,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +린드먼아시아,277070,11,5650,2,600,11.88,2154811,27791,13692000,2154811,11.88,7753.63,15.74,15.74,12166605080,15.73,15.73,12166605080 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,14,3470,2,180,5.47,5016446,123552,23000000,5016446,5.47,4060.19,21.81,21.81,18596058952,23.30,23.30,18596058952 +노을,376930,15,2215,2,375,20.38,10489981,294872,36947060,10489981,20.38,3557.47,28.39,28.39,23546935974,28.77,28.77,23546935974 +엔시트론,101400,16,423,1,97,29.75,13797717,420824,68450730,13797717,29.75,3278.74,20.16,20.16,5524208355,19.08,19.08,5524208355 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +진흥기업우B,002785,18,3460,5,-35,-1.00,1908,79,857218,1908,-1.00,2415.19,0.22,0.22,6634510,0.22,0.22,6634510 +보성파워텍,006910,19,4265,2,910,27.12,33690655,1435684,49129824,33690655,27.12,2346.66,68.57,68.57,137796298849,65.76,65.76,137796298849 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5780,2,140,2.48,431849,21803,8693978,431849,2.48,1980.69,4.97,4.97,2724836730,5.42,5.42,2724836730 +SOL KRX기후변화솔루션,404650,22,12470,5,-5,-0.04,270,14,600000,270,-0.04,1928.57,0.04,0.04,3366000,0.04,0.04,3366000 +YTN,040300,23,2875,2,40,1.41,1019035,65978,47676980,1019035,1.41,1544.51,2.14,2.14,3094941942,2.26,2.26,3094941942 +마이티 코스피100,159800,24,33060,2,215,0.65,885,64,360000,885,0.65,1382.81,0.25,0.25,29280150,0.25,0.25,29280150 +애니플러스,310200,25,5350,5,-210,-3.78,13760053,1013945,51419896,13760053,-3.78,1357.08,26.76,26.76,82097659330,29.84,29.84,82097659330 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,21880,2,460,2.15,9649,723,1000000,9649,2.15,1334.58,0.96,0.96,210398965,0.96,0.96,210398965 +HANARO 주주가치성장코리아액티브,482870,27,12580,2,140,1.13,12412,943,800000,12412,1.13,1316.22,1.55,1.55,155586255,1.55,1.55,155586255 +한국비티비,219750,28,1128,5,-13,-1.14,506902,45065,65426885,506902,-1.14,1124.82,0.77,0.77,589718827,0.80,0.80,589718827 +강원에너지,114190,29,13200,2,2170,19.67,2844574,256931,26123038,2844574,19.67,1107.14,10.89,10.89,36768748290,10.66,10.66,36768748290 +탑코미디어,134580,30,2835,2,410,16.91,16290976,1495742,49294149,16290976,16.91,1089.16,33.05,33.05,46584510131,33.33,33.33,46584510131 diff --git a/top30/20250821/top30-vir-20250821-113000.csv b/top30/20250821/top30-vir-20250821-113000.csv new file mode 100644 index 000000000000..e19648aff5b4 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10532,14,5510000,10532,-0.25,9999.99,0.19,0.19,21114790,0.19,0.19,21114790 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,755,2,2432000,755,0.02,9999.99,0.03,0.03,38003125,0.03,0.03,38003125 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 코스피TR,328370,6,17415,2,90,0.52,338480,1675,6400000,338480,0.52,9999.99,5.29,5.29,5891620625,5.29,5.29,5891620625 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18490,5,-20,-0.11,110,1,1000000,110,-0.11,9999.99,0.01,0.01,2033350,0.01,0.01,2033350 +린드먼아시아,277070,10,5750,2,700,13.86,2293673,27791,13692000,2293673,13.86,8253.29,16.75,16.75,12953731285,16.45,16.45,12953731285 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +엔시트론,101400,14,423,1,97,29.75,17481424,420824,68450730,17481424,29.75,4154.09,25.54,25.54,7075146610,24.44,24.44,7075146610 +iMBC,052220,15,3435,2,145,4.41,5096434,123552,23000000,5096434,4.41,4124.93,22.16,22.16,18872157429,23.89,23.89,18872157429 +노을,376930,16,2212,2,372,20.22,10579687,294872,36947060,10579687,20.22,3587.89,28.63,28.63,23744533135,29.05,29.05,23744533135 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +보성파워텍,006910,18,4280,2,925,27.57,34888224,1435684,49129824,34888224,27.57,2430.08,71.01,71.01,142905659175,67.96,67.96,142905659175 +진흥기업우B,002785,19,3460,5,-35,-1.00,1908,79,857218,1908,-1.00,2415.19,0.22,0.22,6634510,0.22,0.22,6634510 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5780,2,140,2.48,433682,21803,8693978,433682,2.48,1989.09,4.99,4.99,2735431200,5.44,5.44,2735431200 +SOL KRX기후변화솔루션,404650,22,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,23,2880,2,45,1.59,1030272,65978,47676980,1030272,1.59,1561.54,2.16,2.16,3127222119,2.28,2.28,3127222119 +마이티 코스피100,159800,24,33060,2,215,0.65,885,64,360000,885,0.65,1382.81,0.25,0.25,29280150,0.25,0.25,29280150 +애니플러스,310200,25,5370,5,-190,-3.42,13905385,1013945,51419896,13905385,-3.42,1371.41,27.04,27.04,82878202050,30.01,30.01,82878202050 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,21900,2,480,2.24,9650,723,1000000,9650,2.24,1334.72,0.97,0.97,210420865,0.96,0.96,210420865 +HANARO 주주가치성장코리아액티브,482870,27,12605,2,165,1.33,12413,943,800000,12413,1.33,1316.33,1.55,1.55,155598860,1.54,1.54,155598860 +강원에너지,114190,28,13240,2,2210,20.04,3023497,256931,26123038,3023497,20.04,1176.77,11.57,11.57,39142239045,11.32,11.32,39142239045 +국일제지,078130,29,547,2,81,17.38,23523751,2031269,1127405871,23523751,17.38,1158.08,2.09,2.09,12706871787,2.06,2.06,12706871787 +한국비티비,219750,30,1113,5,-28,-2.45,512372,45065,65426885,512372,-2.45,1136.96,0.78,0.78,595843804,0.82,0.82,595843804 diff --git a/top30/20250821/top30-vir-20250821-114000.csv b/top30/20250821/top30-vir-20250821-114000.csv new file mode 100644 index 000000000000..858bbfefece8 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2005,3,0,0.00,10537,14,5510000,10537,0.00,9999.99,0.19,0.19,21124795,0.19,0.19,21124795 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,834,2,2432000,834,0.02,9999.99,0.03,0.03,41979590,0.03,0.03,41979590 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 코스피TR,328370,6,17425,2,100,0.58,378726,1675,6400000,378726,0.58,9999.99,5.92,5.92,6592723390,5.91,5.91,6592723390 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +린드먼아시아,277070,10,5900,2,850,16.83,2636517,27791,13692000,2636517,16.83,9486.95,19.26,19.26,14948247705,18.50,18.50,14948247705 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,13,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +엔시트론,101400,14,402,2,76,23.31,19835246,420824,68450730,19835246,23.31,4713.43,28.98,28.98,8041834135,29.22,29.22,8041834135 +iMBC,052220,15,3425,2,135,4.10,5170042,123552,23000000,5170042,4.10,4184.51,22.48,22.48,19124605140,24.28,24.28,19124605140 +노을,376930,16,2220,2,380,20.65,10645343,294872,36947060,10645343,20.65,3610.16,28.81,28.81,23889659238,29.13,29.13,23889659238 +RISE 차이나H선물인버스(H),291680,17,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +보성파워텍,006910,18,4360,1,1005,29.96,38258074,1435684,49129824,38258074,29.96,2664.80,77.87,77.87,157529031325,73.54,73.54,157529031325 +진흥기업우B,002785,19,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5780,2,140,2.48,435016,21803,8693978,435016,2.48,1995.21,5.00,5.00,2743147440,5.46,5.46,2743147440 +SOL KRX기후변화솔루션,404650,22,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,23,2870,2,35,1.23,1033511,65978,47676980,1033511,1.23,1566.45,2.17,2.17,3136539624,2.29,2.29,3136539624 +마이티 코스피100,159800,24,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 +애니플러스,310200,25,5340,5,-220,-3.96,14086108,1013945,51419896,14086108,-3.96,1389.24,27.39,27.39,83838758260,30.53,30.53,83838758260 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,26,21900,2,480,2.24,9650,723,1000000,9650,2.24,1334.72,0.97,0.97,210420865,0.96,0.96,210420865 +HANARO 주주가치성장코리아액티브,482870,27,12600,2,160,1.29,12415,943,800000,12415,1.29,1316.54,1.55,1.55,155624055,1.54,1.54,155624055 +강원에너지,114190,28,13390,2,2360,21.40,3217914,256931,26123038,3217914,21.40,1252.44,12.32,12.32,41745000520,11.93,11.93,41745000520 +국일제지,078130,29,537,2,71,15.24,25169562,2031269,1127405871,25169562,15.24,1239.11,2.23,2.23,13609658860,2.25,2.25,13609658860 +한국비티비,219750,30,1126,5,-15,-1.31,522915,45065,65426885,522915,-1.31,1160.36,0.80,0.80,607574171,0.82,0.82,607574171 diff --git a/top30/20250821/top30-vir-20250821-115000.csv b/top30/20250821/top30-vir-20250821-115000.csv new file mode 100644 index 000000000000..97f5f8fb2ab7 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2005,3,0,0.00,10537,14,5510000,10537,0.00,9999.99,0.19,0.19,21124795,0.19,0.19,21124795 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,881,2,2432000,881,0.02,9999.99,0.04,0.04,44345210,0.04,0.04,44345210 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 코스피TR,328370,6,17435,2,110,0.63,418056,1675,6400000,418056,0.63,9999.99,6.53,6.53,7278270085,6.52,6.52,7278270085 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,9,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +린드먼아시아,277070,10,5660,2,610,12.08,3103152,27791,13692000,3103152,12.08,9999.99,22.66,22.66,17678659855,22.81,22.81,17678659855 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +엔시트론,101400,13,417,2,91,27.91,21266826,420824,68450730,21266826,27.91,5053.62,31.07,31.07,8632698760,30.24,30.24,8632698760 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3415,2,125,3.80,5242613,123552,23000000,5242613,3.80,4243.24,22.79,22.79,19372381472,24.66,24.66,19372381472 +노을,376930,16,2207,2,367,19.95,10713451,294872,36947060,10713451,19.95,3633.25,29.00,29.00,24040345295,29.48,29.48,24040345295 +보성파워텍,006910,17,4335,2,980,29.21,39037263,1435684,49129824,39037263,29.21,2719.07,79.46,79.46,160925324715,75.56,75.56,160925324715 +RISE 차이나H선물인버스(H),291680,18,7795,5,-5,-0.06,646,24,500000,646,-0.06,2691.67,0.13,0.13,5035485,0.13,0.13,5035485 +진흥기업우B,002785,19,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5820,2,180,3.19,435366,21803,8693978,435366,3.19,1996.82,5.01,5.01,2745180010,5.43,5.43,2745180010 +SOL KRX기후변화솔루션,404650,22,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,23,2885,2,50,1.76,1039168,65978,47676980,1039168,1.76,1575.02,2.18,2.18,3152863889,2.29,2.29,3152863889 +마이티 코스피100,159800,24,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 +애니플러스,310200,25,5300,5,-260,-4.68,14172180,1013945,51419896,14172180,-4.68,1397.73,27.56,27.56,84296032655,30.93,30.93,84296032655 +강원에너지,114190,26,13570,2,2540,23.03,3555862,256931,26123038,3555862,23.03,1383.98,13.61,13.61,46326989720,13.07,13.07,46326989720 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,21900,2,480,2.24,9650,723,1000000,9650,2.24,1334.72,0.97,0.97,210420865,0.96,0.96,210420865 +HANARO 주주가치성장코리아액티브,482870,28,12600,2,160,1.29,12415,943,800000,12415,1.29,1316.54,1.55,1.55,155624055,1.54,1.54,155624055 +국일제지,078130,29,536,2,70,15.02,25775217,2031269,1127405871,25775217,15.02,1268.92,2.29,2.29,13934016392,2.31,2.31,13934016392 +네오크레마,311390,30,6570,2,370,5.97,336078,27694,12653789,336078,5.97,1213.54,2.66,2.66,2269986715,2.73,2.73,2269986715 diff --git a/top30/20250821/top30-vir-20250821-120000.csv b/top30/20250821/top30-vir-20250821-120000.csv new file mode 100644 index 000000000000..0a63084349b0 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,921,2,2432000,921,0.02,9999.99,0.04,0.04,46358610,0.04,0.04,46358610 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 코스피TR,328370,6,17440,2,115,0.66,455880,1675,6400000,455880,0.66,9999.99,7.12,7.12,7937802045,7.11,7.11,7937802045 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1771,9,4320000,1771,-0.24,9999.99,0.04,0.04,3727965,0.04,0.04,3727965 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5500,2,450,8.91,3279732,27791,13692000,3279732,8.91,9999.99,23.95,23.95,18664110155,24.78,24.78,18664110155 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +RISE 미국장기국채선물인버스(H),267450,12,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +엔시트론,101400,13,422,2,96,29.45,22597882,420824,68450730,22597882,29.45,5369.91,33.01,33.01,9187848329,31.81,31.81,9187848329 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3405,2,115,3.50,5291418,123552,23000000,5291418,3.50,4282.75,23.01,23.01,19538574222,24.95,24.95,19538574222 +노을,376930,16,2230,2,390,21.20,10810714,294872,36947060,10810714,21.20,3666.24,29.26,29.26,24255367108,29.44,29.44,24255367108 +보성파워텍,006910,17,4280,2,925,27.57,40607981,1435684,49129824,40607981,27.57,2828.48,82.65,82.65,167693373626,79.75,79.75,167693373626 +RISE 차이나H선물인버스(H),291680,18,7795,5,-5,-0.06,647,24,500000,647,-0.06,2695.83,0.13,0.13,5043280,0.13,0.13,5043280 +진흥기업우B,002785,19,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5830,2,190,3.37,435584,21803,8693978,435584,3.37,1997.82,5.01,5.01,2746448760,5.42,5.42,2746448760 +SOL KRX기후변화솔루션,404650,22,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,23,2885,2,50,1.76,1039562,65978,47676980,1039562,1.76,1575.62,2.18,2.18,3153998949,2.29,2.29,3153998949 +강원에너지,114190,24,13240,2,2210,20.04,3757641,256931,26123038,3757641,20.04,1462.51,14.38,14.38,49023934200,14.17,14.17,49023934200 +애니플러스,310200,25,5230,5,-330,-5.94,14571830,1013945,51419896,14571830,-5.94,1437.14,28.34,28.34,86391664460,32.12,32.12,86391664460 +마이티 코스피100,159800,26,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,21900,2,480,2.24,9650,723,1000000,9650,2.24,1334.72,0.97,0.97,210420865,0.96,0.96,210420865 +국일제지,078130,28,548,2,82,17.60,26782284,2031269,1127405871,26782284,17.60,1318.50,2.38,2.38,14479727222,2.34,2.34,14479727222 +HANARO 주주가치성장코리아액티브,482870,29,12600,2,160,1.29,12415,943,800000,12415,1.29,1316.54,1.55,1.55,155624055,1.54,1.54,155624055 +네오크레마,311390,30,6540,2,340,5.48,361542,27694,12653789,361542,5.48,1305.49,2.86,2.86,2435576575,2.94,2.94,2435576575 diff --git a/top30/20250821/top30-vir-20250821-121000.csv b/top30/20250821/top30-vir-20250821-121000.csv new file mode 100644 index 000000000000..16b23f9ba69c --- /dev/null +++ b/top30/20250821/top30-vir-20250821-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +BNK 26-06 특수채(AAA이상)액티브,495710,1,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +RISE 중장기국공채액티브,272570,2,111930,2,35,0.03,4001,5,225000,4001,0.03,9999.99,1.78,1.78,447816955,1.78,1.78,447816955 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1000,2,2432000,1000,0.02,9999.99,0.04,0.04,50335075,0.04,0.04,50335075 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,5,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 코스피TR,328370,6,17445,2,120,0.69,494149,1675,6400000,494149,0.69,9999.99,7.72,7.72,8605259915,7.71,7.71,8605259915 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1850,9,4320000,1850,-0.24,9999.99,0.04,0.04,3895050,0.04,0.04,3895050 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5550,2,500,9.90,3354433,27791,13692000,3354433,9.90,9999.99,24.50,24.50,19075107110,25.10,25.10,19075107110 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +엔시트론,101400,12,420,2,94,28.83,23294136,420824,68450730,23294136,28.83,5535.36,34.03,34.03,9478402718,32.97,32.97,9478402718 +RISE 미국장기국채선물인버스(H),267450,13,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3395,2,105,3.19,5352636,123552,23000000,5352636,3.19,4332.29,23.27,23.27,19746016312,25.29,25.29,19746016312 +노을,376930,16,2210,2,370,20.11,10992003,294872,36947060,10992003,20.11,3727.72,29.75,29.75,24660072343,30.20,30.20,24660072343 +보성파워텍,006910,17,4300,2,945,28.17,41332568,1435684,49129824,41332568,28.17,2878.95,84.13,84.13,170809060211,80.85,80.85,170809060211 +RISE 차이나H선물인버스(H),291680,18,7795,5,-5,-0.06,647,24,500000,647,-0.06,2695.83,0.13,0.13,5043280,0.13,0.13,5043280 +진흥기업우B,002785,19,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,20,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,21,5800,2,160,2.84,436594,21803,8693978,436594,2.84,2002.45,5.02,5.02,2752326020,5.46,5.46,2752326020 +SOL KRX기후변화솔루션,404650,22,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,23,2885,2,50,1.76,1044152,65978,47676980,1044152,1.76,1582.58,2.19,2.19,3167196294,2.30,2.30,3167196294 +피앤씨테크,237750,24,5180,2,860,19.91,458356,29685,6496600,458356,19.91,1544.07,7.06,7.06,2269805582,6.74,6.74,2269805582 +강원에너지,114190,25,13370,2,2340,21.21,3830563,256931,26123038,3830563,21.21,1490.89,14.66,14.66,49993578000,14.31,14.31,49993578000 +애니플러스,310200,26,5270,5,-290,-5.22,14763411,1013945,51419896,14763411,-5.22,1456.04,28.71,28.71,87390658440,32.25,32.25,87390658440 +마이티 코스피100,159800,27,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 +네오크레마,311390,28,6680,2,480,7.74,377909,27694,12653789,377909,7.74,1364.59,2.99,2.99,2544005365,3.01,3.01,2544005365 +국일제지,078130,29,532,2,66,14.16,27324006,2031269,1127405871,27324006,14.16,1345.17,2.42,2.42,14771043104,2.46,2.46,14771043104 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,30,21900,2,480,2.24,9650,723,1000000,9650,2.24,1334.72,0.97,0.97,210420865,0.96,0.96,210420865 diff --git a/top30/20250821/top30-vir-20250821-122000.csv b/top30/20250821/top30-vir-20250821-122000.csv new file mode 100644 index 000000000000..dfada6298a1f --- /dev/null +++ b/top30/20250821/top30-vir-20250821-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,5001,5,225000,5001,0.02,9999.99,2.22,2.22,559731955,2.22,2.22,559731955 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1040,2,2432000,1040,0.02,9999.99,0.04,0.04,52348475,0.04,0.04,52348475 +PLUS 코스피TR,328370,5,17440,2,115,0.66,532643,1675,6400000,532643,0.66,9999.99,8.32,8.32,9276708435,8.31,8.31,9276708435 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,6,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +한국제13호스팩,464440,7,2115,5,-5,-0.24,1850,9,4320000,1850,-0.24,9999.99,0.04,0.04,3895050,0.04,0.04,3895050 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5450,2,400,7.92,3393070,27791,13692000,3393070,7.92,9999.99,24.78,24.78,19287488415,25.85,25.85,19287488415 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +엔시트론,101400,12,416,2,90,27.61,23881702,420824,68450730,23881702,27.61,5674.99,34.89,34.89,9724403374,34.15,34.15,9724403374 +RISE 미국장기국채선물인버스(H),267450,13,11090,5,-55,-0.49,219,4,500000,219,-0.49,5475.00,0.04,0.04,2428710,0.04,0.04,2428710 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3405,2,115,3.50,5380338,123552,23000000,5380338,3.50,4354.72,23.39,23.39,19840221069,25.33,25.33,19840221069 +HANARO 25-12 은행채(AA+이상)액티브,489570,16,10290,5,-5,-0.05,20514,544,12040000,20514,-0.05,3770.96,0.17,0.17,211089092,0.17,0.17,211089092 +노을,376930,17,2220,2,380,20.65,11117991,294872,36947060,11117991,20.65,3770.45,30.09,30.09,24938021095,30.40,30.40,24938021095 +보성파워텍,006910,18,4305,2,950,28.32,41702314,1435684,49129824,41702314,28.32,2904.70,84.88,84.88,172406150032,81.51,81.51,172406150032 +RISE 차이나H선물인버스(H),291680,19,7795,5,-5,-0.06,647,24,500000,647,-0.06,2695.83,0.13,0.13,5043280,0.13,0.13,5043280 +피앤씨테크,237750,20,4620,2,300,6.94,772887,29685,6496600,772887,6.94,2603.63,11.90,11.90,3783518424,12.61,12.61,3783518424 +진흥기업우B,002785,21,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,22,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,23,5810,2,170,3.01,436908,21803,8693978,436908,3.01,2003.89,5.03,5.03,2754147880,5.45,5.45,2754147880 +유니크,011320,24,3975,2,280,7.58,285843,14294,19320695,285843,7.58,1999.74,1.48,1.48,1145532719,1.49,1.49,1145532719 +SOL KRX기후변화솔루션,404650,25,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +YTN,040300,26,2875,2,40,1.41,1048242,65978,47676980,1048242,1.41,1588.78,2.20,2.20,3178963084,2.32,2.32,3178963084 +강원에너지,114190,27,13480,2,2450,22.21,4059204,256931,26123038,4059204,22.21,1579.88,15.54,15.54,53082484850,15.07,15.07,53082484850 +애니플러스,310200,28,5300,5,-260,-4.68,14918234,1013945,51419896,14918234,-4.68,1471.31,29.01,29.01,88210763825,32.37,32.37,88210763825 +네오크레마,311390,29,6780,2,580,9.35,391434,27694,12653789,391434,9.35,1413.43,3.09,3.09,2634970465,3.07,3.07,2634970465 +마이티 코스피100,159800,30,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 diff --git a/top30/20250821/top30-vir-20250821-123000.csv b/top30/20250821/top30-vir-20250821-123000.csv new file mode 100644 index 000000000000..fb7dffd8cac9 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,5001,5,225000,5001,0.02,9999.99,2.22,2.22,559731955,2.22,2.22,559731955 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1120,2,2432000,1120,0.02,9999.99,0.05,0.05,56375275,0.05,0.05,56375275 +PLUS 코스피TR,328370,5,17435,2,110,0.63,571540,1675,6400000,571540,0.63,9999.99,8.93,8.93,9954980425,8.92,8.92,9954980425 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,6,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +한국제13호스팩,464440,7,2115,5,-5,-0.24,2350,9,4320000,2350,-0.24,9999.99,0.05,0.05,4952550,0.05,0.05,4952550 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5440,2,390,7.72,3455103,27791,13692000,3455103,7.72,9999.99,25.23,25.23,19623108815,26.35,26.35,19623108815 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,5942,76,4305000,5942,0.24,7818.42,0.14,0.14,12449235,0.14,0.14,12449235 +엔시트론,101400,12,411,2,85,26.07,24770093,420824,68450730,24770093,26.07,5886.09,36.19,36.19,10089221946,35.86,35.86,10089221946 +RISE 미국장기국채선물인버스(H),267450,13,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3385,2,95,2.89,5400950,123552,23000000,5400950,2.89,4371.40,23.48,23.48,19910117199,25.57,25.57,19910117199 +노을,376930,16,2210,2,370,20.11,11212782,294872,36947060,11212782,20.11,3802.59,30.35,30.35,25148876292,30.80,30.80,25148876292 +HANARO 25-12 은행채(AA+이상)액티브,489570,17,10290,5,-5,-0.05,20514,544,12040000,20514,-0.05,3770.96,0.17,0.17,211089092,0.17,0.17,211089092 +유니크,011320,18,3935,2,240,6.50,504150,14294,19320695,504150,6.50,3527.00,2.61,2.61,2010254075,2.64,2.64,2010254075 +보성파워텍,006910,19,4310,2,955,28.46,42174966,1435684,49129824,42174966,28.46,2937.62,85.84,85.84,174434022235,82.38,82.38,174434022235 +피앤씨테크,237750,20,4490,2,170,3.94,855819,29685,6496600,855819,3.94,2883.00,13.17,13.17,4161033831,14.26,14.26,4161033831 +RISE 차이나H선물인버스(H),291680,21,7795,5,-5,-0.06,647,24,500000,647,-0.06,2695.83,0.13,0.13,5043280,0.13,0.13,5043280 +진흥기업우B,002785,22,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,23,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,24,5860,2,220,3.90,438299,21803,8693978,438299,3.90,2010.27,5.04,5.04,2762310760,5.42,5.42,2762310760 +SOL KRX기후변화솔루션,404650,25,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,26,13470,2,2440,22.12,4136942,256931,26123038,4136942,22.12,1610.14,15.84,15.84,54127362150,15.38,15.38,54127362150 +YTN,040300,27,2895,2,60,2.12,1053182,65978,47676980,1053182,2.12,1596.26,2.21,2.21,3193207349,2.31,2.31,3193207349 +애니플러스,310200,28,5310,5,-250,-4.50,15009402,1013945,51419896,15009402,-4.50,1480.30,29.19,29.19,88693065715,32.48,32.48,88693065715 +네오크레마,311390,29,6790,2,590,9.52,404908,27694,12653789,404908,9.52,1462.08,3.20,3.20,2726922575,3.17,3.17,2726922575 +마이티 코스피100,159800,30,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 diff --git a/top30/20250821/top30-vir-20250821-124000.csv b/top30/20250821/top30-vir-20250821-124000.csv new file mode 100644 index 000000000000..7f4d84b91bc4 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,5001,5,225000,5001,0.02,9999.99,2.22,2.22,559731955,2.22,2.22,559731955 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1159,2,2432000,1159,0.02,9999.99,0.05,0.05,58338340,0.05,0.05,58338340 +PLUS 코스피TR,328370,5,17425,2,100,0.58,611427,1675,6400000,611427,0.58,9999.99,9.55,9.55,10650255960,9.55,9.55,10650255960 +한국제13호스팩,464440,6,2105,5,-15,-0.71,2784,9,4320000,2784,-0.71,9999.99,0.06,0.06,5866180,0.06,0.06,5866180 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5360,2,310,6.14,3478354,27791,13692000,3478354,6.14,9999.99,25.40,25.40,19748076825,26.91,26.91,19748076825 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2095,5,-10,-0.48,6042,76,4305000,6042,-0.48,7950.00,0.14,0.14,12658735,0.14,0.14,12658735 +엔시트론,101400,12,410,2,84,25.77,25091538,420824,68450730,25091538,25.77,5962.48,36.66,36.66,10221779260,36.42,36.42,10221779260 +RISE 미국장기국채선물인버스(H),267450,13,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,14,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,15,3395,2,105,3.19,5430348,123552,23000000,5430348,3.19,4395.19,23.61,23.61,20009562799,25.63,25.63,20009562799 +유니크,011320,16,3835,2,140,3.79,573994,14294,19320695,573994,3.79,4015.63,2.97,2.97,2279855180,3.08,3.08,2279855180 +노을,376930,17,2215,2,375,20.38,11302647,294872,36947060,11302647,20.38,3833.07,30.59,30.59,25347614576,30.97,30.97,25347614576 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10290,5,-5,-0.05,20514,544,12040000,20514,-0.05,3770.96,0.17,0.17,211089092,0.17,0.17,211089092 +보성파워텍,006910,19,4265,2,910,27.12,42878213,1435684,49129824,42878213,27.12,2986.60,87.28,87.28,177450416607,84.69,84.69,177450416607 +피앤씨테크,237750,20,4490,2,170,3.94,875064,29685,6496600,875064,3.94,2947.83,13.47,13.47,4247267916,14.56,14.56,4247267916 +RISE 차이나H선물인버스(H),291680,21,7795,5,-5,-0.06,647,24,500000,647,-0.06,2695.83,0.13,0.13,5043280,0.13,0.13,5043280 +진흥기업우B,002785,22,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,23,12460,2,30,0.24,21,1,1000000,21,0.24,2100.00,0.00,0.00,261060,0.00,0.00,261060 +인포뱅크,039290,24,5850,2,210,3.72,439202,21803,8693978,439202,3.72,2014.41,5.05,5.05,2767575490,5.44,5.44,2767575490 +SOL KRX기후변화솔루션,404650,25,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,26,13420,2,2390,21.67,4243636,256931,26123038,4243636,21.67,1651.66,16.24,16.24,55559558710,15.85,15.85,55559558710 +YTN,040300,27,2890,2,55,1.94,1056755,65978,47676980,1056755,1.94,1601.68,2.22,2.22,3203569795,2.33,2.33,3203569795 +네오크레마,311390,28,6750,2,550,8.87,417141,27694,12653789,417141,8.87,1506.25,3.30,3.30,2810352885,3.29,3.29,2810352885 +애니플러스,310200,29,5310,5,-250,-4.50,15114058,1013945,51419896,15114058,-4.50,1490.62,29.39,29.39,89248102375,32.69,32.69,89248102375 +마이티 코스피100,159800,30,33015,2,170,0.52,895,64,360000,895,0.52,1398.44,0.25,0.25,29610300,0.25,0.25,29610300 diff --git a/top30/20250821/top30-vir-20250821-125000.csv b/top30/20250821/top30-vir-20250821-125000.csv new file mode 100644 index 000000000000..dc578874ad48 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,5003,5,225000,5003,0.03,9999.99,2.22,2.22,559955805,2.22,2.22,559955805 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2005,3,0,0.00,10587,14,5510000,10587,0.00,9999.99,0.19,0.19,21225045,0.19,0.19,21225045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1239,2,2432000,1239,0.02,9999.99,0.05,0.05,62365140,0.05,0.05,62365140 +PLUS 코스피TR,328370,5,17410,2,85,0.49,649447,1675,6400000,649447,0.49,9999.99,10.15,10.15,11312490550,10.15,10.15,11312490550 +한국제13호스팩,464440,6,2105,5,-15,-0.71,2784,9,4320000,2784,-0.71,9999.99,0.06,0.06,5866180,0.06,0.06,5866180 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5340,2,290,5.74,3511787,27791,13692000,3511787,5.74,9999.99,25.65,25.65,19927144215,27.25,27.25,19927144215 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,6043,76,4305000,6043,0.24,7951.32,0.14,0.14,12660845,0.14,0.14,12660845 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,38984,544,12040000,38984,-0.05,7166.18,0.32,0.32,401145392,0.32,0.32,401145392 +엔시트론,101400,13,407,2,81,24.85,25313072,420824,68450730,25313072,24.85,6015.12,36.98,36.98,10312686038,37.02,37.02,10312686038 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,16,3370,2,80,2.43,5478509,123552,23000000,5478509,2.43,4434.17,23.82,23.82,20171859594,26.02,26.02,20171859594 +유니크,011320,17,3860,2,165,4.47,614208,14294,19320695,614208,4.47,4296.96,3.18,3.18,2433833460,3.26,3.26,2433833460 +노을,376930,18,2130,2,290,15.76,11858677,294872,36947060,11858677,15.76,4021.64,32.10,32.10,26551671561,33.74,33.74,26551671561 +보성파워텍,006910,19,4265,2,910,27.12,43335232,1435684,49129824,43335232,27.12,3018.44,88.21,88.21,179399538899,85.62,85.62,179399538899 +피앤씨테크,237750,20,4475,2,155,3.59,883562,29685,6496600,883562,3.59,2976.46,13.60,13.60,4285288816,14.74,14.74,4285288816 +RISE 차이나H선물인버스(H),291680,21,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,22,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,23,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +인포뱅크,039290,24,5860,2,220,3.90,440176,21803,8693978,440176,3.90,2018.88,5.06,5.06,2773259660,5.44,5.44,2773259660 +SOL KRX기후변화솔루션,404650,25,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,26,13290,2,2260,20.49,4316276,256931,26123038,4316276,20.49,1679.94,16.52,16.52,56525959130,16.28,16.28,56525959130 +YTN,040300,27,2900,2,65,2.29,1062674,65978,47676980,1062674,2.29,1610.65,2.23,2.23,3220682227,2.33,2.33,3220682227 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,28,7410,5,-20,-0.27,728,47,1000000,728,-0.27,1548.94,0.07,0.07,5394480,0.07,0.07,5394480 +네오크레마,311390,29,6890,2,690,11.13,425923,27694,12653789,425923,11.13,1537.96,3.37,3.37,2870352645,3.29,3.29,2870352645 +애니플러스,310200,30,5230,5,-330,-5.94,15184399,1013945,51419896,15184399,-5.94,1497.56,29.53,29.53,89618411505,33.32,33.32,89618411505 diff --git a/top30/20250821/top30-vir-20250821-130001.csv b/top30/20250821/top30-vir-20250821-130001.csv new file mode 100644 index 000000000000..d337996cb57d --- /dev/null +++ b/top30/20250821/top30-vir-20250821-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,5003,5,225000,5003,0.03,9999.99,2.22,2.22,559955805,2.22,2.22,559955805 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10595,14,5510000,10595,-0.25,9999.99,0.19,0.19,21241045,0.19,0.19,21241045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1278,2,2432000,1278,0.02,9999.99,0.05,0.05,64328205,0.05,0.05,64328205 +PLUS 코스피TR,328370,5,17405,2,80,0.46,687692,1675,6400000,687692,0.46,9999.99,10.75,10.75,11978307090,10.75,10.75,11978307090 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2794,9,4320000,2794,-0.24,9999.99,0.06,0.06,5887285,0.06,0.06,5887285 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5340,2,290,5.74,3542893,27791,13692000,3542893,5.74,9999.99,25.88,25.88,20092746255,27.48,27.48,20092746255 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,6043,76,4305000,6043,0.24,7951.32,0.14,0.14,12660845,0.14,0.14,12660845 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,38984,544,12040000,38984,-0.05,7166.18,0.32,0.32,401145392,0.32,0.32,401145392 +엔시트론,101400,13,408,2,82,25.15,25622381,420824,68450730,25622381,25.15,6088.62,37.43,37.43,10438894477,37.38,37.38,10438894477 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,16,3345,2,55,1.67,5586338,123552,23000000,5586338,1.67,4521.45,24.29,24.29,20532926769,26.69,26.69,20532926769 +유니크,011320,17,3840,2,145,3.92,624373,14294,19320695,624373,3.92,4368.08,3.23,3.23,2472695365,3.33,3.33,2472695365 +노을,376930,18,2165,2,325,17.66,12279923,294872,36947060,12279923,17.66,4164.49,33.24,33.24,27465948716,34.34,34.34,27465948716 +보성파워텍,006910,19,4255,2,900,26.83,43779460,1435684,49129824,43779460,26.83,3049.38,89.11,89.11,181293476807,86.72,86.72,181293476807 +피앤씨테크,237750,20,4450,2,130,3.01,903505,29685,6496600,903505,3.01,3043.64,13.91,13.91,4373958511,15.13,15.13,4373958511 +RISE 차이나H선물인버스(H),291680,21,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,22,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,23,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +인포뱅크,039290,24,5870,2,230,4.08,441160,21803,8693978,441160,4.08,2023.39,5.07,5.07,2779020960,5.45,5.45,2779020960 +SOL KRX기후변화솔루션,404650,25,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,26,13140,2,2110,19.13,4409497,256931,26123038,4409497,19.13,1716.22,16.88,16.88,57755279350,16.83,16.83,57755279350 +YTN,040300,27,2900,2,65,2.29,1072138,65978,47676980,1072138,2.29,1624.99,2.25,2.25,3247951772,2.35,2.35,3247951772 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,28,7410,5,-20,-0.27,728,47,1000000,728,-0.27,1548.94,0.07,0.07,5394480,0.07,0.07,5394480 +네오크레마,311390,29,6800,2,600,9.68,428282,27694,12653789,428282,9.68,1546.48,3.38,3.38,2886476635,3.35,3.35,2886476635 +애니플러스,310200,30,5300,5,-260,-4.68,15266914,1013945,51419896,15266914,-4.68,1505.69,29.69,29.69,90051665345,33.04,33.04,90051665345 diff --git a/top30/20250821/top30-vir-20250821-131000.csv b/top30/20250821/top30-vir-20250821-131000.csv new file mode 100644 index 000000000000..28e569ada6fd --- /dev/null +++ b/top30/20250821/top30-vir-20250821-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111920,2,25,0.02,5004,5,225000,5004,0.02,9999.99,2.22,2.22,560067725,2.22,2.22,560067725 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10595,14,5510000,10595,-0.25,9999.99,0.19,0.19,21241045,0.19,0.19,21241045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1358,2,2432000,1358,0.02,9999.99,0.06,0.06,68355005,0.06,0.06,68355005 +PLUS 코스피TR,328370,5,17390,2,65,0.38,726571,1675,6400000,726571,0.38,9999.99,11.35,11.35,12654288445,11.37,11.37,12654288445 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2794,9,4320000,2794,-0.24,9999.99,0.06,0.06,5887285,0.06,0.06,5887285 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5340,2,290,5.74,3571446,27791,13692000,3571446,5.74,9999.99,26.08,26.08,20244312125,27.69,27.69,20244312125 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,6043,76,4305000,6043,0.24,7951.32,0.14,0.14,12660845,0.14,0.14,12660845 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,38984,544,12040000,38984,-0.05,7166.18,0.32,0.32,401145392,0.32,0.32,401145392 +엔시트론,101400,13,413,2,87,26.69,25854515,420824,68450730,25854515,26.69,6143.78,37.77,37.77,10534459995,37.26,37.26,10534459995 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,16,3340,2,50,1.52,5639832,123552,23000000,5639832,1.52,4564.74,24.52,24.52,20711163519,26.96,26.96,20711163519 +유니크,011320,17,3825,2,130,3.52,639047,14294,19320695,639047,3.52,4470.74,3.31,3.31,2528690214,3.42,3.42,2528690214 +노을,376930,18,2150,2,310,16.85,12511479,294872,36947060,12511479,16.85,4243.02,33.86,33.86,27965444002,35.20,35.20,27965444002 +보성파워텍,006910,19,4280,2,925,27.57,44158027,1435684,49129824,44158027,27.57,3075.75,89.88,89.88,182906899390,86.98,86.98,182906899390 +피앤씨테크,237750,20,4435,2,115,2.66,908094,29685,6496600,908094,2.66,3059.10,13.98,13.98,4394342651,15.25,15.25,4394342651 +RISE 차이나H선물인버스(H),291680,21,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,22,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,23,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +키움 INDXX 미국테크탑10 ETN,Q760005,24,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 +인포뱅크,039290,25,5840,2,200,3.55,441738,21803,8693978,441738,3.55,2026.04,5.08,5.08,2782401560,5.48,5.48,2782401560 +SOL KRX기후변화솔루션,404650,26,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,27,13230,2,2200,19.95,4504465,256931,26123038,4504465,19.95,1753.18,17.24,17.24,59007486380,17.07,17.07,59007486380 +YTN,040300,28,2870,2,35,1.23,1077883,65978,47676980,1077883,1.23,1633.70,2.26,2.26,3264475662,2.39,2.39,3264475662 +네오크레마,311390,29,6810,2,610,9.84,433585,27694,12653789,433585,9.84,1565.63,3.43,3.43,2922625665,3.39,3.39,2922625665 +한투 인버스 유로스탁스50 ETN(H) C,Q570091,30,7410,5,-20,-0.27,728,47,1000000,728,-0.27,1548.94,0.07,0.07,5394480,0.07,0.07,5394480 diff --git a/top30/20250821/top30-vir-20250821-132001.csv b/top30/20250821/top30-vir-20250821-132001.csv new file mode 100644 index 000000000000..b082a2bb00d8 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111920,2,25,0.02,5004,5,225000,5004,0.02,9999.99,2.22,2.22,560067725,2.22,2.22,560067725 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10595,14,5510000,10595,-0.25,9999.99,0.19,0.19,21241045,0.19,0.19,21241045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1398,2,2432000,1398,0.02,9999.99,0.06,0.06,70368405,0.06,0.06,70368405 +PLUS 코스피TR,328370,5,17385,2,60,0.35,766801,1675,6400000,766801,0.35,9999.99,11.98,11.98,13353840070,12.00,12.00,13353840070 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2794,9,4320000,2794,-0.24,9999.99,0.06,0.06,5887285,0.06,0.06,5887285 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5320,2,270,5.35,3578752,27791,13692000,3578752,5.35,9999.99,26.14,26.14,20283210665,27.85,27.85,20283210665 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2110,2,5,0.24,6043,76,4305000,6043,0.24,7951.32,0.14,0.14,12660845,0.14,0.14,12660845 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,13,423,1,97,29.75,26762344,420824,68450730,26762344,29.75,6359.51,39.10,39.10,10916182436,37.70,37.70,10916182436 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,16,3355,2,65,1.98,5660313,123552,23000000,5660313,1.98,4581.32,24.61,24.61,20779774644,26.93,26.93,20779774644 +유니크,011320,17,3825,2,130,3.52,651079,14294,19320695,651079,3.52,4554.91,3.37,3.37,2574536613,3.48,3.48,2574536613 +노을,376930,18,2185,2,345,18.75,12714005,294872,36947060,12714005,18.75,4311.70,34.41,34.41,28404909544,35.19,35.19,28404909544 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,20,4270,2,915,27.27,44512383,1435684,49129824,44512383,27.27,3100.43,90.60,90.60,184423871349,87.91,87.91,184423871349 +피앤씨테크,237750,21,4470,2,150,3.47,913824,29685,6496600,913824,3.47,3078.40,14.07,14.07,4419762811,15.22,15.22,4419762811 +RISE 차이나H선물인버스(H),291680,22,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,23,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,24,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +키움 INDXX 미국테크탑10 ETN,Q760005,25,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 +인포뱅크,039290,26,5860,2,220,3.90,441845,21803,8693978,441845,3.90,2026.53,5.08,5.08,2783026660,5.46,5.46,2783026660 +SOL KRX기후변화솔루션,404650,27,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,28,13270,2,2240,20.31,4546777,256931,26123038,4546777,20.31,1769.65,17.41,17.41,59567416380,17.18,17.18,59567416380 +YTN,040300,29,2890,2,55,1.94,1078349,65978,47676980,1078349,1.94,1634.41,2.26,2.26,3265818532,2.37,2.37,3265818532 +코아시아씨엠,196450,30,775,2,97,14.31,661741,40641,45319582,661741,14.31,1628.26,1.46,1.46,504904335,1.44,1.44,504904335 diff --git a/top30/20250821/top30-vir-20250821-133001.csv b/top30/20250821/top30-vir-20250821-133001.csv new file mode 100644 index 000000000000..6bdc8a065c8d --- /dev/null +++ b/top30/20250821/top30-vir-20250821-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111920,2,25,0.02,5004,5,225000,5004,0.02,9999.99,2.22,2.22,560067725,2.22,2.22,560067725 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,3,2000,5,-5,-0.25,10595,14,5510000,10595,-0.25,9999.99,0.19,0.19,21241045,0.19,0.19,21241045 +1Q 중단기회사채(A-이상)액티브,0052T0,4,50335,2,10,0.02,1437,2,2432000,1437,0.02,9999.99,0.06,0.06,72331470,0.06,0.06,72331470 +PLUS 코스피TR,328370,5,17385,2,60,0.35,804959,1675,6400000,804959,0.35,9999.99,12.58,12.58,14017341055,12.60,12.60,14017341055 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2794,9,4320000,2794,-0.24,9999.99,0.06,0.06,5887285,0.06,0.06,5887285 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5340,2,290,5.74,3586430,27791,13692000,3586430,5.74,9999.99,26.19,26.19,20324170495,27.80,27.80,20324170495 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2095,5,-10,-0.48,6075,76,4305000,6075,-0.48,7993.42,0.14,0.14,12727885,0.14,0.14,12727885 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,13,423,1,97,29.75,26777737,420824,68450730,26777737,29.75,6363.17,39.12,39.12,10922693675,37.72,37.72,10922693675 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114225,2,190,0.17,251,5,290000,251,0.17,5020.00,0.09,0.09,28673310,0.09,0.09,28673310 +iMBC,052220,16,3355,2,65,1.98,5681812,123552,23000000,5681812,1.98,4598.72,24.70,24.70,20851802969,27.02,27.02,20851802969 +유니크,011320,17,3820,2,125,3.38,657066,14294,19320695,657066,3.38,4596.80,3.40,3.40,2597444618,3.52,3.52,2597444618 +노을,376930,18,2145,2,305,16.58,12893985,294872,36947060,12893985,16.58,4372.74,34.90,34.90,28792953600,36.33,36.33,28792953600 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,19,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,20,4315,2,960,28.61,44874010,1435684,49129824,44874010,28.61,3125.62,91.34,91.34,185976920248,87.73,87.73,185976920248 +피앤씨테크,237750,21,4460,2,140,3.24,917078,29685,6496600,917078,3.24,3089.36,14.12,14.12,4434236976,15.30,15.30,4434236976 +RISE 차이나H선물인버스(H),291680,22,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +코아시아씨엠,196450,23,758,2,80,11.80,1032822,40641,45319582,1032822,11.80,2541.33,2.28,2.28,793689412,2.31,2.31,793689412 +진흥기업우B,002785,24,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,25,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +키움 INDXX 미국테크탑10 ETN,Q760005,26,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 +인포뱅크,039290,27,5840,2,200,3.55,442026,21803,8693978,442026,3.55,2027.36,5.08,5.08,2784086660,5.48,5.48,2784086660 +SOL KRX기후변화솔루션,404650,28,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,29,13420,2,2390,21.67,4664278,256931,26123038,4664278,21.67,1815.38,17.86,17.86,61141743515,17.44,17.44,61141743515 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,9880,2,150,1.54,396,22,1060000,396,1.54,1800.00,0.04,0.04,3909805,0.04,0.04,3909805 diff --git a/top30/20250821/top30-vir-20250821-134001.csv b/top30/20250821/top30-vir-20250821-134001.csv new file mode 100644 index 000000000000..4189315af967 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111920,2,25,0.02,5006,5,225000,5006,0.02,9999.99,2.22,2.22,560291565,2.22,2.22,560291565 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1517,2,2432000,1517,0.02,9999.99,0.06,0.06,76358270,0.06,0.06,76358270 +유안타제16호스팩,474490,4,2005,3,0,0.00,10615,14,5510000,10615,0.00,9999.99,0.19,0.19,21281145,0.19,0.19,21281145 +PLUS 코스피TR,328370,5,17380,2,55,0.32,843860,1675,6400000,843860,0.32,9999.99,13.19,13.19,14693489155,13.21,13.21,14693489155 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2818,9,4320000,2818,-0.24,9999.99,0.07,0.07,5938045,0.06,0.06,5938045 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5370,2,320,6.34,3596667,27791,13692000,3596667,6.34,9999.99,26.27,26.27,20378891045,27.72,27.72,20378891045 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,10,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,11,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,13,423,1,97,29.75,26855920,420824,68450730,26855920,29.75,6381.75,39.23,39.23,10955765084,37.84,37.84,10955765084 +RISE 미국장기국채선물인버스(H),267450,14,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,15,114190,2,155,0.14,252,5,290000,252,0.14,5040.00,0.09,0.09,28787500,0.09,0.09,28787500 +유니크,011320,16,3840,2,145,3.92,664164,14294,19320695,664164,3.92,4646.45,3.44,3.44,2624485328,3.54,3.54,2624485328 +iMBC,052220,17,3365,2,75,2.28,5706477,123552,23000000,5706477,2.28,4618.68,24.81,24.81,20934792021,27.05,27.05,20934792021 +노을,376930,18,2210,2,370,20.11,13310489,294872,36947060,13310489,20.11,4513.99,36.03,36.03,29706354452,36.38,36.38,29706354452 +코아시아씨엠,196450,19,860,2,182,26.84,1724301,40641,45319582,1724301,26.84,4242.76,3.80,3.80,1369321878,3.51,3.51,1369321878 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,20,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,21,4300,2,945,28.17,45189753,1435684,49129824,45189753,28.17,3147.61,91.98,91.98,187337266445,88.68,88.68,187337266445 +피앤씨테크,237750,22,4445,2,125,2.89,920441,29685,6496600,920441,2.89,3100.69,14.17,14.17,4449207231,15.41,15.41,4449207231 +RISE 차이나H선물인버스(H),291680,23,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,24,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,25,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +키움 INDXX 미국테크탑10 ETN,Q760005,26,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 +인포뱅크,039290,27,5840,2,200,3.55,442137,21803,8693978,442137,3.55,2027.87,5.09,5.09,2784734900,5.48,5.48,2784734900 +SOL KRX기후변화솔루션,404650,28,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 +강원에너지,114190,29,13670,2,2640,23.93,4971221,256931,26123038,4971221,23.93,1934.85,19.03,19.03,65311088960,18.29,18.29,65311088960 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,30,9880,2,150,1.54,396,22,1060000,396,1.54,1800.00,0.04,0.04,3909805,0.04,0.04,3909805 diff --git a/top30/20250821/top30-vir-20250821-135000.csv b/top30/20250821/top30-vir-20250821-135000.csv new file mode 100644 index 000000000000..316993d3c365 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6014,5,225000,6014,0.03,9999.99,2.67,2.67,673116995,2.67,2.67,673116995 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1557,2,2432000,1557,0.02,9999.99,0.06,0.06,78371670,0.06,0.06,78371670 +유안타제16호스팩,474490,4,2005,3,0,0.00,10615,14,5510000,10615,0.00,9999.99,0.19,0.19,21281145,0.19,0.19,21281145 +PLUS 코스피TR,328370,5,17370,2,45,0.26,882649,1675,6400000,882649,0.26,9999.99,13.79,13.79,15367749575,13.82,13.82,15367749575 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2818,9,4320000,2818,-0.24,9999.99,0.07,0.07,5938045,0.06,0.06,5938045 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5350,2,300,5.94,3604571,27791,13692000,3604571,5.94,9999.99,26.33,26.33,20421064935,27.88,27.88,20421064935 +SOL KRX300,292500,10,20320,2,115,0.57,1001,8,500000,1001,0.57,9999.99,0.20,0.20,20340375,0.20,0.20,20340375 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +KB제25호스팩,455250,12,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,13,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,14,423,1,97,29.75,26873626,420824,68450730,26873626,29.75,6385.95,39.26,39.26,10963254722,37.86,37.86,10963254722 +코아시아씨엠,196450,15,842,2,164,24.19,2437397,40641,45319582,2437397,24.19,5997.38,5.38,5.38,1974832272,5.18,5.18,1974832272 +RISE 미국장기국채선물인버스(H),267450,16,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,17,114190,2,155,0.14,252,5,290000,252,0.14,5040.00,0.09,0.09,28787500,0.09,0.09,28787500 +유니크,011320,18,3810,2,115,3.11,668108,14294,19320695,668108,3.11,4674.05,3.46,3.46,2639467118,3.59,3.59,2639467118 +노을,376930,19,2190,2,350,19.02,13655342,294872,36947060,13655342,19.02,4630.94,36.96,36.96,30468842717,37.66,37.66,30468842717 +iMBC,052220,20,3360,2,70,2.13,5710812,123552,23000000,5710812,2.13,4622.19,24.83,24.83,20949371546,27.11,27.11,20949371546 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,21,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,22,4285,2,930,27.72,45402943,1435684,49129824,45402943,27.72,3162.46,92.41,92.41,188251361584,89.42,89.42,188251361584 +피앤씨테크,237750,23,4420,2,100,2.31,928074,29685,6496600,928074,2.31,3126.41,14.29,14.29,4482996071,15.61,15.61,4482996071 +RISE 차이나H선물인버스(H),291680,24,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,25,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,26,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +인포뱅크,039290,27,5850,2,210,3.72,444390,21803,8693978,444390,3.72,2038.21,5.11,5.11,2797916070,5.50,5.50,2797916070 +키움 INDXX 미국테크탑10 ETN,Q760005,28,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 +강원에너지,114190,29,13360,2,2330,21.12,5101257,256931,26123038,5101257,21.12,1985.46,19.53,19.53,67067162770,19.22,19.22,67067162770 +SOL KRX기후변화솔루션,404650,30,12500,2,25,0.20,271,14,600000,271,0.20,1935.71,0.05,0.05,3378500,0.05,0.05,3378500 diff --git a/top30/20250821/top30-vir-20250821-140000.csv b/top30/20250821/top30-vir-20250821-140000.csv new file mode 100644 index 000000000000..4801e67e4c4e --- /dev/null +++ b/top30/20250821/top30-vir-20250821-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1636,2,2432000,1636,0.02,9999.99,0.07,0.07,82348135,0.07,0.07,82348135 +유안타제16호스팩,474490,4,2005,3,0,0.00,10615,14,5510000,10615,0.00,9999.99,0.19,0.19,21281145,0.19,0.19,21281145 +PLUS 코스피TR,328370,5,17365,2,40,0.23,920243,1675,6400000,920243,0.23,9999.99,14.38,14.38,16020896975,14.42,14.42,16020896975 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2818,9,4320000,2818,-0.24,9999.99,0.07,0.07,5938045,0.06,0.06,5938045 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,301,1,2000000,301,-0.09,9999.99,0.02,0.02,3509660,0.02,0.02,3509660 +PLUS 국채선물3년,298340,8,57335,3,0,0.00,170,1,344000,170,0.00,9999.99,0.05,0.05,9746950,0.05,0.05,9746950 +린드먼아시아,277070,9,5320,2,270,5.35,3618726,27791,13692000,3618726,5.35,9999.99,26.43,26.43,20496414790,28.14,28.14,20496414790 +SOL KRX300,292500,10,20320,2,115,0.57,1001,8,500000,1001,0.57,9999.99,0.20,0.20,20340375,0.20,0.20,20340375 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3298944,40641,45319582,3298944,29.94,8117.28,7.28,7.28,2725867137,6.83,6.83,2725867137 +KB제25호스팩,455250,13,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,15,423,1,97,29.75,26938338,420824,68450730,26938338,29.75,6401.33,39.35,39.35,10990627898,37.96,37.96,10990627898 +RISE 미국장기국채선물인버스(H),267450,16,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,17,114190,2,155,0.14,252,5,290000,252,0.14,5040.00,0.09,0.09,28787500,0.09,0.09,28787500 +노을,376930,18,2185,2,345,18.75,13831580,294872,36947060,13831580,18.75,4690.71,37.44,37.44,30852153602,38.22,38.22,30852153602 +유니크,011320,19,3820,2,125,3.38,668959,14294,19320695,668959,3.38,4680.00,3.46,3.46,2642709958,3.58,3.58,2642709958 +iMBC,052220,20,3360,2,70,2.13,5718309,123552,23000000,5718309,2.13,4628.26,24.86,24.86,20974555646,27.14,27.14,20974555646 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,21,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,22,4225,2,870,25.93,46638997,1435684,49129824,46638997,25.93,3248.56,94.93,94.93,193475713116,93.21,93.21,193475713116 +피앤씨테크,237750,23,4430,2,110,2.55,929732,29685,6496600,929732,2.55,3131.99,14.31,14.31,4490327026,15.60,15.60,4490327026 +RISE 차이나H선물인버스(H),291680,24,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,25,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +이엠앤아이,083470,26,1163,2,206,21.53,7078870,299414,21340329,7078870,21.53,2364.24,33.17,33.17,7935075973,31.97,31.97,7935075973 +한투 구리 선물 ETN,Q570071,27,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +강원에너지,114190,28,13110,2,2080,18.86,5277412,256931,26123038,5277412,18.86,2054.02,20.20,20.20,69388272630,20.26,20.26,69388272630 +인포뱅크,039290,29,5850,2,210,3.72,444873,21803,8693978,444873,3.72,2040.42,5.12,5.12,2800742120,5.51,5.51,2800742120 +키움 INDXX 미국테크탑10 ETN,Q760005,30,29430,3,0,0.00,163,8,1000000,163,0.00,2037.50,0.02,0.02,4796305,0.02,0.02,4796305 diff --git a/top30/20250821/top30-vir-20250821-141000.csv b/top30/20250821/top30-vir-20250821-141000.csv new file mode 100644 index 000000000000..d913eb1a5db0 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1676,2,2432000,1676,0.02,9999.99,0.07,0.07,84361535,0.07,0.07,84361535 +유안타제16호스팩,474490,4,2005,3,0,0.00,10615,14,5510000,10615,0.00,9999.99,0.19,0.19,21281145,0.19,0.19,21281145 +PLUS 코스피TR,328370,5,17365,2,40,0.23,961259,1675,6400000,961259,0.23,9999.99,15.02,15.02,16733540635,15.06,15.06,16733540635 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2818,9,4320000,2818,-0.24,9999.99,0.07,0.07,5938045,0.06,0.06,5938045 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,8,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,9,5360,2,310,6.14,3627747,27791,13692000,3627747,6.14,9999.99,26.50,26.50,20544498530,27.99,27.99,20544498530 +SOL KRX300,292500,10,20320,2,115,0.57,1001,8,500000,1001,0.57,9999.99,0.20,0.20,20340375,0.20,0.20,20340375 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3327851,40641,45319582,3327851,29.94,8188.41,7.34,7.34,2751334204,6.89,6.89,2751334204 +KB제25호스팩,455250,13,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,15,423,1,97,29.75,27031738,420824,68450730,27031738,29.75,6423.53,39.49,39.49,11030136098,38.09,38.09,11030136098 +RISE 미국장기국채선물인버스(H),267450,16,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,17,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +노을,376930,18,2140,2,300,16.30,14014635,294872,36947060,14014635,16.30,4752.79,37.93,37.93,31245458080,39.52,39.52,31245458080 +유니크,011320,19,3810,2,115,3.11,672777,14294,19320695,672777,3.11,4706.71,3.48,3.48,2657211368,3.61,3.61,2657211368 +iMBC,052220,20,3350,2,60,1.82,5741973,123552,23000000,5741973,1.82,4647.41,24.97,24.97,21053953911,27.33,27.33,21053953911 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,21,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,22,4215,2,860,25.63,47409672,1435684,49129824,47409672,25.63,3302.24,96.50,96.50,196726178366,95.00,95.00,196726178366 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,23,9880,2,150,1.54,700,22,1060000,700,1.54,3181.82,0.07,0.07,6913325,0.07,0.07,6913325 +피앤씨테크,237750,24,4455,2,135,3.12,934876,29685,6496600,934876,3.12,3149.32,14.39,14.39,4513179731,15.59,15.59,4513179731 +이엠앤아이,083470,25,1166,2,209,21.84,8762897,299414,21340329,8762897,21.84,2926.68,41.06,41.06,9876667547,39.69,39.69,9876667547 +RISE 차이나H선물인버스(H),291680,26,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +진흥기업우B,002785,27,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,28,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +강원에너지,114190,29,13160,2,2130,19.31,5334403,256931,26123038,5334403,19.31,2076.20,20.42,20.42,70140233325,20.40,20.40,70140233325 +인포뱅크,039290,30,5820,2,180,3.19,447917,21803,8693978,447917,3.19,2054.38,5.15,5.15,2818512515,5.57,5.57,2818512515 diff --git a/top30/20250821/top30-vir-20250821-142001.csv b/top30/20250821/top30-vir-20250821-142001.csv new file mode 100644 index 000000000000..962befbd3817 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1755,2,2432000,1755,0.02,9999.99,0.07,0.07,88338000,0.07,0.07,88338000 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10765,14,5510000,10765,-0.25,9999.99,0.20,0.20,21581145,0.20,0.20,21581145 +PLUS 코스피TR,328370,5,17335,2,10,0.06,998257,1675,6400000,998257,0.06,9999.99,15.60,15.60,17375401340,15.66,15.66,17375401340 +한국제13호스팩,464440,6,2115,5,-5,-0.24,2818,9,4320000,2818,-0.24,9999.99,0.07,0.07,5938045,0.06,0.06,5938045 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,8,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,9,5340,2,290,5.74,3634034,27791,13692000,3634034,5.74,9999.99,26.54,26.54,20577967300,28.14,28.14,20577967300 +SOL KRX300,292500,10,20260,2,55,0.27,1005,8,500000,1005,0.27,9999.99,0.20,0.20,20421415,0.20,0.20,20421415 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3341938,40641,45319582,3341938,29.94,8223.07,7.37,7.37,2763744851,6.92,6.92,2763744851 +KB제25호스팩,455250,13,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10290,5,-5,-0.05,41087,544,12040000,41087,-0.05,7552.76,0.34,0.34,422795772,0.34,0.34,422795772 +엔시트론,101400,15,423,1,97,29.75,28798978,420824,68450730,28798978,29.75,6843.47,42.07,42.07,11772414670,40.66,40.66,11772414670 +RISE 미국장기국채선물인버스(H),267450,16,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,17,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +노을,376930,18,2155,2,315,17.12,14183573,294872,36947060,14183573,17.12,4810.08,38.39,38.39,31608292298,39.70,39.70,31608292298 +유니크,011320,19,3800,2,105,2.84,673804,14294,19320695,673804,2.84,4713.89,3.49,3.49,2661115643,3.62,3.62,2661115643 +iMBC,052220,20,3355,2,65,1.98,5767847,123552,23000000,5767847,1.98,4668.36,25.08,25.08,21140614716,27.40,27.40,21140614716 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,21,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,22,4155,2,800,23.85,48772099,1435684,49129824,48772099,23.85,3397.13,99.27,99.27,202404692934,99.15,99.15,202404692934 +이엠앤아이,083470,23,1181,2,224,23.41,10044237,299414,21340329,10044237,23.41,3354.63,47.07,47.07,11394805889,45.21,45.21,11394805889 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,24,9880,2,150,1.54,700,22,1060000,700,1.54,3181.82,0.07,0.07,6913325,0.07,0.07,6913325 +피앤씨테크,237750,25,4420,2,100,2.31,939431,29685,6496600,939431,2.31,3164.67,14.46,14.46,4533356851,15.79,15.79,4533356851 +RISE 차이나H선물인버스(H),291680,26,7795,5,-5,-0.06,648,24,500000,648,-0.06,2700.00,0.13,0.13,5051075,0.13,0.13,5051075 +나노엔텍,039860,27,3780,2,460,13.86,3552649,141401,32110082,3552649,13.86,2512.46,11.06,11.06,13638821854,11.24,11.24,13638821854 +진흥기업우B,002785,28,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,29,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +강원에너지,114190,30,13160,2,2130,19.31,5396494,256931,26123038,5396494,19.31,2100.37,20.66,20.66,70954421045,20.64,20.64,70954421045 diff --git a/top30/20250821/top30-vir-20250821-143001.csv b/top30/20250821/top30-vir-20250821-143001.csv new file mode 100644 index 000000000000..e3db7a39a2c8 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +BNK 26-06 특수채(AAA이상)액티브,495710,2,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +1Q 중단기회사채(A-이상)액티브,0052T0,3,50335,2,10,0.02,1795,2,2432000,1795,0.02,9999.99,0.07,0.07,90351400,0.07,0.07,90351400 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10765,14,5510000,10765,-0.25,9999.99,0.20,0.20,21581145,0.20,0.20,21581145 +PLUS 코스피TR,328370,5,17340,2,15,0.09,1039379,1675,6400000,1039379,0.09,9999.99,16.24,16.24,18088274720,16.30,16.30,18088274720 +한국제13호스팩,464440,6,2105,5,-15,-0.71,2829,9,4320000,2829,-0.71,9999.99,0.07,0.07,5961245,0.07,0.07,5961245 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,8,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,9,5320,2,270,5.35,3639136,27791,13692000,3639136,5.35,9999.99,26.58,26.58,20605156920,28.29,28.29,20605156920 +SOL KRX300,292500,10,20250,2,45,0.22,1013,8,500000,1013,0.22,9999.99,0.20,0.20,20583435,0.20,0.20,20583435 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3344424,40641,45319582,3344424,29.94,8229.19,7.38,7.38,2765935017,6.93,6.93,2765935017 +KB제25호스팩,455250,13,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +HANARO 25-12 은행채(AA+이상)액티브,489570,14,10295,3,0,0.00,41088,544,12040000,41088,0.00,7552.94,0.34,0.34,422806067,0.34,0.34,422806067 +엔시트론,101400,15,419,2,93,28.53,30186371,420824,68450730,30186371,28.53,7173.16,44.10,44.10,12353655510,43.07,43.07,12353655510 +RISE 미국장기국채선물인버스(H),267450,16,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,17,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +노을,376930,18,2265,2,425,23.10,15175116,294872,36947060,15175116,23.10,5146.34,41.07,41.07,33839184369,40.44,40.44,33839184369 +유니크,011320,19,3800,2,105,2.84,679582,14294,19320695,679582,2.84,4754.32,3.52,3.52,2682993643,3.65,3.65,2682993643 +iMBC,052220,20,3345,2,55,1.67,5784609,123552,23000000,5784609,1.67,4681.92,25.15,25.15,21196730161,27.55,27.55,21196730161 +나노엔텍,039860,21,3755,2,435,13.10,5334063,141401,32110082,5334063,13.10,3772.29,16.61,16.61,20470927455,16.98,16.98,20470927455 +이엠앤아이,083470,22,1176,2,219,22.88,11206330,299414,21340329,11206330,22.88,3742.75,52.51,52.51,12790983525,50.97,50.97,12790983525 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,23,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,24,4065,2,710,21.16,51238095,1435684,49129824,51238095,21.16,3568.90,104.29,104.29,212553337624,106.43,106.43,212553337624 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,25,9885,2,155,1.59,750,22,1060000,750,1.59,3409.09,0.07,0.07,7407575,0.07,0.07,7407575 +피앤씨테크,237750,26,4420,2,100,2.31,942210,29685,6496600,942210,2.31,3174.03,14.50,14.50,4545641521,15.83,15.83,4545641521 +RISE 차이나H선물인버스(H),291680,27,7790,5,-10,-0.13,649,24,500000,649,-0.13,2704.17,0.13,0.13,5058865,0.13,0.13,5058865 +진흥기업우B,002785,28,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 +한투 구리 선물 ETN,Q570071,29,12400,5,-30,-0.24,23,1,1000000,23,-0.24,2300.00,0.00,0.00,285860,0.00,0.00,285860 +강원에너지,114190,30,12940,2,1910,17.32,5514790,256931,26123038,5514790,17.32,2146.41,21.11,21.11,72488790070,21.44,21.44,72488790070 diff --git a/top30/20250821/top30-vir-20250821-144000.csv b/top30/20250821/top30-vir-20250821-144000.csv new file mode 100644 index 000000000000..f694fd56b5b9 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1874,2,2432000,1874,0.02,9999.99,0.08,0.08,94327865,0.08,0.08,94327865 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10773,14,5510000,10773,-0.25,9999.99,0.20,0.20,21597145,0.20,0.20,21597145 +한국제13호스팩,464440,5,2100,5,-20,-0.94,6146,9,4320000,6146,-0.94,9999.99,0.14,0.14,12941030,0.14,0.14,12941030 +PLUS 코스피TR,328370,6,17345,2,20,0.12,1076960,1675,6400000,1076960,0.12,9999.99,16.83,16.83,18740003865,16.88,16.88,18740003865 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,8,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,9,5310,2,260,5.15,3648779,27791,13692000,3648779,5.15,9999.99,26.65,26.65,20656434180,28.41,28.41,20656434180 +SOL KRX300,292500,10,20250,2,45,0.22,1013,8,500000,1013,0.22,9999.99,0.20,0.20,20583435,0.20,0.20,20583435 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3354039,40641,45319582,3354039,29.94,8252.85,7.40,7.40,2774405832,6.95,6.95,2774405832 +KB제25호스팩,455250,13,2105,3,0,0.00,6104,76,4305000,6104,0.00,8031.58,0.14,0.14,12788930,0.14,0.14,12788930 +엔시트론,101400,14,417,2,91,27.91,32106289,420824,68450730,32106289,27.91,7629.39,46.90,46.90,13163696446,46.12,46.12,13163696446 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10295,3,0,0.00,41088,544,12040000,41088,0.00,7552.94,0.34,0.34,422806067,0.34,0.34,422806067 +노을,376930,16,2315,2,475,25.82,16546982,294872,36947060,16546982,25.82,5611.58,44.79,44.79,36996552585,43.25,43.25,36996552585 +RISE 미국장기국채선물인버스(H),267450,17,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,18,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +나노엔텍,039860,19,3810,2,490,14.76,7002345,141401,32110082,7002345,14.76,4952.12,21.81,21.81,26574498079,21.72,21.72,26574498079 +유니크,011320,20,3805,2,110,2.98,682659,14294,19320695,682659,2.98,4775.84,3.53,3.53,2694622318,3.67,3.67,2694622318 +iMBC,052220,21,3360,2,70,2.13,5809458,123552,23000000,5809458,2.13,4702.03,25.26,25.26,21280013306,27.54,27.54,21280013306 +WON 대한민국국고채액티브,426150,22,58720,2,85,0.14,7407,179,1006000,7407,0.14,4137.99,0.74,0.74,434852735,0.74,0.74,434852735 +이엠앤아이,083470,23,1160,2,203,21.21,11805030,299414,21340329,11805030,21.21,3942.71,55.32,55.32,13490205088,54.50,54.50,13490205088 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,24,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +보성파워텍,006910,25,4070,2,715,21.31,53134224,1435684,49129824,53134224,21.31,3700.97,108.15,108.15,220269700367,110.16,110.16,220269700367 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,26,9875,2,145,1.49,751,22,1060000,751,1.49,3413.64,0.07,0.07,7417450,0.07,0.07,7417450 +WON 종합채권(AA-이상)액티브,488720,27,52250,2,45,0.09,1317,40,706000,1317,0.09,3292.50,0.19,0.19,68807785,0.19,0.19,68807785 +피앤씨테크,237750,28,4435,2,115,2.66,945390,29685,6496600,945390,2.66,3184.74,14.55,14.55,4559710281,15.83,15.83,4559710281 +RISE 차이나H선물인버스(H),291680,29,7790,5,-10,-0.13,649,24,500000,649,-0.13,2704.17,0.13,0.13,5058865,0.13,0.13,5058865 +진흥기업우B,002785,30,3460,5,-35,-1.00,1914,79,857218,1914,-1.00,2422.78,0.22,0.22,6655270,0.22,0.22,6655270 diff --git a/top30/20250821/top30-vir-20250821-145001.csv b/top30/20250821/top30-vir-20250821-145001.csv new file mode 100644 index 000000000000..234e2e9e41a1 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1914,2,2432000,1914,0.02,9999.99,0.08,0.08,96341265,0.08,0.08,96341265 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10773,14,5510000,10773,-0.25,9999.99,0.20,0.20,21597145,0.20,0.20,21597145 +한국제13호스팩,464440,5,2100,5,-20,-0.94,6146,9,4320000,6146,-0.94,9999.99,0.14,0.14,12941030,0.14,0.14,12941030 +PLUS 코스피TR,328370,6,17335,2,10,0.06,1116675,1675,6400000,1116675,0.06,9999.99,17.45,17.45,19428362240,17.51,17.51,19428362240 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,7,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,8,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,9,5320,2,270,5.35,3656010,27791,13692000,3656010,5.35,9999.99,26.70,26.70,20694874450,28.41,28.41,20694874450 +SOL KRX300,292500,10,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +코아시아씨엠,196450,12,881,1,203,29.94,3357404,40641,45319582,3357404,29.94,8261.12,7.41,7.41,2777370397,6.96,6.96,2777370397 +KB제25호스팩,455250,13,2105,3,0,0.00,6144,76,4305000,6144,0.00,8084.21,0.14,0.14,12872970,0.14,0.14,12872970 +엔시트론,101400,14,415,2,89,27.30,32812548,420824,68450730,32812548,27.30,7797.21,47.94,47.94,13457870225,47.38,47.38,13457870225 +HANARO 25-12 은행채(AA+이상)액티브,489570,15,10295,3,0,0.00,41088,544,12040000,41088,0.00,7552.94,0.34,0.34,422806067,0.34,0.34,422806067 +나노엔텍,039860,16,3915,2,595,17.92,10359581,141401,32110082,10359581,17.92,7326.38,32.26,32.26,39731354051,31.61,31.61,39731354051 +WON 대한민국국고채액티브,426150,17,58725,2,90,0.15,11346,179,1006000,11346,0.15,6338.55,1.13,1.13,666180480,1.13,1.13,666180480 +노을,376930,18,2325,2,485,26.36,17493524,294872,36947060,17493524,26.36,5932.58,47.35,47.35,39204339825,45.64,45.64,39204339825 +RISE 미국장기국채선물인버스(H),267450,19,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,20,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +WON 종합채권(AA-이상)액티브,488720,21,52250,2,45,0.09,1941,40,706000,1941,0.09,4852.50,0.27,0.27,101414210,0.27,0.27,101414210 +유니크,011320,22,3800,2,105,2.84,684648,14294,19320695,684648,2.84,4789.76,3.54,3.54,2702160928,3.68,3.68,2702160928 +iMBC,052220,23,3345,2,55,1.67,5827595,123552,23000000,5827595,1.67,4716.71,25.34,25.34,21340736781,27.74,27.74,21340736781 +PLUS 국고채10년액티브,461460,24,56330,2,20,0.04,3556,79,844000,3556,0.04,4501.27,0.42,0.42,200316585,0.42,0.42,200316585 +이엠앤아이,083470,25,1122,2,165,17.24,13134772,299414,21340329,13134772,17.24,4386.83,61.55,61.55,14974471257,62.54,62.54,14974471257 +PLUS 국채선물10년,289670,26,56655,2,20,0.04,3820,91,124000,3820,0.04,4197.80,3.08,3.08,216431435,3.08,3.08,216431435 +보성파워텍,006910,27,4045,2,690,20.57,54163979,1435684,49129824,54163979,20.57,3772.70,110.25,110.25,224459666908,112.95,112.95,224459666908 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,28,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +TIGER 이머징마켓MSCI레버리지(합성 H),225060,29,9875,2,145,1.49,751,22,1060000,751,1.49,3413.64,0.07,0.07,7417450,0.07,0.07,7417450 +메리츠 인버스 3X 국채30년 ETN,Q610062,30,27560,5,-200,-0.72,133,4,200000,133,-0.72,3325.00,0.07,0.07,3665590,0.07,0.07,3665590 diff --git a/top30/20250821/top30-vir-20250821-150001.csv b/top30/20250821/top30-vir-20250821-150001.csv new file mode 100644 index 000000000000..d02745045e18 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10786,14,5510000,10786,-0.25,9999.99,0.20,0.20,21623145,0.20,0.20,21623145 +PLUS 코스피TR,328370,5,17355,2,30,0.17,1152550,1675,6400000,1152550,0.17,9999.99,18.01,18.01,20050421610,18.05,18.05,20050421610 +한국제13호스팩,464440,6,2100,5,-20,-0.94,6146,9,4320000,6146,-0.94,9999.99,0.14,0.14,12941030,0.14,0.14,12941030 +비엔케이제2호스팩,473370,7,2010,5,-10,-0.50,15759,24,4210000,15759,-0.50,9999.99,0.37,0.37,31727275,0.37,0.37,31727275 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,9,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,10,5330,2,280,5.54,3669956,27791,13692000,3669956,5.54,9999.99,26.80,26.80,20769145030,28.46,28.46,20769145030 +SOL KRX300,292500,11,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,12,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +나노엔텍,039860,13,3930,2,610,18.37,13549857,141401,32110082,13549857,18.37,9582.58,42.20,42.20,52624022036,41.70,41.70,52624022036 +WON 대한민국국고채액티브,426150,14,58730,2,95,0.16,15132,179,1006000,15132,0.16,8453.63,1.50,1.50,888533095,1.50,1.50,888533095 +코아시아씨엠,196450,15,881,1,203,29.94,3361806,40641,45319582,3361806,29.94,8271.96,7.42,7.42,2781248559,6.97,6.97,2781248559 +KB제25호스팩,455250,16,2105,3,0,0.00,6144,76,4305000,6144,0.00,8084.21,0.14,0.14,12872970,0.14,0.14,12872970 +엔시트론,101400,17,421,2,95,29.14,33485214,420824,68450730,33485214,29.14,7957.06,48.92,48.92,13741060239,47.68,47.68,13741060239 +HANARO 25-12 은행채(AA+이상)액티브,489570,18,10290,5,-5,-0.05,41589,544,12040000,41589,-0.05,7645.04,0.35,0.35,427961357,0.35,0.35,427961357 +PLUS 국고채10년액티브,461460,19,56335,2,25,0.04,5220,79,844000,5220,0.04,6607.60,0.62,0.62,294058260,0.62,0.62,294058260 +WON 종합채권(AA-이상)액티브,488720,20,52250,2,45,0.09,2564,40,706000,2564,0.09,6410.00,0.36,0.36,133966795,0.36,0.36,133966795 +PLUS 국채선물10년,289670,21,56660,2,25,0.04,5649,91,124000,5649,0.04,6207.69,4.56,4.56,320062925,4.56,4.56,320062925 +노을,376930,22,2350,2,510,27.72,18161785,294872,36947060,18161785,27.72,6159.21,49.16,49.16,40771278427,46.96,46.96,40771278427 +RISE 미국장기국채선물인버스(H),267450,23,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,24,114250,2,215,0.19,262,5,290000,262,0.19,5240.00,0.09,0.09,29930000,0.09,0.09,29930000 +유니크,011320,25,3800,2,105,2.84,687727,14294,19320695,687727,2.84,4811.30,3.56,3.56,2713816488,3.70,3.70,2713816488 +iMBC,052220,26,3355,2,65,1.98,5844724,123552,23000000,5844724,1.98,4730.58,25.41,25.41,21398096776,27.73,27.73,21398096776 +이엠앤아이,083470,27,1070,2,113,11.81,14019742,299414,21340329,14019742,11.81,4682.39,65.70,65.70,15946295915,69.84,69.84,15946295915 +보성파워텍,006910,28,4050,2,695,20.72,55341210,1435684,49129824,55341210,20.72,3854.69,112.64,112.64,229206687222,115.19,115.19,229206687222 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,29,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 +메리츠 KAP 중국 위안화 ETN,Q610071,30,11350,2,20,0.18,37,1,1000000,37,0.18,3700.00,0.00,0.00,420005,0.00,0.00,420005 diff --git a/top30/20250821/top30-vir-20250821-151000.csv b/top30/20250821/top30-vir-20250821-151000.csv new file mode 100644 index 000000000000..e2a60f5718d3 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111915,2,20,0.02,6016,5,225000,6016,0.02,9999.99,2.67,2.67,673340830,2.67,2.67,673340830 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +BNK 26-06 특수채(AAA이상)액티브,495710,3,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +유안타제16호스팩,474490,4,2000,5,-5,-0.25,10786,14,5510000,10786,-0.25,9999.99,0.20,0.20,21623145,0.20,0.20,21623145 +PLUS 코스피TR,328370,5,17355,2,30,0.17,1194378,1675,6400000,1194378,0.17,9999.99,18.66,18.66,20776391105,18.71,18.71,20776391105 +한국제13호스팩,464440,6,2100,5,-20,-0.94,6146,9,4320000,6146,-0.94,9999.99,0.14,0.14,12941030,0.14,0.14,12941030 +비엔케이제2호스팩,473370,7,2010,5,-10,-0.50,15759,24,4210000,15759,-0.50,9999.99,0.37,0.37,31727275,0.37,0.37,31727275 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +PLUS 국채선물3년,298340,9,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,10,5360,2,310,6.14,3676707,27791,13692000,3676707,6.14,9999.99,26.85,26.85,20805244870,28.35,28.35,20805244870 +SOL KRX300,292500,11,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,12,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +나노엔텍,039860,13,3745,2,425,12.80,15777743,141401,32110082,15777743,12.80,9999.99,49.14,49.14,61162814146,50.86,50.86,61162814146 +WON 대한민국국고채액티브,426150,14,58750,2,115,0.20,19011,179,1006000,19011,0.20,9999.99,1.89,1.89,1116401580,1.89,1.89,1116401580 +ACE FTSE WGBI Korea,0010E0,15,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국고채10년액티브,461460,16,56355,2,45,0.08,6886,79,844000,6886,0.08,8716.46,0.82,0.82,387935460,0.82,0.82,387935460 +엔시트론,101400,17,423,1,97,29.75,34922982,420824,68450730,34922982,29.75,8298.71,51.02,51.02,14348199679,49.55,49.55,14348199679 +코아시아씨엠,196450,18,881,1,203,29.94,3366835,40641,45319582,3366835,29.94,8284.33,7.43,7.43,2785679108,6.98,6.98,2785679108 +PLUS 국채선물10년,289670,19,56675,2,40,0.07,7425,91,124000,7425,0.07,8159.34,5.99,5.99,420707285,5.99,5.99,420707285 +KB제25호스팩,455250,20,2105,3,0,0.00,6144,76,4305000,6144,0.00,8084.21,0.14,0.14,12872970,0.14,0.14,12872970 +WON 종합채권(AA-이상)액티브,488720,21,52265,2,60,0.11,3148,40,706000,3148,0.11,7870.00,0.45,0.45,164485965,0.45,0.45,164485965 +HANARO 25-12 은행채(AA+이상)액티브,489570,22,10290,5,-5,-0.05,41589,544,12040000,41589,-0.05,7645.04,0.35,0.35,427961357,0.35,0.35,427961357 +노을,376930,23,2180,2,340,18.48,19630231,294872,36947060,19630231,18.48,6657.20,53.13,53.13,44068804261,54.71,54.71,44068804261 +RISE 미국장기국채선물인버스(H),267450,24,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,25,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,26,1001,2,44,4.60,14861568,299414,21340329,14861568,4.60,4963.55,69.64,69.64,16805168180,78.67,78.67,16805168180 +유니크,011320,27,3795,2,100,2.71,690323,14294,19320695,690323,2.71,4829.46,3.57,3.57,2723630383,3.71,3.71,2723630383 +iMBC,052220,28,3345,2,55,1.67,5870014,123552,23000000,5870014,1.67,4751.05,25.52,25.52,21482760501,27.92,27.92,21482760501 +보성파워텍,006910,29,4065,2,710,21.16,56283750,1435684,49129824,56283750,21.16,3920.34,114.56,114.56,233032706639,116.68,116.68,233032706639 +한투 S&P 레버리지 엔달러 선물 ETN(H),Q570098,30,7470,2,5,0.07,2020,54,1000000,2020,0.07,3740.74,0.20,0.20,15089300,0.20,0.20,15089300 diff --git a/top30/20250821/top30-vir-20250821-152000.csv b/top30/20250821/top30-vir-20250821-152000.csv new file mode 100644 index 000000000000..2a46c1d212bd --- /dev/null +++ b/top30/20250821/top30-vir-20250821-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17365,2,40,0.23,1229207,1675,6400000,1229207,0.23,9999.99,19.21,19.21,21381058500,19.24,19.24,21381058500 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6147,9,4320000,6147,-0.71,9999.99,0.14,0.14,12943135,0.14,0.14,12943135 +비엔케이제2호스팩,473370,7,2010,5,-10,-0.50,15759,24,4210000,15759,-0.50,9999.99,0.37,0.37,31727275,0.37,0.37,31727275 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56345,2,35,0.06,8288,79,844000,8288,0.06,9999.99,0.98,0.98,466938830,0.98,0.98,466938830 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6598,76,4305000,6598,0.24,8681.58,0.15,0.15,13828645,0.15,0.15,13828645 +엔시트론,101400,22,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +코아시아씨엠,196450,23,881,1,203,29.94,3368943,40641,45319582,3368943,29.94,8289.52,7.43,7.43,2787536256,6.98,6.98,2787536256 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10290,5,-5,-0.05,43690,544,12040000,43690,-0.05,8031.25,0.36,0.36,449580647,0.36,0.36,449580647 +노을,376930,25,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +유니크,011320,29,3835,2,140,3.79,697129,14294,19320695,697129,3.79,4877.07,3.61,3.61,2749569683,3.71,3.71,2749569683 +iMBC,052220,30,3335,2,45,1.37,5919136,123552,23000000,5919136,1.37,4790.81,25.74,25.74,21646598351,28.22,28.22,21646598351 diff --git a/top30/20250821/top30-vir-20250821-153000.csv b/top30/20250821/top30-vir-20250821-153000.csv new file mode 100644 index 000000000000..2a46c1d212bd --- /dev/null +++ b/top30/20250821/top30-vir-20250821-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17365,2,40,0.23,1229207,1675,6400000,1229207,0.23,9999.99,19.21,19.21,21381058500,19.24,19.24,21381058500 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6147,9,4320000,6147,-0.71,9999.99,0.14,0.14,12943135,0.14,0.14,12943135 +비엔케이제2호스팩,473370,7,2010,5,-10,-0.50,15759,24,4210000,15759,-0.50,9999.99,0.37,0.37,31727275,0.37,0.37,31727275 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3698544,27791,13692000,3698544,5.74,9999.99,27.01,27.01,20921457300,28.61,28.61,20921457300 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3660,2,340,10.24,16734973,141401,32110082,16734973,10.24,9999.99,52.12,52.12,64703662582,55.06,55.06,64703662582 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56345,2,35,0.06,8288,79,844000,8288,0.06,9999.99,0.98,0.98,466938830,0.98,0.98,466938830 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6598,76,4305000,6598,0.24,8681.58,0.15,0.15,13828645,0.15,0.15,13828645 +엔시트론,101400,22,423,1,97,29.75,35621186,420824,68450730,35621186,29.75,8464.63,52.04,52.04,14641877824,50.57,50.57,14641877824 +코아시아씨엠,196450,23,881,1,203,29.94,3368943,40641,45319582,3368943,29.94,8289.52,7.43,7.43,2787536256,6.98,6.98,2787536256 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10290,5,-5,-0.05,43690,544,12040000,43690,-0.05,8031.25,0.36,0.36,449580647,0.36,0.36,449580647 +노을,376930,25,2220,2,380,20.65,21490981,294872,36947060,21490981,20.65,7288.24,58.17,58.17,48343533892,58.94,58.94,48343533892 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1008,2,51,5.33,15609018,299414,21340329,15609018,5.33,5213.19,73.14,73.14,17551374750,81.59,81.59,17551374750 +유니크,011320,29,3835,2,140,3.79,697129,14294,19320695,697129,3.79,4877.07,3.61,3.61,2749569683,3.71,3.71,2749569683 +iMBC,052220,30,3335,2,45,1.37,5919136,123552,23000000,5919136,1.37,4790.81,25.74,25.74,21646598351,28.22,28.22,21646598351 diff --git a/top30/20250821/top30-vir-20250821-154000.csv b/top30/20250821/top30-vir-20250821-154000.csv new file mode 100644 index 000000000000..04373f3b7ec3 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3713956,27791,13692000,3713956,5.74,9999.99,27.13,27.13,21003757380,28.73,28.73,21003757380 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17067567,141401,32110082,17067567,8.13,9999.99,53.15,53.15,65897675042,57.17,57.17,65897675042 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35621316,420824,68450730,35621316,29.75,8464.66,52.04,52.04,14641932814,50.57,50.57,14641932814 +코아시아씨엠,196450,23,881,1,203,29.94,3370147,40641,45319582,3370147,29.94,8292.48,7.44,7.44,2788596980,6.98,6.98,2788596980 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21740948,294872,36947060,21740948,17.93,7373.01,58.84,58.84,48885962282,60.97,60.97,48885962282 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15713312,299414,21340329,15713312,6.58,5248.02,73.63,73.63,17657754630,81.12,81.12,17657754630 +유니크,011320,29,3845,2,150,4.06,704667,14294,19320695,704667,4.06,4929.81,3.65,3.65,2778553293,3.74,3.74,2778553293 +iMBC,052220,30,3330,2,40,1.22,5943581,123552,23000000,5943581,1.22,4810.59,25.84,25.84,21728000201,28.37,28.37,21728000201 diff --git a/top30/20250821/top30-vir-20250821-155000.csv b/top30/20250821/top30-vir-20250821-155000.csv new file mode 100644 index 000000000000..d0f03cfa2f4d --- /dev/null +++ b/top30/20250821/top30-vir-20250821-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3713974,27791,13692000,3713974,5.74,9999.99,27.13,27.13,21003853500,28.73,28.73,21003853500 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17083757,141401,32110082,17083757,8.13,9999.99,53.20,53.20,65955797142,57.22,57.22,65955797142 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +코아시아씨엠,196450,23,881,1,203,29.94,3370220,40641,45319582,3370220,29.94,8292.66,7.44,7.44,2788661293,6.98,6.98,2788661293 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21745664,294872,36947060,21745664,17.93,7374.61,58.86,58.86,48896196002,60.99,60.99,48896196002 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15718193,299414,21340329,15718193,6.58,5249.65,73.65,73.65,17662733250,81.14,81.14,17662733250 +유니크,011320,29,3845,2,150,4.06,705257,14294,19320695,705257,4.06,4933.94,3.65,3.65,2780821843,3.74,3.74,2780821843 +iMBC,052220,30,3330,2,40,1.22,5944581,123552,23000000,5944581,1.22,4811.40,25.85,25.85,21731330201,28.37,28.37,21731330201 diff --git a/top30/20250821/top30-vir-20250821-160000.csv b/top30/20250821/top30-vir-20250821-160000.csv new file mode 100644 index 000000000000..0689b5618a3f --- /dev/null +++ b/top30/20250821/top30-vir-20250821-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +코아시아씨엠,196450,23,881,1,203,29.94,3370220,40641,45319582,3370220,29.94,8292.66,7.44,7.44,2788661293,6.98,6.98,2788661293 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +유니크,011320,29,3845,2,150,4.06,705258,14294,19320695,705258,4.06,4933.94,3.65,3.65,2780825688,3.74,3.74,2780825688 +iMBC,052220,30,3330,2,40,1.22,5944850,123552,23000000,5944850,1.22,4811.62,25.85,25.85,21732225971,28.37,28.37,21732225971 diff --git a/top30/20250821/top30-vir-20250821-161001.csv b/top30/20250821/top30-vir-20250821-161001.csv new file mode 100644 index 000000000000..0689b5618a3f --- /dev/null +++ b/top30/20250821/top30-vir-20250821-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3713996,27791,13692000,3713996,5.74,9999.99,27.13,27.13,21003970980,28.73,28.73,21003970980 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17113007,141401,32110082,17113007,8.13,9999.99,53.29,53.29,66060804642,57.31,57.31,66060804642 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35621332,420824,68450730,35621332,29.75,8464.66,52.04,52.04,14641939582,50.57,50.57,14641939582 +코아시아씨엠,196450,23,881,1,203,29.94,3370220,40641,45319582,3370220,29.94,8292.66,7.44,7.44,2788661293,6.98,6.98,2788661293 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21750848,294872,36947060,21750848,17.93,7376.37,58.87,58.87,48907445282,61.00,61.00,48907445282 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15724361,299414,21340329,15724361,6.58,5251.71,73.68,73.68,17669024610,81.17,81.17,17669024610 +유니크,011320,29,3845,2,150,4.06,705258,14294,19320695,705258,4.06,4933.94,3.65,3.65,2780825688,3.74,3.74,2780825688 +iMBC,052220,30,3330,2,40,1.22,5944850,123552,23000000,5944850,1.22,4811.62,25.85,25.85,21732225971,28.37,28.37,21732225971 diff --git a/top30/20250821/top30-vir-20250821-162001.csv b/top30/20250821/top30-vir-20250821-162001.csv new file mode 100644 index 000000000000..03f7a8821330 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3714355,27791,13692000,3714355,5.74,9999.99,27.13,27.13,21005888040,28.73,28.73,21005888040 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17165089,141401,32110082,17165089,8.13,9999.99,53.46,53.46,66245695742,57.47,57.47,66245695742 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35622349,420824,68450730,35622349,29.75,8464.90,52.04,52.04,14642369773,50.57,50.57,14642369773 +코아시아씨엠,196450,23,881,1,203,29.94,3370262,40641,45319582,3370262,29.94,8292.76,7.44,7.44,2788698295,6.98,6.98,2788698295 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21809538,294872,36947060,21809538,17.93,7396.27,59.03,59.03,49037737082,61.16,61.16,49037737082 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15728154,299414,21340329,15728154,6.58,5252.98,73.70,73.70,17672908642,81.19,81.19,17672908642 +유니크,011320,29,3845,2,150,4.06,707032,14294,19320695,707032,4.06,4946.35,3.66,3.66,2787637848,3.75,3.75,2787637848 +iMBC,052220,30,3330,2,40,1.22,5944911,123552,23000000,5944911,1.22,4811.67,25.85,25.85,21732428796,28.38,28.38,21732428796 diff --git a/top30/20250821/top30-vir-20250821-163001.csv b/top30/20250821/top30-vir-20250821-163001.csv new file mode 100644 index 000000000000..69468fe77c64 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3714472,27791,13692000,3714472,5.74,9999.99,27.13,27.13,21006512820,28.73,28.73,21006512820 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17202058,141401,32110082,17202058,8.13,9999.99,53.57,53.57,66376381157,57.58,57.58,66376381157 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35622354,420824,68450730,35622354,29.75,8464.90,52.04,52.04,14642371888,50.57,50.57,14642371888 +코아시아씨엠,196450,23,881,1,203,29.94,3370266,40641,45319582,3370266,29.94,8292.77,7.44,7.44,2788701819,6.98,6.98,2788701819 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21871830,294872,36947060,21871830,17.93,7417.40,59.20,59.20,49176336782,61.34,61.34,49176336782 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15733195,299414,21340329,15733195,6.58,5254.66,73.73,73.73,17677979888,81.21,81.21,17677979888 +유니크,011320,29,3845,2,150,4.06,707032,14294,19320695,707032,4.06,4946.35,3.66,3.66,2787637848,3.75,3.75,2787637848 +iMBC,052220,30,3330,2,40,1.22,5945354,123552,23000000,5945354,1.22,4812.03,25.85,25.85,21733899556,28.38,28.38,21733899556 diff --git a/top30/20250821/top30-vir-20250821-164001.csv b/top30/20250821/top30-vir-20250821-164001.csv new file mode 100644 index 000000000000..7c61117aaa90 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3714677,27791,13692000,3714677,5.74,9999.99,27.13,27.13,21007607520,28.73,28.73,21007607520 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17232456,141401,32110082,17232456,8.13,9999.99,53.67,53.67,66483990077,57.67,57.67,66483990077 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35622838,420824,68450730,35622838,29.75,8465.02,52.04,52.04,14642576620,50.57,50.57,14642576620 +코아시아씨엠,196450,23,881,1,203,29.94,3370268,40641,45319582,3370268,29.94,8292.78,7.44,7.44,2788703581,6.98,6.98,2788703581 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21914501,294872,36947060,21914501,17.93,7431.87,59.31,59.31,49272346532,61.46,61.46,49272346532 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +KIWOOM 국고채10년레버리지,167860,27,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +이엠앤아이,083470,28,1020,2,63,6.58,15748495,299414,21340329,15748495,6.58,5259.77,73.80,73.80,17693310488,81.28,81.28,17693310488 +유니크,011320,29,3845,2,150,4.06,707519,14294,19320695,707519,4.06,4949.76,3.66,3.66,2789510363,3.75,3.75,2789510363 +iMBC,052220,30,3330,2,40,1.22,5946330,123552,23000000,5946330,1.22,4812.82,25.85,25.85,21737134996,28.38,28.38,21737134996 diff --git a/top30/20250821/top30-vir-20250821-165001.csv b/top30/20250821/top30-vir-20250821-165001.csv new file mode 100644 index 000000000000..914564fbddd6 --- /dev/null +++ b/top30/20250821/top30-vir-20250821-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +RISE 중장기국공채액티브,272570,1,111930,2,35,0.03,6017,5,225000,6017,0.03,9999.99,2.67,2.67,673452760,2.67,2.67,673452760 +1Q 중단기회사채(A-이상)액티브,0052T0,2,50335,2,10,0.02,1993,2,2432000,1993,0.02,9999.99,0.08,0.08,100317730,0.08,0.08,100317730 +유안타제16호스팩,474490,3,2005,3,0,0.00,12787,14,5510000,12787,0.00,9999.99,0.23,0.23,25625150,0.23,0.23,25625150 +BNK 26-06 특수채(AAA이상)액티브,495710,4,51195,5,-5,-0.01,904,1,2114000,904,-0.01,9999.99,0.04,0.04,46280280,0.04,0.04,46280280 +PLUS 코스피TR,328370,5,17385,2,60,0.35,1229209,1675,6400000,1229209,0.35,9999.99,19.21,19.21,21381093270,19.22,19.22,21381093270 +한국제13호스팩,464440,6,2105,5,-15,-0.71,6155,9,4320000,6155,-0.71,9999.99,0.14,0.14,12959975,0.14,0.14,12959975 +비엔케이제2호스팩,473370,7,2020,3,0,0.00,15762,24,4210000,15762,0.00,9999.99,0.37,0.37,31733335,0.37,0.37,31733335 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,8,11660,5,-10,-0.09,302,1,2000000,302,-0.09,9999.99,0.02,0.02,3521320,0.02,0.02,3521320 +한투 인버스0.5X S&P500 VIX S/T선물 ETN B,Q570115,9,18000,2,160,0.90,2008,10,1000000,2008,0.90,9999.99,0.20,0.20,36143985,0.20,0.20,36143985 +PLUS 국채선물3년,298340,10,57340,2,5,0.01,171,1,344000,171,0.01,9999.99,0.05,0.05,9804290,0.05,0.05,9804290 +린드먼아시아,277070,11,5340,2,290,5.74,3714816,27791,13692000,3714816,5.74,9999.99,27.13,27.13,21008348390,28.73,28.73,21008348390 +SOL KRX300,292500,12,20235,2,30,0.15,1025,8,500000,1025,0.15,9999.99,0.20,0.20,20826315,0.21,0.21,20826315 +WON 대한민국국고채액티브,426150,13,58750,2,115,0.20,21932,179,1006000,21932,0.20,9999.99,2.18,2.18,1288024950,2.18,2.18,1288024950 +나노엔텍,039860,14,3590,2,270,8.13,17244234,141401,32110082,17244234,8.13,9999.99,53.70,53.70,66525801977,57.71,57.71,66525801977 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,18430,5,-80,-0.43,116,1,1000000,116,-0.43,9999.99,0.01,0.01,2143930,0.01,0.01,2143930 +PLUS 국고채10년액티브,461460,16,56405,2,95,0.17,8289,79,844000,8289,0.17,9999.99,0.98,0.98,466995235,0.98,0.98,466995235 +ACE FTSE WGBI Korea,0010E0,17,101090,2,200,0.20,1003,10,200000,1003,0.20,9999.99,0.50,0.50,101393255,0.50,0.50,101393255 +PLUS 국채선물10년,289670,18,56665,2,30,0.05,8993,91,124000,8993,0.05,9882.42,7.25,7.25,509569495,7.25,7.25,509569495 +WON 종합채권(AA-이상)액티브,488720,19,52260,2,55,0.11,3674,40,706000,3674,0.11,9185.00,0.52,0.52,191976440,0.52,0.52,191976440 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,20,19450,2,50,0.26,180,2,1000000,180,0.26,9000.00,0.02,0.02,3500870,0.02,0.02,3500870 +KB제25호스팩,455250,21,2110,2,5,0.24,6612,76,4305000,6612,0.24,8700.00,0.15,0.15,13858185,0.15,0.15,13858185 +엔시트론,101400,22,423,1,97,29.75,35623338,420824,68450730,35623338,29.75,8465.14,52.04,52.04,14642788120,50.57,50.57,14642788120 +코아시아씨엠,196450,23,881,1,203,29.94,3370501,40641,45319582,3370501,29.94,8293.35,7.44,7.44,2788908854,6.99,6.99,2788908854 +HANARO 25-12 은행채(AA+이상)액티브,489570,24,10295,3,0,0.00,43795,544,12040000,43795,0.00,8050.55,0.36,0.36,450661622,0.36,0.36,450661622 +노을,376930,25,2170,2,330,17.93,21967468,294872,36947060,21967468,17.93,7449.83,59.46,59.46,49392581622,61.61,61.61,49392581622 +RISE 미국장기국채선물인버스(H),267450,26,11090,5,-55,-0.49,220,4,500000,220,-0.49,5500.00,0.04,0.04,2439800,0.04,0.04,2439800 +이엠앤아이,083470,27,1020,2,63,6.58,15752893,299414,21340329,15752893,6.58,5261.24,73.82,73.82,17697730478,81.30,81.30,17697730478 +KIWOOM 국고채10년레버리지,167860,28,114340,2,305,0.27,263,5,290000,263,0.27,5260.00,0.09,0.09,30044340,0.09,0.09,30044340 +유니크,011320,29,3845,2,150,4.06,707519,14294,19320695,707519,4.06,4949.76,3.66,3.66,2789510363,3.75,3.75,2789510363 +iMBC,052220,30,3330,2,40,1.22,5946951,123552,23000000,5946951,1.22,4813.32,25.86,25.86,21739196716,28.38,28.38,21739196716 diff --git a/top30/20250822/top30-atvtr-20250822-090002.csv b/top30/20250822/top30-atvtr-20250822-090002.csv new file mode 100644 index 000000000000..088b5154f12b --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +티에이치엔,019180,1,4940,2,340,7.39,124594,5551004,18000000,124594,7.39,2.24,0.69,0.69,610672055,0.69,0.69,610672055 +KODEX 200선물인버스2X,252670,2,1328,5,-16,-1.19,6610675,329231648,1244900000,6610675,-1.19,2.01,0.53,0.53,8785926128,0.53,0.53,8785926128 +SOL 미국양자컴퓨팅TOP10,0023A0,3,15900,5,-260,-1.61,2921,250855,5550000,2921,-1.61,1.16,0.05,0.05,46432975,0.05,0.05,46432975 +샌즈랩,411080,4,7940,2,50,0.63,4063,53167,15267638,4063,0.63,7.64,0.03,0.03,31935550,0.03,0.03,31935550 +한라캐스트,125490,5,5060,3,0,0.00,8098,11158841,36502352,8098,0.00,0.07,0.02,0.02,40975880,0.02,0.02,40975880 +하이스틸,071090,6,4835,3,0,0.00,4113,452716,20191471,4113,0.00,0.91,0.02,0.02,19886355,0.02,0.02,19886355 +KODEX 인버스,114800,7,3535,3,0,0.00,44188,26306336,220500000,44188,0.00,0.17,0.02,0.02,156204580,0.02,0.02,156204580 +이엠앤아이,083470,8,1020,3,0,0.00,3771,15828791,21340329,3771,0.00,0.02,0.02,0.02,3846420,0.02,0.02,3846420 +한컴라이프케어,372910,9,2800,2,30,1.08,4328,69204,27674406,4328,1.08,6.25,0.02,0.02,12118400,0.02,0.02,12118400 +이스트아시아홀딩스,900110,10,88,3,0,0.00,97863,58727748,642650588,97863,0.00,0.17,0.02,0.02,8611944,0.02,0.02,8611944 +블루엠텍,439580,11,6190,3,0,0.00,5061,14430706,33510663,5061,0.00,0.04,0.02,0.02,31327590,0.02,0.02,31327590 +TIGER 200,102110,12,42880,2,275,0.65,9606,1352376,65350000,9606,0.65,0.71,0.01,0.01,411809880,0.01,0.01,411809880 +인디에프,014990,13,1292,3,0,0.00,10064,980226,75112995,10064,0.00,1.03,0.01,0.01,13002688,0.01,0.01,13002688 +HANARO 전력설비투자,491820,14,18105,3,0,0.00,221,110378,1650000,221,0.00,0.20,0.01,0.01,4001205,0.01,0.01,4001205 +포스코엠텍,009520,15,13750,2,210,1.55,5077,102578,41642703,5077,1.55,4.95,0.01,0.01,69808830,0.01,0.01,69808830 +스튜디오미르,408900,16,5130,3,0,0.00,3526,4709031,32729532,3526,0.00,0.07,0.01,0.01,18088380,0.01,0.01,18088380 +빌리언스,044480,17,400,3,0,0.00,4030,1875017,40663728,4030,0.00,0.21,0.01,0.01,1612000,0.01,0.01,1612000 +제이엔비,452160,18,8120,3,0,0.00,924,2544838,9617527,924,0.00,0.04,0.01,0.01,7502880,0.01,0.01,7502880 +엔시트론,101400,19,423,3,0,0.00,6160,35623928,68450730,6160,0.00,0.02,0.01,0.01,2605680,0.01,0.01,2605680 +디모아,016670,20,6290,5,-60,-0.94,419,18992,4941846,419,-0.94,2.21,0.01,0.01,2635510,0.01,0.01,2635510 +에스티오,098660,21,2130,3,0,0.00,1026,20611,12500976,1026,0.00,4.98,0.01,0.01,2185380,0.01,0.01,2185380 +일승,333430,22,5320,3,0,0.00,2457,3537094,30726747,2457,0.00,0.07,0.01,0.01,13071240,0.01,0.01,13071240 +CSA 코스믹,083660,23,1592,3,0,0.00,4874,1326316,61247181,4874,0.00,0.37,0.01,0.01,7759408,0.01,0.01,7759408 +현대약품,004310,24,3945,3,0,0.00,2492,213322,32000000,2492,0.00,1.17,0.01,0.01,9818780,0.01,0.01,9818780 +키다리스튜디오,020120,25,4055,5,-65,-1.58,2767,443592,37063766,2767,-1.58,0.62,0.01,0.01,11207275,0.01,0.01,11207275 +콜마비앤에이치,200130,26,17550,3,0,0.00,2140,3761786,29415558,2140,0.00,0.06,0.01,0.01,37557000,0.01,0.01,37557000 +상신이디피,091580,27,9610,5,-20,-0.21,815,35023,13328219,815,-0.21,2.33,0.01,0.01,7847270,0.01,0.01,7847270 +알파녹스,043100,28,1873,3,0,0.00,1036,2272048,17107076,1036,0.00,0.05,0.01,0.01,1940428,0.01,0.01,1940428 +코스맥스,192820,29,212000,5,-1500,-0.70,677,330570,11349509,677,-0.70,0.20,0.01,0.01,143514500,0.01,0.01,143514500 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1261,2,13,1.04,23758,2249491,404000000,23758,1.04,1.06,0.01,0.01,29946585,0.01,0.01,29946585 diff --git a/top30/20250822/top30-atvtr-20250822-091002.csv b/top30/20250822/top30-atvtr-20250822-091002.csv new file mode 100644 index 000000000000..dd30d1807027 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15100,5,-1960,-11.49,936165,0,5144190,936165,-11.49,0.00,18.20,18.20,15031579190,19.35,19.35,15031579190 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,2,7420,5,-190,-2.50,711076,2813939,5000000,711076,-2.50,25.27,14.22,14.22,5287983270,14.25,14.25,5287983270 +엔시트론,101400,3,500,2,77,18.20,10518564,35623928,68450730,10518564,18.20,29.53,15.37,15.37,4852295553,14.18,14.18,4852295553 +일승,333430,4,5790,2,470,8.83,4122455,3537094,30726747,4122455,8.83,116.55,13.42,13.42,23965323510,13.47,13.47,23965323510 +TIGER 코리아원자력,0091P0,5,9905,2,140,1.43,819052,8325150,6100000,819052,1.43,9.84,13.43,13.43,8119373869,13.44,13.44,8119373869 +보성파워텍,006910,6,4000,5,-70,-1.72,5208792,58602028,49129824,5208792,-1.72,8.89,10.60,10.60,21205626339,10.79,10.79,21205626339 +코아시아씨엠,196450,7,1086,2,205,23.27,4727337,3370511,45319582,4727337,23.27,140.26,10.43,10.43,5153539803,10.47,10.47,5153539803 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,30815,2,740,2.46,99154,119905,1000000,99154,2.46,82.69,9.92,9.92,3063165960,9.94,9.94,3063165960 +SOL 미국500타겟데일리커버드콜액티브,494210,9,10270,5,-35,-0.34,77715,95438,900000,77715,-0.34,81.43,8.64,8.64,800106377,8.66,8.66,800106377 +SOL 한국원자력SMR,0092B0,10,9880,2,90,0.92,90122,1057261,1050000,90122,0.92,8.52,8.58,8.58,892938164,8.61,8.61,892938164 +아센디오,012170,11,2410,5,-245,-9.23,886671,5636072,10873743,886671,-9.23,15.73,8.15,8.15,2135636935,8.15,8.15,2135636935 +TP,007980,12,2255,2,170,8.15,3977447,6168683,51175130,3977447,8.15,64.48,7.77,7.77,8912211421,7.72,7.72,8912211421 +디티앤씨알오,383930,13,3085,2,70,2.32,826621,73920,12784128,826621,2.32,1118.26,6.47,6.47,2814587466,7.14,7.14,2814587466 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,14,21620,5,-80,-0.37,66373,126995,1000000,66373,-0.37,52.26,6.64,6.64,1441148905,6.67,6.67,1441148905 +SOL 국제금,0066W0,15,9865,5,-5,-0.05,71985,96773,1200000,71985,-0.05,74.39,6.00,6.00,711336755,6.01,6.01,711336755 +제이피아이헬스케어,0010V0,16,21000,5,-700,-3.23,282333,14944855,5105400,282333,-3.23,1.89,5.53,5.53,5986218025,5.58,5.58,5986218025 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7440,5,-195,-2.55,166552,921828,3000000,166552,-2.55,18.07,5.55,5.55,1242767405,5.57,5.57,1242767405 +KODEX 200선물인버스2X,252670,18,1312,5,-32,-2.38,64496543,329231648,1244900000,64496543,-2.38,19.59,5.18,5.18,84905809253,5.20,5.20,84905809253 +티에이치엔,019180,19,4630,2,30,0.65,891153,5551004,18000000,891153,0.65,16.05,4.95,4.95,4213171255,5.06,5.06,4213171255 +삼화네트웍스,046390,20,1687,2,26,1.57,1892238,17823272,43172933,1892238,1.57,10.62,4.38,4.38,3260683428,4.48,4.48,3260683428 +에스엔시스,0008Z0,21,44300,2,5100,13.01,422697,652338,9436564,422697,13.01,64.80,4.48,4.48,18253027825,4.37,4.37,18253027825 +SOL 미국배당다우존스2호,493420,22,10380,2,35,0.34,125205,101086,2900000,125205,0.34,123.86,4.32,4.32,1299897205,4.32,4.32,1299897205 +KODEX 코스닥150선물인버스,251340,23,3495,5,-35,-0.99,3294070,24607008,77500000,3294070,-0.99,13.39,4.25,4.25,11544155763,4.26,4.26,11544155763 +코데즈컴바인,047770,24,2695,2,110,4.26,1620053,3375682,37842602,1620053,4.26,47.99,4.28,4.28,4335329318,4.25,4.25,4335329318 +노을,376930,25,2245,2,75,3.46,1312865,22233944,36947060,1312865,3.46,5.90,3.55,3.55,2992010480,3.61,3.61,2992010480 +KODEX 레버리지,122630,26,24710,2,595,2.47,3739371,16925780,104100000,3739371,2.47,22.09,3.59,3.59,92104312124,3.58,3.58,92104312124 +SOL 미국S&P500미국채혼합50,0080X0,27,10295,5,-20,-0.19,50445,145783,1600000,50445,-0.19,34.60,3.15,3.15,519542204,3.15,3.15,519542204 +남선알미늄,008350,28,1198,2,23,1.96,3724995,347159,129079090,3724995,1.96,1072.99,2.89,2.89,4697966180,3.04,3.04,4697966180 +아이비젼웍스,469750,29,1401,2,6,0.43,1014482,63530828,33936481,1014482,0.43,1.60,2.99,2.99,1432104239,3.01,3.01,1432104239 +미트박스,475460,30,11650,2,520,4.67,165547,135086,5605650,165547,4.67,122.55,2.95,2.95,1934402250,2.96,2.96,1934402250 diff --git a/top30/20250822/top30-atvtr-20250822-092002.csv b/top30/20250822/top30-atvtr-20250822-092002.csv new file mode 100644 index 000000000000..4ed1dcddd002 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14080,5,-2980,-17.47,1390981,0,5144190,1390981,-17.47,0.00,27.04,27.04,21630204655,29.86,29.86,21630204655 +엔시트론,101400,2,488,2,65,15.37,17893439,35623928,68450730,17893439,15.37,50.23,26.14,26.14,8484122470,25.40,25.40,8484122470 +TIGER 코리아원자력,0091P0,3,9930,2,165,1.69,1361106,8325150,6100000,1361106,1.69,16.35,22.31,22.31,13490977816,22.27,22.27,13490977816 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7475,5,-135,-1.77,1033907,2813939,5000000,1033907,-1.77,36.74,20.68,20.68,7695271310,20.59,20.59,7695271310 +일승,333430,5,5900,2,580,10.90,6101505,3537094,30726747,6101505,10.90,172.50,19.86,19.86,35458568765,19.56,19.56,35458568765 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,167312,1057261,1050000,167312,1.38,15.83,15.93,15.93,1656763029,15.90,15.90,1656763029 +삼화네트웍스,046390,7,1765,2,104,6.26,6439585,17823272,43172933,6439585,6.26,36.13,14.92,14.92,11343520378,14.89,14.89,11343520378 +코아시아씨엠,196450,8,1107,2,226,25.65,6615123,3370511,45319582,6615123,25.65,196.26,14.60,14.60,7261577118,14.47,14.47,7261577118 +보성파워텍,006910,9,4030,5,-40,-0.98,6464248,58602028,49129824,6464248,-0.98,11.03,13.16,13.16,26224502898,13.25,13.25,26224502898 +아센디오,012170,10,2445,5,-210,-7.91,1283166,5636072,10873743,1283166,-7.91,22.77,11.80,11.80,3090187776,11.62,11.62,3090187776 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,21220,5,-480,-2.21,105792,126995,1000000,105792,-2.21,83.30,10.58,10.58,2280977790,10.75,10.75,2280977790 +TP,007980,12,2210,2,125,6.00,5348931,6168683,51175130,5348931,6.00,86.71,10.45,10.45,11954041675,10.57,10.57,11954041675 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,31125,2,1050,3.49,102113,119905,1000000,102113,3.49,85.16,10.21,10.21,3154929435,10.14,10.14,3154929435 +KD,044180,14,566,1,130,29.82,2542112,196950,26717799,2542112,29.82,1290.74,9.51,9.51,1349947456,8.93,8.93,1349947456 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10260,5,-45,-0.44,79087,95438,900000,79087,-0.44,82.87,8.79,8.79,814191017,8.82,8.82,814191017 +디티앤씨알오,383930,16,2945,5,-70,-2.32,990640,73920,12784128,990640,-2.32,1340.15,7.75,7.75,3308895226,8.79,8.79,3308895226 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,17,16550,2,370,2.29,235881,240423,3000000,235881,2.29,98.11,7.86,7.86,3897653565,7.85,7.85,3897653565 +에스엔시스,0008Z0,18,42500,2,3300,8.42,704051,652338,9436564,704051,8.42,107.93,7.46,7.46,30501225225,7.61,7.61,30501225225 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7495,5,-140,-1.83,222711,921828,3000000,222711,-1.83,24.16,7.42,7.42,1663374820,7.40,7.40,1663374820 +제이피아이헬스케어,0010V0,20,20700,5,-1000,-4.61,363344,14944855,5105400,363344,-4.61,2.43,7.12,7.12,7675853800,7.26,7.26,7675853800 +KODEX 200선물인버스2X,252670,21,1319,5,-25,-1.86,89036975,329231648,1244900000,89036975,-1.86,27.04,7.15,7.15,117283869847,7.14,7.14,117283869847 +코데즈컴바인,047770,22,2625,2,40,1.55,2514247,3375682,37842602,2514247,1.55,74.48,6.64,6.64,6722195690,6.77,6.77,6722195690 +SOL 국제금,0066W0,23,9875,2,5,0.05,72339,96773,1200000,72339,0.05,74.75,6.03,6.03,714828980,6.03,6.03,714828980 +노을,376930,24,2310,2,140,6.45,2176321,22233944,36947060,2176321,6.45,9.79,5.89,5.89,4983049008,5.84,5.84,4983049008 +티에이치엔,019180,25,4650,2,50,1.09,1023684,5551004,18000000,1023684,1.09,18.44,5.69,5.69,4826971302,5.77,5.77,4826971302 +스튜디오미르,408900,26,5360,2,230,4.48,1893306,4709031,32729532,1893306,4.48,40.21,5.78,5.78,10088154375,5.75,5.75,10088154375 +KODEX 코스닥150선물인버스,251340,27,3490,5,-40,-1.13,4339567,24607008,77500000,4339567,-1.13,17.64,5.60,5.60,15199190904,5.62,5.62,15199190904 +좋은사람들,033340,28,2577,2,137,5.61,4878833,3468664,96950558,4878833,5.61,140.65,5.03,5.03,12640423665,5.06,5.06,12640423665 +미트박스,475460,29,11730,2,600,5.39,274538,135086,5605650,274538,5.39,203.23,4.90,4.90,3229048850,4.91,4.91,3229048850 +KODEX 레버리지,122630,30,24565,2,450,1.87,4934602,16925780,104100000,4934602,1.87,29.15,4.74,4.74,121479262726,4.75,4.75,121479262726 diff --git a/top30/20250822/top30-atvtr-20250822-093001.csv b/top30/20250822/top30-atvtr-20250822-093001.csv new file mode 100644 index 000000000000..cdf8294693ee --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13620,5,-3440,-20.16,1739505,0,5144190,1739505,-20.16,0.00,33.81,33.81,26447585425,37.75,37.75,26447585425 +엔시트론,101400,2,469,2,46,10.87,20889278,35623928,68450730,20889278,10.87,58.64,30.52,30.52,9907186910,30.86,30.86,9907186910 +TIGER 코리아원자력,0091P0,3,9990,2,225,2.30,1869419,8325150,6100000,1869419,2.30,22.46,30.65,30.65,18562549031,30.46,30.46,18562549031 +일승,333430,4,6000,2,680,12.78,8332412,3537094,30726747,8332412,12.78,235.57,27.12,27.12,48668327770,26.40,26.40,48668327770 +SOL 한국원자력SMR,0092B0,5,9975,2,185,1.89,262231,1057261,1050000,262231,1.89,24.80,24.97,24.97,2603210649,24.85,24.85,2603210649 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,5,-180,-2.37,1228084,2813939,5000000,1228084,-2.37,43.64,24.56,24.56,9138449265,24.60,24.60,9138449265 +삼화네트웍스,046390,7,1715,2,54,3.25,8491647,17823272,43172933,8491647,3.25,47.64,19.67,19.67,14946888398,20.19,20.19,14946888398 +아센디오,012170,8,2505,5,-150,-5.65,1831715,5636072,10873743,1831715,-5.65,32.50,16.85,16.85,4475177208,16.43,16.43,4475177208 +코아시아씨엠,196450,9,1101,2,220,24.97,7125582,3370511,45319582,7125582,24.97,211.41,15.72,15.72,7822078591,15.68,15.68,7822078591 +보성파워텍,006910,10,4075,2,5,0.12,7688902,58602028,49129824,7688902,0.12,13.12,15.65,15.65,31183580795,15.58,15.58,31183580795 +TP,007980,11,2145,2,60,2.88,6215822,6168683,51175130,6215822,2.88,100.76,12.15,12.15,13836578243,12.60,12.60,13836578243 +KD,044180,12,566,1,130,29.82,3379615,196950,26717799,3379615,29.82,1715.98,12.65,12.65,1823974154,12.06,12.06,1823974154 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21365,5,-335,-1.54,107677,126995,1000000,107677,-1.54,84.79,10.77,10.77,2321250815,10.86,10.86,2321250815 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,31405,2,1330,4.42,102282,119905,1000000,102282,4.42,85.30,10.23,10.23,3160236880,10.06,10.06,3160236880 +아이비젼웍스,469750,15,1459,2,64,4.59,3303443,63530828,33936481,3303443,4.59,5.20,9.73,9.73,4764677955,9.62,9.62,4764677955 +KODEX 200선물인버스2X,252670,16,1312,5,-32,-2.38,117455258,329231648,1244900000,117455258,-2.38,35.68,9.43,9.43,154610855492,9.47,9.47,154610855492 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7445,5,-190,-2.49,280927,921828,3000000,280927,-2.49,30.47,9.36,9.36,2097981005,9.39,9.39,2097981005 +디티앤씨알오,383930,18,2955,5,-60,-1.99,1038590,73920,12784128,1038590,-1.99,1405.02,8.12,8.12,3449842321,9.13,9.13,3449842321 +제이피아이헬스케어,0010V0,19,21200,5,-500,-2.30,457211,14944855,5105400,457211,-2.30,3.06,8.96,8.96,9646023700,8.91,8.91,9646023700 +SOL 미국500타겟데일리커버드콜액티브,494210,20,10265,5,-40,-0.39,79428,95438,900000,79428,-0.39,83.22,8.83,8.83,817694782,8.85,8.85,817694782 +에스엔시스,0008Z0,21,42250,2,3050,7.78,798968,652338,9436564,798968,7.78,122.48,8.47,8.47,34507383900,8.66,8.66,34507383900 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,22,16505,2,325,2.01,238152,240423,3000000,238152,2.01,99.06,7.94,7.94,3935146720,7.95,7.95,3935146720 +디케이락,105740,23,9060,2,810,9.82,745137,185945,10168513,745137,9.82,400.73,7.33,7.33,6782182030,7.36,7.36,6782182030 +비케이홀딩스,050090,24,1113,2,198,21.64,1501920,65534,19784735,1501920,21.64,2291.82,7.59,7.59,1612374931,7.32,7.32,1612374931 +코데즈컴바인,047770,25,2630,2,45,1.74,2696960,3375682,37842602,2696960,1.74,79.89,7.13,7.13,7204923598,7.24,7.24,7204923598 +KODEX 코스닥150선물인버스,251340,26,3495,5,-35,-0.99,5500300,24607008,77500000,5500300,-0.99,22.35,7.10,7.10,19253124487,7.11,7.11,19253124487 +노을,376930,27,2270,2,100,4.61,2587758,22233944,36947060,2587758,4.61,11.64,7.00,7.00,5927533049,7.07,7.07,5927533049 +스튜디오미르,408900,28,5300,2,170,3.31,2249315,4709031,32729532,2249315,3.31,47.77,6.87,6.87,11983829150,6.91,6.91,11983829150 +삼양컴텍,484590,29,15360,2,2080,15.66,2807191,1837073,41210450,2807191,15.66,152.81,6.81,6.81,42014540690,6.64,6.64,42014540690 +티에이치엔,019180,30,4605,2,5,0.11,1154367,5551004,18000000,1154367,0.11,20.80,6.41,6.41,5431561852,6.55,6.55,5431561852 diff --git a/top30/20250822/top30-atvtr-20250822-094002.csv b/top30/20250822/top30-atvtr-20250822-094002.csv new file mode 100644 index 000000000000..e70ca0221af3 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13490,5,-3570,-20.93,1989732,0,5144190,1989732,-20.93,0.00,38.68,38.68,29847637330,43.01,43.01,29847637330 +TIGER 코리아원자력,0091P0,2,10050,2,285,2.92,2399453,8325150,6100000,2399453,2.92,28.82,39.34,39.34,23861853533,38.92,38.92,23861853533 +엔시트론,101400,3,444,2,21,4.96,23824558,35623928,68450730,23824558,4.96,66.88,34.81,34.81,11242318715,36.99,36.99,11242318715 +일승,333430,4,5830,2,510,9.59,10360439,3537094,30726747,10360439,9.59,292.91,33.72,33.72,60679363910,33.87,33.87,60679363910 +SOL 한국원자력SMR,0092B0,5,10060,2,270,2.76,321684,1057261,1050000,321684,2.76,30.43,30.64,30.64,3197699620,30.27,30.27,3197699620 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-170,-2.23,1266181,2813939,5000000,1266181,-2.23,45.00,25.32,25.32,9421620070,25.33,25.33,9421620070 +삼화네트웍스,046390,7,1720,2,59,3.55,9181935,17823272,43172933,9181935,3.55,51.52,21.27,21.27,16141109242,21.74,21.74,16141109242 +아이비젼웍스,469750,8,1447,2,52,3.73,6452477,63530828,33936481,6452477,3.73,10.16,19.01,19.01,9323438485,18.99,18.99,9323438485 +아센디오,012170,9,2470,5,-185,-6.97,2057115,5636072,10873743,2057115,-6.97,36.50,18.92,18.92,5031079479,18.73,18.73,5031079479 +보성파워텍,006910,10,4090,2,20,0.49,8847707,58602028,49129824,8847707,0.49,15.10,18.01,18.01,35890109927,17.86,17.86,35890109927 +코아시아씨엠,196450,11,1090,2,209,23.72,7399202,3370511,45319582,7399202,23.72,219.53,16.33,16.33,8121566292,16.44,16.44,8121566292 +TP,007980,12,2160,2,75,3.60,6615045,6168683,51175130,6615045,3.60,107.24,12.93,12.93,14697606300,13.30,13.30,14697606300 +KD,044180,13,566,1,130,29.82,3434821,196950,26717799,3434821,29.82,1744.01,12.86,12.86,1855220750,12.27,12.27,1855220750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7460,5,-175,-2.29,332345,921828,3000000,332345,-2.29,36.05,11.08,11.08,2480783200,11.08,11.08,2480783200 +KODEX 200선물인버스2X,252670,15,1314,5,-30,-2.23,136011717,329231648,1244900000,136011717,-2.23,41.31,10.93,10.93,178951528609,10.94,10.94,178951528609 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21365,5,-335,-1.54,107677,126995,1000000,107677,-1.54,84.79,10.77,10.77,2321250815,10.86,10.86,2321250815 +비케이홀딩스,050090,17,1100,2,185,20.22,2035725,65534,19784735,2035725,20.22,3106.36,10.29,10.29,2213432146,10.17,10.17,2213432146 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31230,2,1155,3.84,102418,119905,1000000,102418,3.84,85.42,10.24,10.24,3164498600,10.13,10.13,3164498600 +에스엔시스,0008Z0,19,41350,2,2150,5.48,898264,652338,9436564,898264,5.48,137.70,9.52,9.52,38628544100,9.90,9.90,38628544100 +디케이락,105740,20,8800,2,550,6.67,966356,185945,10168513,966356,6.67,519.70,9.50,9.50,8754511135,9.78,9.78,8754511135 +제이피아이헬스케어,0010V0,21,20850,5,-850,-3.92,493875,14944855,5105400,493875,-3.92,3.30,9.67,9.67,10412945125,9.78,9.78,10412945125 +디티앤씨알오,383930,22,2990,5,-25,-0.83,1070978,73920,12784128,1070978,-0.83,1448.83,8.38,8.38,3545927491,9.28,9.28,3545927491 +삼양컴텍,484590,23,15760,2,2480,18.67,3852426,1837073,41210450,3852426,18.67,209.70,9.35,9.35,58449920140,9.00,9.00,58449920140 +CSA 코스믹,083660,24,1350,5,-242,-15.20,5910716,1326316,61247181,5910716,-15.20,445.65,9.65,9.65,7404717416,8.96,8.96,7404717416 +SOL 미국500타겟데일리커버드콜액티브,494210,25,10285,5,-20,-0.19,79435,95438,900000,79435,-0.19,83.23,8.83,8.83,817766777,8.83,8.83,817766777 +코데즈컴바인,047770,26,2695,2,110,4.26,3072966,3375682,37842602,3072966,4.26,91.03,8.12,8.12,8210951712,8.05,8.05,8210951712 +KODEX 코스닥150선물인버스,251340,27,3500,5,-30,-0.85,6186295,24607008,77500000,6186295,-0.85,25.14,7.98,7.98,21653144331,7.98,7.98,21653144331 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,28,16525,2,345,2.13,238542,240423,3000000,238542,2.13,99.22,7.95,7.95,3941588640,7.95,7.95,3941588640 +스튜디오미르,408900,29,5330,2,200,3.90,2507217,4709031,32729532,2507217,3.90,53.24,7.66,7.66,13356356955,7.66,7.66,13356356955 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10030,2,70,0.70,60720,53283,800000,60720,0.70,113.96,7.59,7.59,609251420,7.59,7.59,609251420 diff --git a/top30/20250822/top30-atvtr-20250822-095001.csv b/top30/20250822/top30-atvtr-20250822-095001.csv new file mode 100644 index 000000000000..d3d80c09f59d --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13440,5,-3620,-21.22,2170644,0,5144190,2170644,-21.22,0.00,42.20,42.20,32291667850,46.71,46.71,32291667850 +TIGER 코리아원자력,0091P0,2,9980,2,215,2.20,2706868,8325150,6100000,2706868,2.20,32.51,44.37,44.37,26932215235,44.24,44.24,26932215235 +엔시트론,101400,3,436,2,13,3.07,25806887,35623928,68450730,25806887,3.07,72.44,37.70,37.70,12118095891,40.60,40.60,12118095891 +일승,333430,4,5880,2,560,10.53,11028874,3537094,30726747,11028874,10.53,311.81,35.89,35.89,64569271680,35.74,35.74,64569271680 +SOL 한국원자력SMR,0092B0,5,9985,2,195,1.99,356995,1057261,1050000,356995,1.99,33.77,34.00,34.00,3550848690,33.87,33.87,3550848690 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7450,5,-160,-2.10,1287378,2813939,5000000,1287378,-2.10,45.75,25.75,25.75,9579431480,25.72,25.72,9579431480 +아이비젼웍스,469750,7,1406,2,11,0.79,8050383,63530828,33936481,8050383,0.79,12.67,23.72,23.72,11581362172,24.27,24.27,11581362172 +삼화네트웍스,046390,8,1703,2,42,2.53,9688307,17823272,43172933,9688307,2.53,54.36,22.44,22.44,17005519853,23.13,23.13,17005519853 +보성파워텍,006910,9,4015,5,-55,-1.35,9674106,58602028,49129824,9674106,-1.35,16.51,19.69,19.69,39228787914,19.89,19.89,39228787914 +아센디오,012170,10,2475,5,-180,-6.78,2139026,5636072,10873743,2139026,-6.78,37.95,19.67,19.67,5234818049,19.45,19.45,5234818049 +코아시아씨엠,196450,11,1094,2,213,24.18,7605692,3370511,45319582,7605692,24.18,225.65,16.78,16.78,8346523077,16.83,16.83,8346523077 +TP,007980,12,2100,2,15,0.72,7280276,6168683,51175130,7280276,0.72,118.02,14.23,14.23,16108008233,14.99,14.99,16108008233 +KD,044180,13,566,1,130,29.82,3473023,196950,26717799,3473023,29.82,1763.40,13.00,13.00,1876843082,12.41,12.41,1876843082 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7455,5,-180,-2.36,358708,921828,3000000,358708,-2.36,38.91,11.96,11.96,2677430540,11.97,11.97,2677430540 +KODEX 200선물인버스2X,252670,15,1315,5,-29,-2.16,145329235,329231648,1244900000,145329235,-2.16,44.14,11.67,11.67,191207046343,11.68,11.68,191207046343 +비케이홀딩스,050090,16,1115,2,200,21.86,2277223,65534,19784735,2277223,21.86,3474.87,11.51,11.51,2474371224,11.22,11.22,2474371224 +삼양컴텍,484590,17,16130,2,2850,21.46,4851325,1837073,41210450,4851325,21.46,264.08,11.77,11.77,74243100140,11.17,11.17,74243100140 +우리기술,032820,18,3730,2,260,7.49,18264099,13589588,165530656,18264099,7.49,134.40,11.03,11.03,68723126312,11.13,11.13,68723126312 +제이피아이헬스케어,0010V0,19,20550,5,-1150,-5.30,542662,14944855,5105400,542662,-5.30,3.63,10.63,10.63,11420659500,10.89,10.89,11420659500 +에스엔시스,0008Z0,20,40850,2,1650,4.21,977476,652338,9436564,977476,4.21,149.84,10.36,10.36,41859480650,10.86,10.86,41859480650 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,21,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +CSA 코스믹,083660,22,1358,5,-234,-14.70,6901919,1326316,61247181,6901919,-14.70,520.38,11.27,11.27,8764329376,10.54,10.54,8764329376 +디케이락,105740,23,8945,2,695,8.42,1041763,185945,10168513,1041763,8.42,560.25,10.24,10.24,9417642415,10.35,10.35,9417642415 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,31230,2,1155,3.84,102418,119905,1000000,102418,3.84,85.42,10.24,10.24,3164498600,10.13,10.13,3164498600 +디티앤씨알오,383930,25,2935,5,-80,-2.65,1090716,73920,12784128,1090716,-2.65,1475.54,8.53,8.53,3604544351,9.61,9.61,3604544351 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10010,2,50,0.50,74017,53283,800000,74017,0.50,138.91,9.25,9.25,742401320,9.27,9.27,742401320 +SOL 미국500타겟데일리커버드콜액티브,494210,27,10285,5,-20,-0.19,79461,95438,900000,79461,-0.19,83.26,8.83,8.83,818034187,8.84,8.84,818034187 +KODEX 코스닥150선물인버스,251340,28,3500,5,-30,-0.85,6847738,24607008,77500000,6847738,-0.85,27.83,8.84,8.84,23966668596,8.84,8.84,23966668596 +다날,064260,29,7790,2,490,6.71,6071237,1870962,68949040,6071237,6.71,324.50,8.81,8.81,47152851265,8.78,8.78,47152851265 +코데즈컴바인,047770,30,2675,2,90,3.48,3278792,3375682,37842602,3278792,3.48,97.13,8.66,8.66,8759958562,8.65,8.65,8759958562 diff --git a/top30/20250822/top30-atvtr-20250822-100001.csv b/top30/20250822/top30-atvtr-20250822-100001.csv new file mode 100644 index 000000000000..7adba67f7de9 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13190,5,-3870,-22.68,2358249,0,5144190,2358249,-22.68,0.00,45.84,45.84,34787232725,51.27,51.27,34787232725 +TIGER 코리아원자력,0091P0,2,10005,2,240,2.46,2952593,8325150,6100000,2952593,2.46,35.47,48.40,48.40,29386827922,48.15,48.15,29386827922 +엔시트론,101400,3,441,2,18,4.26,27032712,35623928,68450730,27032712,4.26,75.88,39.49,39.49,12653157173,41.92,41.92,12653157173 +일승,333430,4,5840,2,520,9.77,11384778,3537094,30726747,11384778,9.77,321.87,37.05,37.05,66649583455,37.14,37.14,66649583455 +SOL 한국원자력SMR,0092B0,5,10000,2,210,2.15,374754,1057261,1050000,374754,2.15,35.45,35.69,35.69,3728277766,35.51,35.51,3728277766 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7465,5,-145,-1.91,1332239,2813939,5000000,1332239,-1.91,47.34,26.64,26.64,9913664920,26.56,26.56,9913664920 +아이비젼웍스,469750,7,1407,2,12,0.86,8465843,63530828,33936481,8465843,0.86,13.33,24.95,24.95,12165968405,25.48,25.48,12165968405 +삼화네트웍스,046390,8,1687,2,26,1.57,10012356,17823272,43172933,10012356,1.57,56.18,23.19,23.19,17552942368,24.10,24.10,17552942368 +아센디오,012170,9,2440,5,-215,-8.10,2242392,5636072,10873743,2242392,-8.10,39.79,20.62,20.62,5487325424,20.68,20.68,5487325424 +보성파워텍,006910,10,4015,5,-55,-1.35,10048725,58602028,49129824,10048725,-1.35,17.15,20.45,20.45,40735724009,20.65,20.65,40735724009 +코아시아씨엠,196450,11,1096,2,215,24.40,7820915,3370511,45319582,7820915,24.40,232.04,17.26,17.26,8583127760,17.28,17.28,8583127760 +TP,007980,12,2090,2,5,0.24,7791621,6168683,51175130,7791621,0.24,126.31,15.23,15.23,17171678046,16.05,16.05,17171678046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,13,7480,5,-155,-2.03,405972,921828,3000000,405972,-2.03,44.04,13.53,13.53,3030897940,13.51,13.51,3030897940 +삼양컴텍,484590,14,16440,2,3160,23.80,5782068,1837073,41210450,5782068,23.80,314.74,14.03,14.03,89465717110,13.21,13.21,89465717110 +제이피아이헬스케어,0010V0,15,22150,2,450,2.07,706506,14944855,5105400,706506,2.07,4.73,13.84,13.84,14929251025,13.20,13.20,14929251025 +비케이홀딩스,050090,16,1067,2,152,16.61,2548133,65534,19784735,2548133,16.61,3888.26,12.88,12.88,2768225313,13.11,13.11,2768225313 +KODEX 200선물인버스2X,252670,17,1317,5,-27,-2.01,159721443,329231648,1244900000,159721443,-2.01,48.51,12.83,12.83,210173832562,12.82,12.82,210173832562 +디케이락,105740,18,9010,2,760,9.21,1275250,185945,10168513,1275250,9.21,685.82,12.54,12.54,11540676115,12.60,12.60,11540676115 +KD,044180,19,566,1,130,29.82,3482814,196950,26717799,3482814,29.82,1768.37,13.04,13.04,1882384788,12.45,12.45,1882384788 +우리기술,032820,20,3695,2,225,6.48,19925409,13589588,165530656,19925409,6.48,146.62,12.04,12.04,74881633927,12.24,12.24,74881633927 +ACE 차이나AI빅테크TOP2+액티브,0087F0,21,10020,2,60,0.60,92154,53283,800000,92154,0.60,172.95,11.52,11.52,924280665,11.53,11.53,924280665 +에스엔시스,0008Z0,22,40950,2,1750,4.46,1015474,652338,9436564,1015474,4.46,155.67,10.76,10.76,43418001500,11.24,11.24,43418001500 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +CSA 코스믹,083660,24,1445,5,-147,-9.23,7144202,1326316,61247181,7144202,-9.23,538.65,11.66,11.66,9102491587,10.29,10.29,9102491587 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31585,2,1510,5.02,102538,119905,1000000,102538,5.02,85.52,10.25,10.25,3168275640,10.03,10.03,3168275640 +KODEX 코스닥150선물인버스,251340,26,3505,5,-25,-0.71,7687792,24607008,77500000,7687792,-0.71,31.24,9.92,9.92,26910848380,9.91,9.91,26910848380 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,27,10050,3,0,0.00,146876,311742,1500000,146876,0.00,47.11,9.79,9.79,1476292343,9.79,9.79,1476292343 +다날,064260,28,7840,2,540,7.40,6790527,1870962,68949040,6790527,7.40,362.94,9.85,9.85,52770806975,9.76,9.76,52770806975 +디티앤씨알오,383930,29,2945,5,-70,-2.32,1103511,73920,12784128,1103511,-2.32,1492.84,8.63,8.63,3642180521,9.67,9.67,3642180521 +스튜디오미르,408900,30,5190,2,60,1.17,3002274,4709031,32729532,3002274,1.17,63.76,9.17,9.17,15949375265,9.39,9.39,15949375265 diff --git a/top30/20250822/top30-atvtr-20250822-101001.csv b/top30/20250822/top30-atvtr-20250822-101001.csv new file mode 100644 index 000000000000..a92786a4e663 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13250,5,-3810,-22.33,2552122,0,5144190,2552122,-22.33,0.00,49.61,49.61,37334927195,54.78,54.78,37334927195 +TIGER 코리아원자력,0091P0,2,10020,2,255,2.61,3274596,8325150,6100000,3274596,2.61,39.33,53.68,53.68,32608120665,53.35,53.35,32608120665 +엔시트론,101400,3,434,2,11,2.60,27767875,35623928,68450730,27767875,2.60,77.95,40.57,40.57,12973215846,43.67,43.67,12973215846 +일승,333430,4,5730,2,410,7.71,12048991,3537094,30726747,12048991,7.71,340.65,39.21,39.21,70471142055,40.03,40.03,70471142055 +SOL 한국원자력SMR,0092B0,5,10015,2,225,2.30,382608,1057261,1050000,382608,2.30,36.19,36.44,36.44,3806817366,36.20,36.20,3806817366 +제이피아이헬스케어,0010V0,6,23450,2,1750,8.06,1617009,14944855,5105400,1617009,8.06,10.82,31.67,31.67,35678127700,29.80,29.80,35678127700 +아이비젼웍스,469750,7,1406,2,11,0.79,8908133,63530828,33936481,8908133,0.79,14.02,26.25,26.25,12787196198,26.80,26.80,12787196198 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7475,5,-135,-1.77,1332240,2813939,5000000,1332240,-1.77,47.34,26.64,26.64,9913672395,26.52,26.52,9913672395 +삼화네트웍스,046390,9,1671,2,10,0.60,10298411,17823272,43172933,10298411,0.60,57.78,23.85,23.85,18032337042,25.00,25.00,18032337042 +아센디오,012170,10,2405,5,-250,-9.42,2380546,5636072,10873743,2380546,-9.42,42.24,21.89,21.89,5819715004,22.25,22.25,5819715004 +보성파워텍,006910,11,4080,2,10,0.25,10562848,58602028,49129824,10562848,0.25,18.02,21.50,21.50,42824134866,21.36,21.36,42824134866 +코아시아씨엠,196450,12,1096,2,215,24.40,7907288,3370511,45319582,7907288,24.40,234.60,17.45,17.45,8677728790,17.47,17.47,8677728790 +TP,007980,13,2085,3,0,0.00,7916150,6168683,51175130,7916150,0.00,128.33,15.47,15.47,17432381293,16.34,16.34,17432381293 +삼양컴텍,484590,14,16360,2,3080,23.19,6218595,1837073,41210450,6218595,23.19,338.51,15.09,15.09,96607355410,14.33,14.33,96607355410 +KODEX 200선물인버스2X,252670,15,1320,5,-24,-1.79,173316514,329231648,1244900000,173316514,-1.79,52.64,13.92,13.92,228113608650,13.88,13.88,228113608650 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7500,5,-135,-1.77,417851,921828,3000000,417851,-1.77,45.33,13.93,13.93,3119989920,13.87,13.87,3119989920 +비케이홀딩스,050090,17,1068,2,153,16.72,2638053,65534,19784735,2638053,16.72,4025.47,13.33,13.33,2863327857,13.55,13.55,2863327857 +디케이락,105740,18,9040,2,790,9.58,1347287,185945,10168513,1347287,9.58,724.56,13.25,13.25,12192320405,13.26,13.26,12192320405 +우리기술,032820,19,3720,2,250,7.20,20907999,13589588,165530656,20907999,7.20,153.85,12.63,12.63,78526031543,12.75,12.75,78526031543 +KD,044180,20,566,1,130,29.82,3518536,196950,26717799,3518536,29.82,1786.51,13.17,13.17,1902603440,12.58,12.58,1902603440 +KODEX 코스닥150선물인버스,251340,21,3520,5,-10,-0.28,9156486,24607008,77500000,9156486,-0.28,37.21,11.81,11.81,32073020334,11.76,11.76,32073020334 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,10055,2,95,0.95,92219,53283,800000,92219,0.95,173.07,11.53,11.53,924931985,11.50,11.50,924931985 +에스엔시스,0008Z0,23,41050,2,1850,4.72,1035633,652338,9436564,1035633,4.72,158.76,10.97,10.97,44248773225,11.42,11.42,44248773225 +다날,064260,24,7890,2,590,8.08,7915441,1870962,68949040,7915441,8.08,423.07,11.48,11.48,61722639750,11.35,11.35,61722639750 +CSA 코스믹,083660,25,1423,5,-169,-10.62,7647938,1326316,61247181,7647938,-10.62,576.63,12.49,12.49,9820632630,11.27,11.27,9820632630 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +디티앤씨알오,383930,27,2900,5,-115,-3.81,1148442,73920,12784128,1148442,-3.81,1553.63,8.98,8.98,3772668576,10.18,10.18,3772668576 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,28,31610,2,1535,5.10,102630,119905,1000000,102630,5.10,85.59,10.26,10.26,3171185930,10.03,10.03,3171185930 +코데즈컴바인,047770,29,2585,3,0,0.00,3655536,3375682,37842602,3655536,0.00,108.29,9.66,9.66,9746725929,9.96,9.96,9746725929 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10050,3,0,0.00,148608,311742,1500000,148608,0.00,47.67,9.91,9.91,1493693793,9.91,9.91,1493693793 diff --git a/top30/20250822/top30-atvtr-20250822-102001.csv b/top30/20250822/top30-atvtr-20250822-102001.csv new file mode 100644 index 000000000000..6cec31cb6f46 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14160,5,-2900,-17.00,3484171,0,5144190,3484171,-17.00,0.00,67.73,67.73,50352177960,69.13,69.13,50352177960 +TIGER 코리아원자력,0091P0,2,9980,2,215,2.20,3409300,8325150,6100000,3409300,2.20,40.95,55.89,55.89,33955418290,55.78,55.78,33955418290 +엔시트론,101400,3,430,2,7,1.65,28414387,35623928,68450730,28414387,1.65,79.76,41.51,41.51,13254208733,45.03,45.03,13254208733 +제이피아이헬스케어,0010V0,4,21800,2,100,0.46,2224324,14944855,5105400,2224324,0.46,14.88,43.57,43.57,49487921475,44.46,44.46,49487921475 +일승,333430,5,5680,2,360,6.77,12507357,3537094,30726747,12507357,6.77,353.61,40.71,40.71,73077433125,41.87,41.87,73077433125 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,403611,1057261,1050000,403611,1.94,38.18,38.44,38.44,4016830151,38.33,38.33,4016830151 +아이비젼웍스,469750,7,1397,2,2,0.14,9195272,63530828,33936481,9195272,0.14,14.47,27.10,27.10,13187873978,27.82,27.82,13187873978 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7460,5,-150,-1.97,1333742,2813939,5000000,1333742,-1.97,47.40,26.67,26.67,9924889820,26.61,26.61,9924889820 +삼화네트웍스,046390,9,1668,2,7,0.42,10487640,17823272,43172933,10487640,0.42,58.84,24.29,24.29,18347666591,25.48,25.48,18347666591 +아센디오,012170,10,2380,5,-275,-10.36,2452297,5636072,10873743,2452297,-10.36,43.51,22.55,22.55,5991178489,23.15,23.15,5991178489 +보성파워텍,006910,11,4060,5,-10,-0.25,11253314,58602028,49129824,11253314,-0.25,19.20,22.91,22.91,45640160898,22.88,22.88,45640160898 +코아시아씨엠,196450,12,1115,2,234,26.56,8089837,3370511,45319582,8089837,26.56,240.02,17.85,17.85,8877955193,17.57,17.57,8877955193 +TP,007980,13,2097,2,12,0.58,8026554,6168683,51175130,8026554,0.58,130.12,15.68,15.68,17664567961,16.46,16.46,17664567961 +삼양컴텍,484590,14,16330,2,3050,22.97,6639943,1837073,41210450,6639943,22.97,361.44,16.11,16.11,103461780815,15.37,15.37,103461780815 +KODEX 200선물인버스2X,252670,15,1316,5,-28,-2.08,180163484,329231648,1244900000,180163484,-2.08,54.72,14.47,14.47,237130831893,14.47,14.47,237130831893 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7465,5,-170,-2.23,431258,921828,3000000,431258,-2.23,46.78,14.38,14.38,3220296080,14.38,14.38,3220296080 +비케이홀딩스,050090,17,1065,2,150,16.39,2700270,65534,19784735,2700270,16.39,4120.41,13.65,13.65,2929597664,13.90,13.90,2929597664 +디케이락,105740,18,8980,2,730,8.85,1391840,185945,10168513,1391840,8.85,748.52,13.69,13.69,12592422505,13.79,13.79,12592422505 +우리기술,032820,19,3665,2,195,5.62,22057067,13589588,165530656,22057067,5.62,162.31,13.33,13.33,82765109801,13.64,13.64,82765109801 +다날,064260,20,8100,2,800,10.96,9627439,1870962,68949040,9627439,10.96,514.57,13.96,13.96,75486703860,13.52,13.52,75486703860 +KD,044180,21,566,1,130,29.82,3538983,196950,26717799,3538983,29.82,1796.89,13.25,13.25,1914176442,12.66,12.66,1914176442 +KODEX 코스닥150선물인버스,251340,22,3515,5,-15,-0.42,9610301,24607008,77500000,9610301,-0.42,39.06,12.40,12.40,33669270749,12.36,12.36,33669270749 +CSA 코스믹,083660,23,1385,5,-207,-13.00,7879310,1326316,61247181,7879310,-13.00,594.07,12.86,12.86,10142172381,11.96,11.96,10142172381 +에스엔시스,0008Z0,24,40850,2,1650,4.21,1053971,652338,9436564,1053971,4.21,161.57,11.17,11.17,44995866200,11.67,11.67,44995866200 +ACE 차이나AI빅테크TOP2+액티브,0087F0,25,10050,2,90,0.90,92422,53283,800000,92422,0.90,173.45,11.55,11.55,926972135,11.53,11.53,926972135 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +디티앤씨알오,383930,27,2900,5,-115,-3.81,1157615,73920,12784128,1157615,-3.81,1566.04,9.06,9.06,3799346316,10.25,10.25,3799346316 +스튜디오미르,408900,28,5140,2,10,0.19,3226759,4709031,32729532,3226759,0.19,68.52,9.86,9.86,17107131635,10.17,10.17,17107131635 +코데즈컴바인,047770,29,2590,2,5,0.19,3740165,3375682,37842602,3740165,0.19,110.80,9.88,9.88,9966064499,10.17,10.17,9966064499 +노을,376930,30,2210,2,40,1.84,3609573,22233944,36947060,3609573,1.84,16.23,9.77,9.77,8226855693,10.08,10.08,8226855693 diff --git a/top30/20250822/top30-atvtr-20250822-103001.csv b/top30/20250822/top30-atvtr-20250822-103001.csv new file mode 100644 index 000000000000..746e7aa3af50 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15020,5,-2040,-11.96,4787879,0,5144190,4787879,-11.96,0.00,93.07,93.07,69788577445,90.32,90.32,69788577445 +TIGER 코리아원자력,0091P0,2,9970,2,205,2.10,3633492,8325150,6100000,3633492,2.10,43.64,59.57,59.57,36191570220,59.51,59.51,36191570220 +제이피아이헬스케어,0010V0,3,21600,5,-100,-0.46,2426930,14944855,5105400,2426930,-0.46,16.24,47.54,47.54,53876263625,48.86,48.86,53876263625 +엔시트론,101400,4,428,2,5,1.18,28929417,35623928,68450730,28929417,1.18,81.21,42.26,42.26,13475061468,45.99,45.99,13475061468 +일승,333430,5,5690,2,370,6.95,12679561,3537094,30726747,12679561,6.95,358.47,41.27,41.27,74057401280,42.36,42.36,74057401280 +SOL 한국원자력SMR,0092B0,6,9950,2,160,1.63,420955,1057261,1050000,420955,1.63,39.82,40.09,40.09,4189752576,40.10,40.10,4189752576 +아이비젼웍스,469750,7,1400,2,5,0.36,9428436,63530828,33936481,9428436,0.36,14.84,27.78,27.78,13513610343,28.44,28.44,13513610343 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7450,5,-160,-2.10,1365665,2813939,5000000,1365665,-2.10,48.53,27.31,27.31,10162397630,27.28,27.28,10162397630 +삼화네트웍스,046390,9,1680,2,19,1.14,10652712,17823272,43172933,10652712,1.14,59.77,24.67,24.67,18623836526,25.68,25.68,18623836526 +아센디오,012170,10,2400,5,-255,-9.60,2508355,5636072,10873743,2508355,-9.60,44.51,23.07,23.07,6125636899,23.47,23.47,6125636899 +보성파워텍,006910,11,4060,5,-10,-0.25,11472234,58602028,49129824,11472234,-0.25,19.58,23.35,23.35,46527691776,23.33,23.33,46527691776 +코아시아씨엠,196450,12,1110,2,229,25.99,8570894,3370511,45319582,8570894,25.99,254.29,18.91,18.91,9415403776,18.72,18.72,9415403776 +TP,007980,13,2075,5,-10,-0.48,8170112,6168683,51175130,8170112,-0.48,132.45,15.97,15.97,17963260193,16.92,16.92,17963260193 +다날,064260,14,8100,2,800,10.96,11673567,1870962,68949040,11673567,10.96,623.93,16.93,16.93,92189822355,16.51,16.51,92189822355 +삼양컴텍,484590,15,16300,2,3020,22.74,6827737,1837073,41210450,6827737,22.74,371.66,16.57,16.57,106513667705,15.86,15.86,106513667705 +KODEX 200선물인버스2X,252670,16,1316,5,-28,-2.08,186964637,329231648,1244900000,186964637,-2.08,56.79,15.02,15.02,246069213282,15.02,15.02,246069213282 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7470,5,-165,-2.16,450607,921828,3000000,450607,-2.16,48.88,15.02,15.02,3364616285,15.01,15.01,3364616285 +디케이락,105740,18,8940,2,690,8.36,1443381,185945,10168513,1443381,8.36,776.24,14.19,14.19,13053474730,14.36,14.36,13053474730 +비케이홀딩스,050090,19,1067,2,152,16.61,2773055,65534,19784735,2773055,16.61,4231.48,14.02,14.02,3007619587,14.25,14.25,3007619587 +우리기술,032820,20,3675,2,205,5.91,22766659,13589588,165530656,22766659,5.91,167.53,13.75,13.75,85375446611,14.03,14.03,85375446611 +KODEX 코스닥150선물인버스,251340,21,3515,5,-15,-0.42,10039491,24607008,77500000,10039491,-0.42,40.80,12.95,12.95,35177827888,12.91,12.91,35177827888 +KD,044180,22,566,1,130,29.82,3540494,196950,26717799,3540494,29.82,1797.66,13.25,13.25,1915031668,12.66,12.66,1915031668 +에스엔시스,0008Z0,23,40350,2,1150,2.93,1087336,652338,9436564,1087336,2.93,166.68,11.52,11.52,46339815675,12.17,12.17,46339815675 +CSA 코스믹,083660,24,1395,5,-197,-12.37,7993054,1326316,61247181,7993054,-12.37,602.65,13.05,13.05,10300659707,12.06,12.06,10300659707 +ACE 차이나AI빅테크TOP2+액티브,0087F0,25,10130,2,170,1.71,92429,53283,800000,92429,1.71,173.47,11.55,11.55,927043075,11.44,11.44,927043075 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +코데즈컴바인,047770,27,2585,3,0,0.00,3813838,3375682,37842602,3813838,0.00,112.98,10.08,10.08,10155999634,10.38,10.38,10155999634 +디티앤씨알오,383930,28,2910,5,-105,-3.48,1167230,73920,12784128,1167230,-3.48,1579.04,9.13,9.13,3827302601,10.29,10.29,3827302601 +스튜디오미르,408900,29,5170,2,40,0.78,3269312,4709031,32729532,3269312,0.78,69.43,9.99,9.99,17326674775,10.24,10.24,17326674775 +노을,376930,30,2225,2,55,2.53,3689246,22233944,36947060,3689246,2.53,16.59,9.99,9.99,8402423113,10.22,10.22,8402423113 diff --git a/top30/20250822/top30-atvtr-20250822-104001.csv b/top30/20250822/top30-atvtr-20250822-104001.csv new file mode 100644 index 000000000000..caa6f6b3bc5c --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14830,5,-2230,-13.07,5537464,0,5144190,5537464,-13.07,0.00,107.65,107.65,80886138540,106.03,106.03,80886138540 +TIGER 코리아원자력,0091P0,2,9965,2,200,2.05,3779108,8325150,6100000,3779108,2.05,45.39,61.95,61.95,37641268796,61.92,61.92,37641268796 +제이피아이헬스케어,0010V0,3,21300,5,-400,-1.84,2566517,14944855,5105400,2566517,-1.84,17.17,50.27,50.27,56848381100,52.28,52.28,56848381100 +엔시트론,101400,4,430,2,7,1.65,29595583,35623928,68450730,29595583,1.65,83.08,43.24,43.24,13761276849,46.75,46.75,13761276849 +일승,333430,5,5610,2,290,5.45,13100320,3537094,30726747,13100320,5.45,370.37,42.63,42.63,76420889550,44.33,44.33,76420889550 +SOL 한국원자력SMR,0092B0,6,9975,2,185,1.89,442078,1057261,1050000,442078,1.89,41.81,42.10,42.10,4399974011,42.01,42.01,4399974011 +아이비젼웍스,469750,7,1459,2,64,4.59,10592267,63530828,33936481,10592267,4.59,16.67,31.21,31.21,15179699580,30.66,30.66,15179699580 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7450,5,-160,-2.10,1389510,2813939,5000000,1389510,-2.10,49.38,27.79,27.79,10340041955,27.76,27.76,10340041955 +삼화네트웍스,046390,9,1685,2,24,1.44,10882348,17823272,43172933,10882348,1.44,61.06,25.21,25.21,19012006141,26.13,26.13,19012006141 +아센디오,012170,10,2390,5,-265,-9.98,2534812,5636072,10873743,2534812,-9.98,44.97,23.31,23.31,6189056614,23.81,23.81,6189056614 +보성파워텍,006910,11,4055,5,-15,-0.37,11668467,58602028,49129824,11668467,-0.37,19.91,23.75,23.75,47322417252,23.75,23.75,47322417252 +다날,064260,12,8150,2,850,11.64,13421688,1870962,68949040,13421688,11.64,717.37,19.47,19.47,106533723880,18.96,18.96,106533723880 +코아시아씨엠,196450,13,1111,2,230,26.11,8680269,3370511,45319582,8680269,26.11,257.54,19.15,19.15,9536869114,18.94,18.94,9536869114 +TP,007980,14,2080,5,-5,-0.24,8369410,6168683,51175130,8369410,-0.24,135.68,16.35,16.35,18374617575,17.26,17.26,18374617575 +삼양컴텍,484590,15,16260,2,2980,22.44,6937069,1837073,41210450,6937069,22.44,377.62,16.83,16.83,108290939950,16.16,16.16,108290939950 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7475,5,-160,-2.10,483252,921828,3000000,483252,-2.10,52.42,16.11,16.11,3608635730,16.09,16.09,3608635730 +KODEX 200선물인버스2X,252670,17,1317,5,-27,-2.01,192931005,329231648,1244900000,192931005,-2.01,58.60,15.50,15.50,253925216999,15.49,15.49,253925216999 +iMBC,052220,18,3755,2,425,12.76,3624063,5961705,23000000,3624063,12.76,60.79,15.76,15.76,13309921384,15.41,15.41,13309921384 +우리기술,032820,19,3665,2,195,5.62,23598013,13589588,165530656,23598013,5.62,173.65,14.26,14.26,88411431646,14.57,14.57,88411431646 +디케이락,105740,20,8940,2,690,8.36,1459370,185945,10168513,1459370,8.36,784.84,14.35,14.35,13196351110,14.52,14.52,13196351110 +비케이홀딩스,050090,21,1073,2,158,17.27,2813533,65534,19784735,2813533,17.27,4293.24,14.22,14.22,3050814603,14.37,14.37,3050814603 +ACE BYD밸류체인액티브,0079X0,22,11010,2,110,1.01,191798,2721832,1400000,191798,1.01,7.05,13.70,13.70,2108424855,13.68,13.68,2108424855 +KODEX 코스닥150선물인버스,251340,23,3520,5,-10,-0.28,10156816,24607008,77500000,10156816,-0.28,41.28,13.11,13.11,35590260808,13.05,13.05,35590260808 +KD,044180,24,566,1,130,29.82,3542808,196950,26717799,3542808,29.82,1798.84,13.26,13.26,1916341392,12.67,12.67,1916341392 +에스엔시스,0008Z0,25,40450,2,1250,3.19,1096561,652338,9436564,1096561,3.19,168.10,11.62,11.62,46713615175,12.24,12.24,46713615175 +CSA 코스믹,083660,26,1417,5,-175,-10.99,8081093,1326316,61247181,8081093,-10.99,609.29,13.19,13.19,10425309404,12.01,12.01,10425309404 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10155,2,195,1.96,94976,53283,800000,94976,1.96,178.25,11.87,11.87,952854330,11.73,11.73,952854330 +스튜디오미르,408900,28,5260,2,130,2.53,3604090,4709031,32729532,3604090,2.53,76.54,11.01,11.01,19091723045,11.09,11.09,19091723045 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21030,5,-670,-3.09,107681,126995,1000000,107681,-3.09,84.79,10.77,10.77,2321335320,11.04,11.04,2321335320 +한라캐스트,125490,30,5120,2,60,1.19,3787237,11158841,36502352,3787237,1.19,33.94,10.38,10.38,19619975865,10.50,10.50,19619975865 diff --git a/top30/20250822/top30-atvtr-20250822-105001.csv b/top30/20250822/top30-atvtr-20250822-105001.csv new file mode 100644 index 000000000000..d24936af2ec3 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15910,5,-1150,-6.74,6658307,0,5144190,6658307,-6.74,0.00,129.43,129.43,98565143565,120.43,120.43,98565143565 +TIGER 코리아원자력,0091P0,2,9945,2,180,1.84,3910537,8325150,6100000,3910537,1.84,46.97,64.11,64.11,38949669848,64.21,64.21,38949669848 +제이피아이헬스케어,0010V0,3,21100,5,-600,-2.76,2622773,14944855,5105400,2622773,-2.76,17.55,51.37,51.37,58038518575,53.88,53.88,58038518575 +엔시트론,101400,4,437,2,14,3.31,29939587,35623928,68450730,29939587,3.31,84.04,43.74,43.74,13909579732,46.50,46.50,13909579732 +SOL 한국원자력SMR,0092B0,5,9950,2,160,1.63,470879,1057261,1050000,470879,1.63,44.54,44.85,44.85,4686616491,44.86,44.86,4686616491 +일승,333430,6,5680,2,360,6.77,13278468,3537094,30726747,13278468,6.77,375.41,43.21,43.21,77426928345,44.36,44.36,77426928345 +아이비젼웍스,469750,7,1424,2,29,2.08,11492580,63530828,33936481,11492580,2.08,18.09,33.86,33.86,16473500370,34.09,34.09,16473500370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7470,5,-140,-1.84,1389636,2813939,5000000,1389636,-1.84,49.38,27.79,27.79,10340981640,27.69,27.69,10340981640 +삼화네트웍스,046390,9,1680,2,19,1.14,10940723,17823272,43172933,10940723,1.14,61.38,25.34,25.34,19110451966,26.35,26.35,19110451966 +iMBC,052220,10,3870,2,540,16.22,5889138,5961705,23000000,5889138,16.22,98.78,25.60,25.60,21846337301,24.54,24.54,21846337301 +보성파워텍,006910,11,4040,5,-30,-0.74,11763733,58602028,49129824,11763733,-0.74,20.07,23.94,23.94,47707480122,24.04,24.04,47707480122 +아센디오,012170,12,2395,5,-260,-9.79,2558270,5636072,10873743,2558270,-9.79,45.39,23.53,23.53,6245326264,23.98,23.98,6245326264 +다날,064260,13,8010,2,710,9.73,14328598,1870962,68949040,14328598,9.73,765.84,20.78,20.78,113882446075,20.62,20.62,113882446075 +코아시아씨엠,196450,14,1124,2,243,27.58,8920970,3370511,45319582,8920970,27.58,264.68,19.68,19.68,9807257498,19.25,19.25,9807257498 +ACE BYD밸류체인액티브,0079X0,15,11035,2,135,1.24,265088,2721832,1400000,265088,1.24,9.74,18.93,18.93,2914769650,18.87,18.87,2914769650 +TP,007980,16,2055,5,-30,-1.44,8490699,6168683,51175130,8490699,-1.44,137.64,16.59,16.59,18625077119,17.71,17.71,18625077119 +삼양컴텍,484590,17,15960,2,2680,20.18,7316776,1837073,41210450,7316776,20.18,398.28,17.75,17.75,114376292990,17.39,17.39,114376292990 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7495,5,-140,-1.83,496824,921828,3000000,496824,-1.83,53.90,16.56,16.56,3710246890,16.50,16.50,3710246890 +KODEX 200선물인버스2X,252670,19,1320,5,-24,-1.79,199536871,329231648,1244900000,199536871,-1.79,60.61,16.03,16.03,262636756791,15.98,15.98,262636756791 +비케이홀딩스,050090,20,1045,2,130,14.21,2884947,65534,19784735,2884947,14.21,4402.21,14.58,14.58,3126148268,15.12,15.12,3126148268 +디케이락,105740,21,8960,2,710,8.61,1497289,185945,10168513,1497289,8.61,805.23,14.72,14.72,13536277305,14.86,14.86,13536277305 +우리기술,032820,22,3670,2,200,5.76,23893004,13589588,165530656,23893004,5.76,175.82,14.43,14.43,89495096965,14.73,14.73,89495096965 +KODEX 코스닥150선물인버스,251340,23,3510,5,-20,-0.57,10506690,24607008,77500000,10506690,-0.57,42.70,13.56,13.56,36818804378,13.54,13.54,36818804378 +KD,044180,24,566,1,130,29.82,3546646,196950,26717799,3546646,29.82,1800.79,13.27,13.27,1918513700,12.69,12.69,1918513700 +에스엔시스,0008Z0,25,40350,2,1150,2.93,1105295,652338,9436564,1105295,2.93,169.44,11.71,11.71,47066058875,12.36,12.36,47066058875 +CSA 코스믹,083660,26,1403,5,-189,-11.87,8162443,1326316,61247181,8162443,-11.87,615.42,13.33,13.33,10539306250,12.27,12.27,10539306250 +ACE 차이나AI빅테크TOP2+액티브,0087F0,27,10100,2,140,1.41,94990,53283,800000,94990,1.41,178.27,11.87,11.87,952995730,11.79,11.79,952995730 +스튜디오미르,408900,28,5235,2,105,2.05,3679781,4709031,32729532,3679781,2.05,78.14,11.24,11.24,19490289525,11.38,11.38,19490289525 +HANARO 유럽방산,0082F0,29,9970,2,180,1.84,100526,220891,900000,100526,1.84,45.51,11.17,11.17,1001688310,11.16,11.16,1001688310 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,30,21030,5,-670,-3.09,107681,126995,1000000,107681,-3.09,84.79,10.77,10.77,2321335320,11.04,11.04,2321335320 diff --git a/top30/20250822/top30-atvtr-20250822-110002.csv b/top30/20250822/top30-atvtr-20250822-110002.csv new file mode 100644 index 000000000000..17cc3b3c5fcf --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,16900,5,-160,-0.94,7694957,0,5144190,7694957,-0.94,0.00,149.59,149.59,115633885705,133.01,133.01,115633885705 +TIGER 코리아원자력,0091P0,2,9925,2,160,1.64,4120755,8325150,6100000,4120755,1.64,49.50,67.55,67.55,41037520021,67.78,67.78,41037520021 +제이피아이헬스케어,0010V0,3,21050,5,-650,-3.00,2684877,14944855,5105400,2684877,-3.00,17.97,52.59,52.59,59343218550,55.22,55.22,59343218550 +SOL 한국원자력SMR,0092B0,4,9930,2,140,1.43,517589,1057261,1050000,517589,1.43,48.96,49.29,49.29,5151078016,49.40,49.40,5151078016 +엔시트론,101400,5,430,2,7,1.65,30730385,35623928,68450730,30730385,1.65,86.26,44.89,44.89,14253249954,48.42,48.42,14253249954 +일승,333430,6,5680,2,360,6.77,13402326,3537094,30726747,13402326,6.77,378.91,43.62,43.62,78127433350,44.77,44.77,78127433350 +아이비젼웍스,469750,7,1412,2,17,1.22,11954745,63530828,33936481,11954745,1.22,18.82,35.23,35.23,17125047088,35.74,35.74,17125047088 +iMBC,052220,8,3885,2,555,16.67,8245555,5961705,23000000,8245555,16.67,138.31,35.85,35.85,31058754251,34.76,34.76,31058754251 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7475,5,-135,-1.77,1389663,2813939,5000000,1389663,-1.77,49.38,27.79,27.79,10341183435,27.67,27.67,10341183435 +삼화네트웍스,046390,10,1690,2,29,1.75,11073223,17823272,43172933,11073223,1.75,62.13,25.65,25.65,19334605836,26.50,26.50,19334605836 +아센디오,012170,11,2365,5,-290,-10.92,2628730,5636072,10873743,2628730,-10.92,46.64,24.18,24.18,6412753874,24.94,24.94,6412753874 +보성파워텍,006910,12,4025,5,-45,-1.11,11956558,58602028,49129824,11956558,-1.11,20.40,24.34,24.34,48483604881,24.52,24.52,48483604881 +다날,064260,13,7920,2,620,8.49,15164255,1870962,68949040,15164255,8.49,810.51,21.99,21.99,120563752755,22.08,22.08,120563752755 +코아시아씨엠,196450,14,1109,2,228,25.88,10021115,3370511,45319582,10021115,25.88,297.32,22.11,22.11,11051398494,21.99,21.99,11051398494 +ACE BYD밸류체인액티브,0079X0,15,11035,2,135,1.24,278729,2721832,1400000,278729,1.24,10.24,19.91,19.91,3065458020,19.84,19.84,3065458020 +TP,007980,16,2055,5,-30,-1.44,8757666,6168683,51175130,8757666,-1.44,141.97,17.11,17.11,19174913074,18.23,18.23,19174913074 +삼양컴텍,484590,17,15880,2,2600,19.58,7455916,1837073,41210450,7455916,19.58,405.86,18.09,18.09,116599351365,17.82,17.82,116599351365 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7495,5,-140,-1.83,500033,921828,3000000,500033,-1.83,54.24,16.67,16.67,3734278890,16.61,16.61,3734278890 +KODEX 200선물인버스2X,252670,19,1320,5,-24,-1.79,203493737,329231648,1244900000,203493737,-1.79,61.81,16.35,16.35,267854100810,16.30,16.30,267854100810 +HANARO 유럽방산,0082F0,20,9925,2,135,1.38,143269,220891,900000,143269,1.38,64.86,15.92,15.92,1427095285,15.98,15.98,1427095285 +비케이홀딩스,050090,21,1038,2,123,13.44,2909978,65534,19784735,2909978,13.44,4440.41,14.71,14.71,3152275118,15.35,15.35,3152275118 +우리기술,032820,22,3675,2,205,5.91,24155031,13589588,165530656,24155031,5.91,177.75,14.59,14.59,90459549746,14.87,14.87,90459549746 +디케이락,105740,23,9060,2,810,9.82,1510942,185945,10168513,1510942,9.82,812.57,14.86,14.86,13658595525,14.83,14.83,13658595525 +ACE 글로벌자율주행액티브,414270,24,11725,2,10,0.09,483648,513590,3300000,483648,0.09,94.17,14.66,14.66,5654393562,14.61,14.61,5654393562 +KODEX 코스닥150선물인버스,251340,25,3510,5,-20,-0.57,10708789,24607008,77500000,10708789,-0.57,43.52,13.82,13.82,37528101284,13.80,13.80,37528101284 +KD,044180,26,566,1,130,29.82,3548898,196950,26717799,3548898,29.82,1801.93,13.28,13.28,1919788332,12.70,12.70,1919788332 +에스엔시스,0008Z0,27,40550,2,1350,3.44,1113415,652338,9436564,1113415,3.44,170.68,11.80,11.80,47395614075,12.39,12.39,47395614075 +CSA 코스믹,083660,28,1405,5,-187,-11.75,8197376,1326316,61247181,8197376,-11.75,618.06,13.38,13.38,10588368114,12.30,12.30,10588368114 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10100,2,140,1.41,95092,53283,800000,95092,1.41,178.47,11.89,11.89,954027985,11.81,11.81,954027985 +스튜디오미르,408900,30,5220,2,90,1.75,3724957,4709031,32729532,3724957,1.75,79.10,11.38,11.38,19726716555,11.55,11.55,19726716555 diff --git a/top30/20250822/top30-atvtr-20250822-111002.csv b/top30/20250822/top30-atvtr-20250822-111002.csv new file mode 100644 index 000000000000..82ef998558af --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,16330,5,-730,-4.28,9456655,0,5144190,9456655,-4.28,0.00,183.83,183.83,145281487090,172.94,172.94,145281487090 +TIGER 코리아원자력,0091P0,2,9940,2,175,1.79,4381627,8325150,6100000,4381627,1.79,52.63,71.83,71.83,43627580081,71.95,71.95,43627580081 +제이피아이헬스케어,0010V0,3,20850,5,-850,-3.92,2751899,14944855,5105400,2751899,-3.92,18.41,53.90,53.90,60743053150,57.06,57.06,60743053150 +SOL 한국원자력SMR,0092B0,4,9940,2,150,1.53,521977,1057261,1050000,521977,1.53,49.37,49.71,49.71,5194655716,49.77,49.77,5194655716 +엔시트론,101400,5,435,2,12,2.84,31397229,35623928,68450730,31397229,2.84,88.14,45.87,45.87,14541336257,48.84,48.84,14541336257 +일승,333430,6,5720,2,400,7.52,13497066,3537094,30726747,13497066,7.52,381.59,43.93,43.93,78665302020,44.76,44.76,78665302020 +iMBC,052220,7,3840,2,510,15.32,9682302,5961705,23000000,9682302,15.32,162.41,42.10,42.10,36617678253,41.46,41.46,36617678253 +아이비젼웍스,469750,8,1411,2,16,1.15,12139517,63530828,33936481,12139517,1.15,19.11,35.77,35.77,17385018565,36.31,36.31,17385018565 +아센디오,012170,9,2250,5,-405,-15.25,2937838,5636072,10873743,2937838,-15.25,52.13,27.02,27.02,7115540608,29.08,29.08,7115540608 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7455,5,-155,-2.04,1392963,2813939,5000000,1392963,-2.04,49.50,27.86,27.86,10365861435,27.81,27.81,10365861435 +삼화네트웍스,046390,11,1702,2,41,2.47,11244518,17823272,43172933,11244518,2.47,63.09,26.05,26.05,19627045144,26.71,26.71,19627045144 +보성파워텍,006910,12,4040,5,-30,-0.74,12136277,58602028,49129824,12136277,-0.74,20.71,24.70,24.70,49205804279,24.79,24.79,49205804279 +다날,064260,13,7890,2,590,8.08,15599579,1870962,68949040,15599579,8.08,833.77,22.62,22.62,124016285290,22.80,22.80,124016285290 +코아시아씨엠,196450,14,1114,2,233,26.45,10123947,3370511,45319582,10123947,26.45,300.37,22.34,22.34,11165838193,22.12,22.12,11165838193 +ACE BYD밸류체인액티브,0079X0,15,11015,2,115,1.06,281086,2721832,1400000,281086,1.06,10.33,20.08,20.08,3091454675,20.05,20.05,3091454675 +TP,007980,16,2050,5,-35,-1.68,8872497,6168683,51175130,8872497,-1.68,143.83,17.34,17.34,19410382725,18.50,18.50,19410382725 +삼양컴텍,484590,17,15950,2,2670,20.11,7653338,1837073,41210450,7653338,20.11,416.60,18.57,18.57,119736138070,18.22,18.22,119736138070 +KODEX 200선물인버스2X,252670,18,1316,5,-28,-2.08,208795563,329231648,1244900000,208795563,-2.08,63.42,16.77,16.77,274848704916,16.78,16.78,274848704916 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7470,5,-165,-2.16,502288,921828,3000000,502288,-2.16,54.49,16.74,16.74,3751144320,16.74,16.74,3751144320 +HANARO 유럽방산,0082F0,20,9945,2,155,1.58,144045,220891,900000,144045,1.58,65.21,16.01,16.01,1434801780,16.03,16.03,1434801780 +디케이락,105740,21,9010,2,760,9.21,1530812,185945,10168513,1530812,9.21,823.26,15.05,15.05,13838108905,15.10,15.10,13838108905 +비케이홀딩스,050090,22,1083,2,168,18.36,2989000,65534,19784735,2989000,18.36,4560.99,15.11,15.11,3236122184,15.10,15.10,3236122184 +우리기술,032820,23,3675,2,205,5.91,24361099,13589588,165530656,24361099,5.91,179.26,14.72,14.72,91215368954,14.99,14.99,91215368954 +ACE 글로벌자율주행액티브,414270,24,11720,2,5,0.04,483793,513590,3300000,483793,0.04,94.20,14.66,14.66,5656092962,14.62,14.62,5656092962 +KODEX 코스닥150선물인버스,251340,25,3510,5,-20,-0.57,11082979,24607008,77500000,11082979,-0.57,45.04,14.30,14.30,38841033954,14.28,14.28,38841033954 +팬엔터테인먼트,068050,26,2560,2,45,1.79,3892367,3120573,27694076,3892367,1.79,124.73,14.05,14.05,10080143790,14.22,14.22,10080143790 +KD,044180,27,566,1,130,29.82,3550099,196950,26717799,3550099,29.82,1802.54,13.29,13.29,1920468098,12.70,12.70,1920468098 +CSA 코스믹,083660,28,1380,5,-212,-13.32,8300838,1326316,61247181,8300838,-13.32,625.86,13.55,13.55,10732184793,12.70,12.70,10732184793 +에스엔시스,0008Z0,29,40600,2,1400,3.57,1122272,652338,9436564,1122272,3.57,172.04,11.89,11.89,47755623825,12.46,12.46,47755623825 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10050,2,90,0.90,95249,53283,800000,95249,0.90,178.76,11.91,11.91,955606670,11.89,11.89,955606670 diff --git a/top30/20250822/top30-atvtr-20250822-112002.csv b/top30/20250822/top30-atvtr-20250822-112002.csv new file mode 100644 index 000000000000..6eeb44b46874 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15675,5,-1385,-8.12,10185132,0,5144190,10185132,-8.12,0.00,197.99,197.99,157013928470,194.72,194.72,157013928470 +TIGER 코리아원자력,0091P0,2,9950,2,185,1.89,4587159,8325150,6100000,4587159,1.89,55.10,75.20,75.20,45672611978,75.25,75.25,45672611978 +제이피아이헬스케어,0010V0,3,20850,5,-850,-3.92,2775532,14944855,5105400,2775532,-3.92,18.57,54.36,54.36,61235855300,57.53,57.53,61235855300 +SOL 한국원자력SMR,0092B0,4,9950,2,160,1.63,555991,1057261,1050000,555991,1.63,52.59,52.95,52.95,5533401801,52.96,52.96,5533401801 +엔시트론,101400,5,431,2,8,1.89,31888726,35623928,68450730,31888726,1.89,89.51,46.59,46.59,14754674573,50.01,50.01,14754674573 +iMBC,052220,6,3775,2,445,13.36,10575284,5961705,23000000,10575284,13.36,177.39,45.98,45.98,40028975277,46.10,46.10,40028975277 +일승,333430,7,5730,2,410,7.71,13644772,3537094,30726747,13644772,7.71,385.76,44.41,44.41,79508974175,45.16,45.16,79508974175 +아이비젼웍스,469750,8,1411,2,16,1.15,12305515,63530828,33936481,12305515,1.15,19.37,36.26,36.26,17618750635,36.79,36.79,17618750635 +아센디오,012170,9,2210,5,-445,-16.76,3166709,5636072,10873743,3166709,-16.76,56.19,29.12,29.12,7622444458,31.72,31.72,7622444458 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7455,5,-155,-2.04,1392963,2813939,5000000,1392963,-2.04,49.50,27.86,27.86,10365861435,27.81,27.81,10365861435 +삼화네트웍스,046390,11,1698,2,37,2.23,11431809,17823272,43172933,11431809,2.23,64.14,26.48,26.48,19947349228,27.21,27.21,19947349228 +보성파워텍,006910,12,4045,5,-25,-0.61,12247060,58602028,49129824,12247060,-0.61,20.90,24.93,24.93,49653680469,24.99,24.99,49653680469 +다날,064260,13,7970,2,670,9.18,15902309,1870962,68949040,15902309,9.18,849.95,23.06,23.06,126428558750,23.01,23.01,126428558750 +코아시아씨엠,196450,14,1126,2,245,27.81,10294010,3370511,45319582,10294010,27.81,305.41,22.71,22.71,11356701276,22.26,22.26,11356701276 +ACE BYD밸류체인액티브,0079X0,15,11000,2,100,0.92,281586,2721832,1400000,281586,0.92,10.35,20.11,20.11,3096954675,20.11,20.11,3096954675 +TP,007980,16,2020,5,-65,-3.12,9104032,6168683,51175130,9104032,-3.12,147.58,17.79,17.79,19882791097,19.23,19.23,19882791097 +삼양컴텍,484590,17,16000,2,2720,20.48,7834368,1837073,41210450,7834368,20.48,426.46,19.01,19.01,122627689160,18.60,18.60,122627689160 +비케이홀딩스,050090,18,1136,2,221,24.15,3519293,65534,19784735,3519293,24.15,5370.18,17.79,17.79,3831459594,17.05,17.05,3831459594 +KODEX 200선물인버스2X,252670,19,1317,5,-27,-2.01,211109829,329231648,1244900000,211109829,-2.01,64.12,16.96,16.96,277895407066,16.95,16.95,277895407066 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7475,5,-160,-2.10,508387,921828,3000000,508387,-2.10,55.15,16.95,16.95,3796730485,16.93,16.93,3796730485 +HANARO 유럽방산,0082F0,21,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +팬엔터테인먼트,068050,22,2530,2,15,0.60,4240061,3120573,27694076,4240061,0.60,135.87,15.31,15.31,10962901145,15.65,15.65,10962901145 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10042,5,-8,-0.08,232181,311742,1500000,232181,-0.08,74.48,15.48,15.48,2333050587,15.49,15.49,2333050587 +디케이락,105740,24,9010,2,760,9.21,1536740,185945,10168513,1536740,9.21,826.45,15.11,15.11,13891367685,15.16,15.16,13891367685 +우리기술,032820,25,3690,2,220,6.34,24625899,13589588,165530656,24625899,6.34,181.21,14.88,14.88,92191262977,15.09,15.09,92191262977 +ACE 글로벌자율주행액티브,414270,26,11735,2,20,0.17,483815,513590,3300000,483815,0.17,94.20,14.66,14.66,5656350817,14.61,14.61,5656350817 +KODEX 코스닥150선물인버스,251340,27,3510,5,-20,-0.57,11227000,24607008,77500000,11227000,-0.57,45.63,14.49,14.49,39346604909,14.46,14.46,39346604909 +CSA 코스믹,083660,28,1364,5,-228,-14.32,8438858,1326316,61247181,8438858,-14.32,636.26,13.78,13.78,10921031410,13.07,13.07,10921031410 +KD,044180,29,566,1,130,29.82,3560304,196950,26717799,3560304,29.82,1807.72,13.33,13.33,1926244128,12.74,12.74,1926244128 +에스엔시스,0008Z0,30,40650,2,1450,3.70,1126010,652338,9436564,1126010,3.70,172.61,11.93,11.93,47907462925,12.49,12.49,47907462925 diff --git a/top30/20250822/top30-atvtr-20250822-113002.csv b/top30/20250822/top30-atvtr-20250822-113002.csv new file mode 100644 index 000000000000..8459ff9df2d5 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15220,5,-1840,-10.79,10531335,0,5144190,10531335,-10.79,0.00,204.72,204.72,162424872155,207.45,207.45,162424872155 +TIGER 코리아원자력,0091P0,2,9930,2,165,1.69,4794957,8325150,6100000,4794957,1.69,57.60,78.61,78.61,47737421623,78.81,78.81,47737421623 +제이피아이헬스케어,0010V0,3,20750,5,-950,-4.38,2818261,14944855,5105400,2818261,-4.38,18.86,55.20,55.20,62127689350,58.65,58.65,62127689350 +SOL 한국원자력SMR,0092B0,4,9925,2,135,1.38,564291,1057261,1050000,564291,1.38,53.37,53.74,53.74,5615828031,53.89,53.89,5615828031 +엔시트론,101400,5,437,2,14,3.31,32847753,35623928,68450730,32847753,3.31,92.21,47.99,47.99,15175318776,50.73,50.73,15175318776 +iMBC,052220,6,3707,2,377,11.32,11125317,5961705,23000000,11125317,11.32,186.61,48.37,48.37,42086301525,49.36,49.36,42086301525 +일승,333430,7,5790,2,470,8.83,14065965,3537094,30726747,14065965,8.83,397.67,45.78,45.78,81942051205,46.06,46.06,81942051205 +아이비젼웍스,469750,8,1434,2,39,2.80,12818009,63530828,33936481,12818009,2.80,20.18,37.77,37.77,18350063402,37.71,37.71,18350063402 +아센디오,012170,9,2210,5,-445,-16.76,3260218,5636072,10873743,3260218,-16.76,57.85,29.98,29.98,7829239438,32.58,32.58,7829239438 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7490,5,-120,-1.58,1392981,2813939,5000000,1392981,-1.58,49.50,27.86,27.86,10365996335,27.68,27.68,10365996335 +삼화네트웍스,046390,11,1688,2,27,1.63,11503961,17823272,43172933,11503961,1.63,64.54,26.65,26.65,20069640162,27.54,27.54,20069640162 +보성파워텍,006910,12,4070,3,0,0.00,12446511,58602028,49129824,12446511,0.00,21.24,25.33,25.33,50463966023,25.24,25.24,50463966023 +다날,064260,13,7880,2,580,7.95,16200847,1870962,68949040,16200847,7.95,865.91,23.50,23.50,128779938525,23.70,23.70,128779938525 +코아시아씨엠,196450,14,1113,2,232,26.33,10397063,3370511,45319582,10397063,26.33,308.47,22.94,22.94,11472002164,22.74,22.74,11472002164 +ACE BYD밸류체인액티브,0079X0,15,11000,2,100,0.92,281586,2721832,1400000,281586,0.92,10.35,20.11,20.11,3096954675,20.11,20.11,3096954675 +TP,007980,16,2005,5,-80,-3.84,9325054,6168683,51175130,9325054,-3.84,151.17,18.22,18.22,20329857939,19.81,19.81,20329857939 +삼양컴텍,484590,17,16310,2,3030,22.82,8206058,1837073,41210450,8206058,22.82,446.69,19.91,19.91,128646301145,19.14,19.14,128646301145 +비케이홀딩스,050090,18,1094,2,179,19.56,3787253,65534,19784735,3787253,19.56,5779.07,19.14,19.14,4128051032,19.07,19.07,4128051032 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10042,5,-8,-0.08,273525,311742,1500000,273525,-0.08,87.74,18.23,18.23,2748223345,18.24,18.24,2748223345 +팬엔터테인먼트,068050,20,2445,5,-70,-2.78,4733240,3120573,27694076,4733240,-2.78,151.68,17.09,17.09,12184812500,18.00,18.00,12184812500 +KODEX 200선물인버스2X,252670,21,1323,5,-21,-1.56,219758757,329231648,1244900000,219758757,-1.56,66.75,17.65,17.65,289324734517,17.57,17.57,289324734517 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7510,5,-125,-1.64,520420,921828,3000000,520420,-1.64,56.46,17.35,17.35,3886838990,17.25,17.25,3886838990 +HANARO 유럽방산,0082F0,23,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +디케이락,105740,24,8930,2,680,8.24,1544133,185945,10168513,1544133,8.24,830.42,15.19,15.19,13957671045,15.37,15.37,13957671045 +우리기술,032820,25,3680,2,210,6.05,24802161,13589588,165530656,24802161,6.05,182.51,14.98,14.98,92839940841,15.24,15.24,92839940841 +KODEX 코스닥150선물인버스,251340,26,3515,5,-15,-0.42,11818260,24607008,77500000,11818260,-0.42,48.03,15.25,15.25,41426891627,15.21,15.21,41426891627 +ACE 글로벌자율주행액티브,414270,27,11735,2,20,0.17,483826,513590,3300000,483826,0.17,94.20,14.66,14.66,5656479902,14.61,14.61,5656479902 +CSA 코스믹,083660,28,1324,5,-268,-16.83,8602753,1326316,61247181,8602753,-16.83,648.62,14.05,14.05,11140129288,13.74,13.74,11140129288 +KD,044180,29,566,1,130,29.82,3560327,196950,26717799,3560327,29.82,1807.73,13.33,13.33,1926257146,12.74,12.74,1926257146 +에스엔시스,0008Z0,30,40400,2,1200,3.06,1131268,652338,9436564,1131268,3.06,173.42,11.99,11.99,48120512375,12.62,12.62,48120512375 diff --git a/top30/20250822/top30-atvtr-20250822-114002.csv b/top30/20250822/top30-atvtr-20250822-114002.csv new file mode 100644 index 000000000000..81347520d10a --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15170,5,-1890,-11.08,10808547,0,5144190,10808547,-11.08,0.00,210.11,210.11,166654198830,213.56,213.56,166654198830 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,4899235,8325150,6100000,4899235,2.00,58.85,80.32,80.32,48774995398,80.28,80.28,48774995398 +제이피아이헬스케어,0010V0,3,20800,5,-900,-4.15,2837591,14944855,5105400,2837591,-4.15,18.99,55.58,55.58,62529751400,58.88,58.88,62529751400 +SOL 한국원자력SMR,0092B0,4,9960,2,170,1.74,583940,1057261,1050000,583940,1.74,55.23,55.61,55.61,5811400531,55.57,55.57,5811400531 +엔시트론,101400,5,443,2,20,4.73,33525340,35623928,68450730,33525340,4.73,94.11,48.98,48.98,15474678639,51.03,51.03,15474678639 +iMBC,052220,6,3880,2,550,16.52,11979596,5961705,23000000,11979596,16.52,200.94,52.09,52.09,45356048112,50.82,50.82,45356048112 +일승,333430,7,5790,2,470,8.83,14524810,3537094,30726747,14524810,8.83,410.64,47.27,47.27,84612738045,47.56,47.56,84612738045 +아이비젼웍스,469750,8,1415,2,20,1.43,13096248,63530828,33936481,13096248,1.43,20.61,38.59,38.59,18745341202,39.04,39.04,18745341202 +아센디오,012170,9,2200,5,-455,-17.14,3383588,5636072,10873743,3383588,-17.14,60.03,31.12,31.12,8100628027,33.86,33.86,8100628027 +삼화네트웍스,046390,10,1686,2,25,1.51,11551958,17823272,43172933,11551958,1.51,64.81,26.76,26.76,20150606391,27.68,27.68,20150606391 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7490,5,-120,-1.58,1393081,2813939,5000000,1393081,-1.58,49.51,27.86,27.86,10366745335,27.68,27.68,10366745335 +보성파워텍,006910,12,4075,2,5,0.12,12674115,58602028,49129824,12674115,0.12,21.63,25.80,25.80,51391852780,25.67,25.67,51391852780 +다날,064260,13,7890,2,590,8.08,16360938,1870962,68949040,16360938,8.08,874.47,23.73,23.73,130043411745,23.90,23.90,130043411745 +코아시아씨엠,196450,14,1121,2,240,27.24,10450822,3370511,45319582,10450822,27.24,310.07,23.06,23.06,11531961349,22.70,22.70,11531961349 +TP,007980,15,2022,5,-63,-3.02,9601988,6168683,51175130,9601988,-3.02,155.66,18.76,18.76,20887268070,20.19,20.19,20887268070 +ACE BYD밸류체인액티브,0079X0,16,11055,2,155,1.42,281790,2721832,1400000,281790,1.42,10.35,20.13,20.13,3099209855,20.02,20.02,3099209855 +삼양컴텍,484590,17,16210,2,2930,22.06,8412202,1837073,41210450,8412202,22.06,457.91,20.41,20.41,132003692760,19.76,19.76,132003692760 +비케이홀딩스,050090,18,1094,2,179,19.56,3910902,65534,19784735,3910902,19.56,5967.74,19.77,19.77,4263471120,19.70,19.70,4263471120 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,19,10040,5,-10,-0.10,274810,311742,1500000,274810,-0.10,88.15,18.32,18.32,2761124745,18.33,18.33,2761124745 +팬엔터테인먼트,068050,20,2460,5,-55,-2.19,4810839,3120573,27694076,4810839,-2.19,154.17,17.37,17.37,12375103545,18.16,18.16,12375103545 +KODEX 200선물인버스2X,252670,21,1321,5,-23,-1.71,221655524,329231648,1244900000,221655524,-1.71,67.33,17.81,17.81,291830399423,17.75,17.75,291830399423 +그린리소스,402490,22,11230,2,1800,19.09,1595782,1824974,8279444,1595782,19.09,87.44,19.27,19.27,16381238060,17.62,17.62,16381238060 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7505,5,-130,-1.70,520683,921828,3000000,520683,-1.70,56.48,17.36,17.36,3888813425,17.27,17.27,3888813425 +HANARO 유럽방산,0082F0,24,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +KODEX 코스닥150선물인버스,251340,25,3515,5,-15,-0.42,12226967,24607008,77500000,12226967,-0.42,49.69,15.78,15.78,42863533689,15.73,15.73,42863533689 +우리기술,032820,26,3680,2,210,6.05,25008484,13589588,165530656,25008484,6.05,184.03,15.11,15.11,93601848600,15.37,15.37,93601848600 +디케이락,105740,27,8990,2,740,8.97,1551072,185945,10168513,1551072,8.97,834.16,15.25,15.25,14019702515,15.34,15.34,14019702515 +ACE 글로벌자율주행액티브,414270,28,11735,2,20,0.17,483832,513590,3300000,483832,0.17,94.21,14.66,14.66,5656550312,14.61,14.61,5656550312 +CSA 코스믹,083660,29,1336,5,-256,-16.08,8646184,1326316,61247181,8646184,-16.08,651.89,14.12,14.12,11197956720,13.69,13.69,11197956720 +KD,044180,30,566,1,130,29.82,3560327,196950,26717799,3560327,29.82,1807.73,13.33,13.33,1926257146,12.74,12.74,1926257146 diff --git a/top30/20250822/top30-atvtr-20250822-115002.csv b/top30/20250822/top30-atvtr-20250822-115002.csv new file mode 100644 index 000000000000..f6d4d0ff01df --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15600,5,-1460,-8.56,11054132,0,5144190,11054132,-8.56,0.00,214.89,214.89,170459451325,212.41,212.41,170459451325 +TIGER 코리아원자력,0091P0,2,9935,2,170,1.74,4997804,8325150,6100000,4997804,1.74,60.03,81.93,81.93,49755371176,82.10,82.10,49755371176 +제이피아이헬스케어,0010V0,3,20850,5,-850,-3.92,2851016,14944855,5105400,2851016,-3.92,19.08,55.84,55.84,62809022725,59.00,59.00,62809022725 +SOL 한국원자력SMR,0092B0,4,9940,2,150,1.53,588446,1057261,1050000,588446,1.53,55.66,56.04,56.04,5856220776,56.11,56.11,5856220776 +iMBC,052220,5,3855,2,525,15.77,12636380,5961705,23000000,12636380,15.77,211.96,54.94,54.94,47905587327,54.03,54.03,47905587327 +엔시트론,101400,6,443,2,20,4.73,33867211,35623928,68450730,33867211,4.73,95.07,49.48,49.48,15625328505,51.53,51.53,15625328505 +일승,333430,7,5780,2,460,8.65,14645994,3537094,30726747,14645994,8.65,414.07,47.67,47.67,85314001415,48.04,48.04,85314001415 +아이비젼웍스,469750,8,1417,2,22,1.58,13316305,63530828,33936481,13316305,1.58,20.96,39.24,39.24,19058723045,39.63,39.63,19058723045 +아센디오,012170,9,2195,5,-460,-17.33,3534101,5636072,10873743,3534101,-17.33,62.71,32.50,32.50,8428073782,35.31,35.31,8428073782 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7475,5,-135,-1.77,1393082,2813939,5000000,1393082,-1.77,49.51,27.86,27.86,10366752810,27.74,27.74,10366752810 +삼화네트웍스,046390,11,1689,2,28,1.69,11578506,17823272,43172933,11578506,1.69,64.96,26.82,26.82,20195368434,27.70,27.70,20195368434 +보성파워텍,006910,12,4065,5,-5,-0.12,12788523,58602028,49129824,12788523,-0.12,21.82,26.03,26.03,51857478137,25.97,25.97,51857478137 +다날,064260,13,7895,2,595,8.15,16470389,1870962,68949040,16470389,8.15,880.32,23.89,23.89,130909712025,24.05,24.05,130909712025 +코아시아씨엠,196450,14,1124,2,243,27.58,10559048,3370511,45319582,10559048,27.58,313.28,23.30,23.30,11653589406,22.88,22.88,11653589406 +그린리소스,402490,15,10850,2,1420,15.06,1852129,1824974,8279444,1852129,15.06,101.49,22.37,22.37,19191059530,21.36,21.36,19191059530 +삼양컴텍,484590,16,16030,2,2750,20.71,8575541,1837073,41210450,8575541,20.71,466.80,20.81,20.81,134637176560,20.38,20.38,134637176560 +TP,007980,17,2030,5,-55,-2.64,9714483,6168683,51175130,9714483,-2.64,157.48,18.98,18.98,21115639196,20.33,20.33,21115639196 +비케이홀딩스,050090,18,1085,2,170,18.58,3960548,65534,19784735,3960548,18.58,6043.50,20.02,20.02,4317537147,20.11,20.11,4317537147 +ACE BYD밸류체인액티브,0079X0,19,11045,2,145,1.33,281907,2721832,1400000,281907,1.33,10.36,20.14,20.14,3100502120,20.05,20.05,3100502120 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-10,-0.10,274810,311742,1500000,274810,-0.10,88.15,18.32,18.32,2761124745,18.33,18.33,2761124745 +팬엔터테인먼트,068050,21,2475,5,-40,-1.59,4851696,3120573,27694076,4851696,-1.59,155.47,17.52,17.52,12475996889,18.20,18.20,12475996889 +KODEX 200선물인버스2X,252670,22,1320,5,-24,-1.79,223549696,329231648,1244900000,223549696,-1.79,67.90,17.96,17.96,294331211334,17.91,17.91,294331211334 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7495,5,-140,-1.83,532011,921828,3000000,532011,-1.83,57.71,17.73,17.73,3973745100,17.67,17.67,3973745100 +KODEX 코스닥150선물인버스,251340,24,3510,5,-20,-0.57,12472424,24607008,77500000,12472424,-0.57,50.69,16.09,16.09,43726183265,16.07,16.07,43726183265 +HANARO 유럽방산,0082F0,25,9945,2,155,1.58,144247,220891,900000,144247,1.58,65.30,16.03,16.03,1436810670,16.05,16.05,1436810670 +우리기술,032820,26,3680,2,210,6.05,25099313,13589588,165530656,25099313,6.05,184.70,15.16,15.16,93935757879,15.42,15.42,93935757879 +디케이락,105740,27,8970,2,720,8.73,1552998,185945,10168513,1552998,8.73,835.19,15.27,15.27,14036948065,15.39,15.39,14036948065 +우양,103840,28,5320,2,140,2.70,2564974,5222567,16366428,2564974,2.70,49.11,15.67,15.67,13275973075,15.25,15.25,13275973075 +ACE 글로벌자율주행액티브,414270,29,11735,2,20,0.17,483877,513590,3300000,483877,0.17,94.21,14.66,14.66,5657078368,14.61,14.61,5657078368 +CSA 코스믹,083660,30,1326,5,-266,-16.71,8667424,1326316,61247181,8667424,-16.71,653.50,14.15,14.15,11226226270,13.82,13.82,11226226270 diff --git a/top30/20250822/top30-atvtr-20250822-120002.csv b/top30/20250822/top30-atvtr-20250822-120002.csv new file mode 100644 index 000000000000..10b9d1efb857 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15940,5,-1120,-6.57,11344558,0,5144190,11344558,-6.57,0.00,220.53,220.53,175032267880,213.46,213.46,175032267880 +TIGER 코리아원자력,0091P0,2,9925,2,160,1.64,5045950,8325150,6100000,5045950,1.64,60.61,82.72,82.72,50233423300,82.97,82.97,50233423300 +제이피아이헬스케어,0010V0,3,20800,5,-900,-4.15,2870047,14944855,5105400,2870047,-4.15,19.20,56.22,56.22,63206161975,59.52,59.52,63206161975 +SOL 한국원자력SMR,0092B0,4,9930,2,140,1.43,594686,1057261,1050000,594686,1.43,56.25,56.64,56.64,5918229676,56.76,56.76,5918229676 +iMBC,052220,5,3820,2,490,14.71,12954828,5961705,23000000,12954828,14.71,217.30,56.33,56.33,49124407178,55.91,55.91,49124407178 +엔시트론,101400,6,447,2,24,5.67,34221814,35623928,68450730,34221814,5.67,96.06,49.99,49.99,15782992272,51.58,51.58,15782992272 +일승,333430,7,5920,2,600,11.28,15527092,3537094,30726747,15527092,11.28,438.98,50.53,50.53,90516757410,49.76,49.76,90516757410 +아이비젼웍스,469750,8,1420,2,25,1.79,13443610,63530828,33936481,13443610,1.79,21.16,39.61,39.61,19239595210,39.92,39.92,19239595210 +아센디오,012170,9,2155,5,-500,-18.83,3642912,5636072,10873743,3642912,-18.83,64.64,33.50,33.50,8663911617,36.97,36.97,8663911617 +삼화네트웍스,046390,10,1676,2,15,0.90,11634762,17823272,43172933,11634762,0.90,65.28,26.95,26.95,20289879540,28.04,28.04,20289879540 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7475,5,-135,-1.77,1393082,2813939,5000000,1393082,-1.77,49.51,27.86,27.86,10366752810,27.74,27.74,10366752810 +보성파워텍,006910,12,4060,5,-10,-0.25,12887260,58602028,49129824,12887260,-0.25,21.99,26.23,26.23,52258706181,26.20,26.20,52258706181 +그린리소스,402490,13,10620,2,1190,12.62,2073953,1824974,8279444,2073953,12.62,113.64,25.05,25.05,21577060480,24.54,24.54,21577060480 +다날,064260,14,7920,2,620,8.49,16614560,1870962,68949040,16614560,8.49,888.02,24.10,24.10,132048100845,24.18,24.18,132048100845 +코아시아씨엠,196450,15,1143,2,262,29.74,10989797,3370511,45319582,10989797,29.74,326.06,24.25,24.25,12143963497,23.44,23.44,12143963497 +삼양컴텍,484590,16,15960,2,2680,20.18,8712104,1837073,41210450,8712104,20.18,474.24,21.14,21.14,136827088605,20.80,20.80,136827088605 +TP,007980,17,2045,5,-40,-1.92,9810846,6168683,51175130,9810846,-1.92,159.04,19.17,19.17,21312967052,20.37,20.37,21312967052 +비케이홀딩스,050090,18,1101,2,186,20.33,4050084,65534,19784735,4050084,20.33,6180.13,20.47,20.47,4415960124,20.27,20.27,4415960124 +ACE BYD밸류체인액티브,0079X0,19,11045,2,145,1.33,281907,2721832,1400000,281907,1.33,10.36,20.14,20.14,3100502120,20.05,20.05,3100502120 +팬엔터테인먼트,068050,20,2460,5,-55,-2.19,4893679,3120573,27694076,4893679,-2.19,156.82,17.67,17.67,12579506904,18.46,18.46,12579506904 +우양,103840,21,5320,2,140,2.70,3091066,5222567,16366428,3091066,2.70,59.19,18.89,18.89,16047854290,18.43,18.43,16047854290 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10040,5,-10,-0.10,274811,311742,1500000,274811,-0.10,88.15,18.32,18.32,2761134785,18.33,18.33,2761134785 +KODEX 200선물인버스2X,252670,23,1324,5,-20,-1.49,226638538,329231648,1244900000,226638538,-1.49,68.84,18.21,18.21,298416427233,18.11,18.11,298416427233 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-115,-1.51,532769,921828,3000000,532769,-1.51,57.79,17.76,17.76,3979431930,17.64,17.64,3979431930 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,12627567,24607008,77500000,12627567,-0.28,51.32,16.29,16.29,44271585739,16.23,16.23,44271585739 +HANARO 유럽방산,0082F0,26,9945,2,155,1.58,144249,220891,900000,144249,1.58,65.30,16.03,16.03,1436830560,16.05,16.05,1436830560 +우리기술,032820,27,3670,2,200,5.76,25197757,13589588,165530656,25197757,5.76,185.42,15.22,15.22,94297320649,15.52,15.52,94297320649 +디케이락,105740,28,8980,2,730,8.85,1557021,185945,10168513,1557021,8.85,837.36,15.31,15.31,14072975955,15.41,15.41,14072975955 +ACE 글로벌자율주행액티브,414270,29,11730,2,15,0.13,483972,513590,3300000,483972,0.13,94.23,14.67,14.67,5658193183,14.62,14.62,5658193183 +CSA 코스믹,083660,30,1327,5,-265,-16.65,8698267,1326316,61247181,8698267,-16.65,655.82,14.20,14.20,11267260398,13.86,13.86,11267260398 diff --git a/top30/20250822/top30-atvtr-20250822-121002.csv b/top30/20250822/top30-atvtr-20250822-121002.csv new file mode 100644 index 000000000000..330c80515df1 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15290,5,-1770,-10.38,11686943,0,5144190,11686943,-10.38,0.00,227.19,227.19,180376423360,229.33,229.33,180376423360 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,5184538,8325150,6100000,5184538,1.23,62.28,84.99,84.99,51605497004,85.58,85.58,51605497004 +제이피아이헬스케어,0010V0,3,20800,5,-900,-4.15,2877896,14944855,5105400,2877896,-4.15,19.26,56.37,56.37,63369503625,59.67,59.67,63369503625 +일승,333430,4,6120,2,800,15.04,18571113,3537094,30726747,18571113,15.04,525.04,60.44,60.44,109157321470,58.05,58.05,109157321470 +iMBC,052220,5,3955,2,625,18.77,13857886,5961705,23000000,13857886,18.77,232.45,60.25,60.25,52645876102,57.87,57.87,52645876102 +SOL 한국원자력SMR,0092B0,6,9900,2,110,1.12,600628,1057261,1050000,600628,1.12,56.81,57.20,57.20,5977110386,57.50,57.50,5977110386 +엔시트론,101400,7,470,2,47,11.11,36485464,35623928,68450730,36485464,11.11,102.42,53.30,53.30,16827271663,52.30,52.30,16827271663 +아이비젼웍스,469750,8,1411,2,16,1.15,13644254,63530828,33936481,13644254,1.15,21.48,40.21,40.21,19523936074,40.77,40.77,19523936074 +아센디오,012170,9,2100,5,-555,-20.90,3924463,5636072,10873743,3924463,-20.90,69.63,36.09,36.09,9254652607,40.53,40.53,9254652607 +삼화네트웍스,046390,10,1685,2,24,1.44,11674571,17823272,43172933,11674571,1.44,65.50,27.04,27.04,20356784870,27.98,27.98,20356784870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7500,5,-110,-1.45,1393124,2813939,5000000,1393124,-1.45,49.51,27.86,27.86,10367067785,27.65,27.65,10367067785 +보성파워텍,006910,12,4045,5,-25,-0.61,12987498,58602028,49129824,12987498,-0.61,22.16,26.44,26.44,52664064731,26.50,26.50,52664064731 +그린리소스,402490,13,10690,2,1260,13.36,2208322,1824974,8279444,2208322,13.36,121.01,26.67,26.67,23021456295,26.01,26.01,23021456295 +코아시아씨엠,196450,14,1145,1,264,29.97,12060166,3370511,45319582,12060166,29.97,357.81,26.61,26.61,13368005385,25.76,25.76,13368005385 +다날,064260,15,7890,2,590,8.08,16722086,1870962,68949040,16722086,8.08,893.77,24.25,24.25,132895202030,24.43,24.43,132895202030 +삼양컴텍,484590,16,15970,2,2690,20.26,8803025,1837073,41210450,8803025,20.26,479.19,21.36,21.36,138281683435,21.01,21.01,138281683435 +비케이홀딩스,050090,17,1108,2,193,21.09,4161748,65534,19784735,4161748,21.09,6350.52,21.04,21.04,4540031449,20.71,20.71,4540031449 +우양,103840,18,5240,2,60,1.16,3387866,5222567,16366428,3387866,1.16,64.87,20.70,20.70,17621468595,20.55,20.55,17621468595 +TP,007980,19,2045,5,-40,-1.92,9838374,6168683,51175130,9838374,-1.92,159.49,19.22,19.22,21369223072,20.42,20.42,21369223072 +ACE BYD밸류체인액티브,0079X0,20,11035,2,135,1.24,281911,2721832,1400000,281911,1.24,10.36,20.14,20.14,3100546290,20.07,20.07,3100546290 +팬엔터테인먼트,068050,21,2470,5,-45,-1.79,4937955,3120573,27694076,4937955,-1.79,158.24,17.83,17.83,12688083774,18.55,18.55,12688083774 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-15,-0.15,275420,311742,1500000,275420,-0.15,88.35,18.36,18.36,2767246105,18.38,18.38,2767246105 +KODEX 200선물인버스2X,252670,23,1325,5,-19,-1.41,228911334,329231648,1244900000,228911334,-1.41,69.53,18.39,18.39,301425479464,18.27,18.27,301425479464 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-115,-1.51,532806,921828,3000000,532806,-1.51,57.80,17.76,17.76,3979710170,17.64,17.64,3979710170 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13557773,24607008,77500000,13557773,-0.28,55.10,17.49,17.49,47545935928,17.43,17.43,47545935928 +HANARO 유럽방산,0082F0,26,9940,2,150,1.53,144452,220891,900000,144452,1.53,65.40,16.05,16.05,1438848395,16.08,16.08,1438848395 +디케이락,105740,27,9030,2,780,9.45,1604705,185945,10168513,1604705,9.45,863.00,15.78,15.78,14504781995,15.80,15.80,14504781995 +우리기술,032820,28,3650,2,180,5.19,25425535,13589588,165530656,25425535,5.19,187.10,15.36,15.36,95129722036,15.75,15.75,95129722036 +ACE 글로벌자율주행액티브,414270,29,11695,5,-20,-0.17,484157,513590,3300000,484157,-0.17,94.27,14.67,14.67,5660360898,14.67,14.67,5660360898 +나노엔텍,039860,30,3685,2,95,2.65,4669959,17408042,32110082,4669959,2.65,26.83,14.54,14.54,17259995171,14.59,14.59,17259995171 diff --git a/top30/20250822/top30-atvtr-20250822-122002.csv b/top30/20250822/top30-atvtr-20250822-122002.csv new file mode 100644 index 000000000000..80354d8f0096 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15320,5,-1740,-10.20,11759732,0,5144190,11759732,-10.20,0.00,228.60,228.60,181490943290,230.29,230.29,181490943290 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,5295550,8325150,6100000,5295550,1.23,63.61,86.81,86.81,52704047179,87.41,87.41,52704047179 +iMBC,052220,3,3875,2,545,16.37,14577605,5961705,23000000,14577605,16.37,244.52,63.38,63.38,55461945827,62.23,62.23,55461945827 +일승,333430,4,6100,2,780,14.66,19767514,3537094,30726747,19767514,14.66,558.86,64.33,64.33,116454109335,62.13,62.13,116454109335 +제이피아이헬스케어,0010V0,5,20700,5,-1000,-4.61,2914116,14944855,5105400,2914116,-4.61,19.50,57.08,57.08,64118664450,60.67,60.67,64118664450 +SOL 한국원자력SMR,0092B0,6,9895,2,105,1.07,606063,1057261,1050000,606063,1.07,57.32,57.72,57.72,6030913396,58.05,58.05,6030913396 +엔시트론,101400,7,476,2,53,12.53,39549276,35623928,68450730,39549276,12.53,111.02,57.78,57.78,18285521243,56.12,56.12,18285521243 +아이비젼웍스,469750,8,1401,2,6,0.43,13948943,63530828,33936481,13948943,0.43,21.96,41.10,41.10,19951471856,41.96,41.96,19951471856 +아센디오,012170,9,2100,5,-555,-20.90,4067873,5636072,10873743,4067873,-20.90,72.18,37.41,37.41,9559969707,41.87,41.87,9559969707 +삼화네트웍스,046390,10,1678,2,17,1.02,11720754,17823272,43172933,11720754,1.02,65.76,27.15,27.15,20434282455,28.21,28.21,20434282455 +그린리소스,402490,11,11000,2,1570,16.65,2416310,1824974,8279444,2416310,16.65,132.40,29.18,29.18,25306244550,27.79,27.79,25306244550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7495,5,-115,-1.51,1393300,2813939,5000000,1393300,-1.51,49.51,27.87,27.87,10368386905,27.67,27.67,10368386905 +보성파워텍,006910,13,4035,5,-35,-0.86,13044674,58602028,49129824,13044674,-0.86,22.26,26.55,26.55,52895069486,26.68,26.68,52895069486 +코아시아씨엠,196450,14,1145,1,264,29.97,12087905,3370511,45319582,12087905,29.97,358.64,26.67,26.67,13399766540,25.82,25.82,13399766540 +다날,064260,15,7950,2,650,8.90,17011696,1870962,68949040,17011696,8.90,909.25,24.67,24.67,135200606570,24.67,24.67,135200606570 +우양,103840,16,5350,2,170,3.28,3651511,5222567,16366428,3651511,3.28,69.92,22.31,22.31,19022883925,21.73,21.73,19022883925 +삼양컴텍,484590,17,16060,2,2780,20.93,8862954,1837073,41210450,8862954,20.93,482.45,21.51,21.51,139241958835,21.04,21.04,139241958835 +비케이홀딩스,050090,18,1105,2,190,20.77,4209737,65534,19784735,4209737,20.77,6423.75,21.28,21.28,4593027077,21.01,21.01,4593027077 +TP,007980,19,2045,5,-40,-1.92,9876985,6168683,51175130,9876985,-1.92,160.11,19.30,19.30,21447881202,20.49,20.49,21447881202 +ACE BYD밸류체인액티브,0079X0,20,11050,2,150,1.38,282159,2721832,1400000,282159,1.38,10.37,20.15,20.15,3103287735,20.06,20.06,3103287735 +KODEX 200선물인버스2X,252670,21,1325,5,-19,-1.41,234075256,329231648,1244900000,234075256,-1.41,71.10,18.80,18.80,308263879551,18.69,18.69,308263879551 +팬엔터테인먼트,068050,22,2490,5,-25,-0.99,4994605,3120573,27694076,4994605,-0.99,160.05,18.03,18.03,12828295999,18.60,18.60,12828295999 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,5,-15,-0.15,275520,311742,1500000,275520,-0.15,88.38,18.37,18.37,2768249605,18.39,18.39,2768249605 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7515,5,-120,-1.57,545268,921828,3000000,545268,-1.57,59.15,18.18,18.18,4073325520,18.07,18.07,4073325520 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13882054,24607008,77500000,13882054,-0.28,56.42,17.91,17.91,48687358615,17.85,17.85,48687358615 +HANARO 유럽방산,0082F0,26,9935,2,145,1.48,144686,220891,900000,144686,1.48,65.50,16.08,16.08,1441173185,16.12,16.12,1441173185 +디케이락,105740,27,9020,2,770,9.33,1609162,185945,10168513,1609162,9.33,865.40,15.82,15.82,14544976105,15.86,15.86,14544976105 +우리기술,032820,28,3650,2,180,5.19,25575984,13589588,165530656,25575984,5.19,188.20,15.45,15.45,95678594562,15.84,15.84,95678594562 +나노엔텍,039860,29,3730,2,140,3.90,4874773,17408042,32110082,4874773,3.90,28.00,15.18,15.18,18021132059,15.05,15.05,18021132059 +ACE 글로벌자율주행액티브,414270,30,11685,5,-30,-0.26,484160,513590,3300000,484160,-0.26,94.27,14.67,14.67,5660395953,14.68,14.68,5660395953 diff --git a/top30/20250822/top30-atvtr-20250822-123002.csv b/top30/20250822/top30-atvtr-20250822-123002.csv new file mode 100644 index 000000000000..317abf2198c3 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15265,5,-1795,-10.52,11829224,0,5144190,11829224,-10.52,0.00,229.95,229.95,182553278905,232.47,232.47,182553278905 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,5551462,8325150,6100000,5551462,1.28,66.68,91.01,91.01,55230836654,91.55,91.55,55230836654 +일승,333430,3,6090,2,770,14.47,20765378,3537094,30726747,20765378,14.47,587.07,67.58,67.58,122557148950,65.49,65.49,122557148950 +iMBC,052220,4,3925,2,595,17.87,15095866,5961705,23000000,15095866,17.87,253.21,65.63,65.63,57486001044,63.68,63.68,57486001044 +제이피아이헬스케어,0010V0,5,20725,5,-975,-4.49,2922421,14944855,5105400,2922421,-4.49,19.55,57.24,57.24,64290532475,60.76,60.76,64290532475 +SOL 한국원자력SMR,0092B0,6,9890,2,100,1.02,620206,1057261,1050000,620206,1.02,58.66,59.07,59.07,6170744321,59.42,59.42,6170744321 +엔시트론,101400,7,474,2,51,12.06,41353182,35623928,68450730,41353182,12.06,116.08,60.41,60.41,19134627076,58.97,58.97,19134627076 +아이비젼웍스,469750,8,1396,2,1,0.07,14166145,63530828,33936481,14166145,0.07,22.30,41.74,41.74,20254773394,42.75,42.75,20254773394 +아센디오,012170,9,2105,5,-550,-20.72,4124858,5636072,10873743,4124858,-20.72,73.19,37.93,37.93,9679448792,42.29,42.29,9679448792 +그린리소스,402490,10,10990,2,1560,16.54,2599129,1824974,8279444,2599129,16.54,142.42,31.39,31.39,27336036890,30.04,30.04,27336036890 +코아시아씨엠,196450,11,1115,2,234,26.56,13160396,3370511,45319582,13160396,26.56,390.46,29.04,29.04,14603701727,28.90,28.90,14603701727 +삼화네트웍스,046390,12,1685,2,24,1.44,11757659,17823272,43172933,11757659,1.44,65.97,27.23,27.23,20496126802,28.17,28.17,20496126802 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7495,5,-115,-1.51,1393300,2813939,5000000,1393300,-1.51,49.51,27.87,27.87,10368386905,27.67,27.67,10368386905 +보성파워텍,006910,14,4025,5,-45,-1.11,13165463,58602028,49129824,13165463,-1.11,22.47,26.80,26.80,53381109540,26.99,26.99,53381109540 +다날,064260,15,8080,2,780,10.68,17602071,1870962,68949040,17602071,10.68,940.80,25.53,25.53,139937199205,25.12,25.12,139937199205 +우양,103840,16,5280,2,100,1.93,3922217,5222567,16366428,3922217,1.93,75.10,23.97,23.97,20457064240,23.67,23.67,20457064240 +비케이홀딩스,050090,17,1089,2,174,19.02,4264738,65534,19784735,4264738,19.02,6507.67,21.56,21.56,4653506431,21.60,21.60,4653506431 +삼양컴텍,484590,18,15940,2,2660,20.03,8957299,1837073,41210450,8957299,20.03,487.59,21.74,21.74,140748843820,21.43,21.43,140748843820 +TP,007980,19,2045,5,-40,-1.92,9898648,6168683,51175130,9898648,-1.92,160.47,19.34,19.34,21491962847,20.54,20.54,21491962847 +ACE BYD밸류체인액티브,0079X0,20,11055,2,155,1.42,282199,2721832,1400000,282199,1.42,10.37,20.16,20.16,3103729485,20.05,20.05,3103729485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7525,5,-110,-1.44,580930,921828,3000000,580930,-1.44,63.02,19.36,19.36,4341707170,19.23,19.23,4341707170 +KODEX 200선물인버스2X,252670,22,1325,5,-19,-1.41,236930814,329231648,1244900000,236930814,-1.41,71.96,19.03,19.03,312050538942,18.92,18.92,312050538942 +팬엔터테인먼트,068050,23,2485,5,-30,-1.19,5043418,3120573,27694076,5043418,-1.19,161.62,18.21,18.21,12949809444,18.82,18.82,12949809444 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-15,-0.15,275520,311742,1500000,275520,-0.15,88.38,18.37,18.37,2768249605,18.39,18.39,2768249605 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13971381,24607008,77500000,13971381,-0.28,56.78,18.03,18.03,49002174328,17.96,17.96,49002174328 +HANARO 유럽방산,0082F0,26,9912,2,122,1.25,153761,220891,900000,153761,1.25,69.61,17.08,17.08,1531178955,17.16,17.16,1531178955 +디케이락,105740,27,8900,2,650,7.88,1628013,185945,10168513,1628013,7.88,875.53,16.01,16.01,14713719125,16.26,16.26,14713719125 +우리기술,032820,28,3645,2,175,5.04,25798495,13589588,165530656,25798495,5.04,189.84,15.59,15.59,96488899356,15.99,15.99,96488899356 +나노엔텍,039860,29,3705,2,115,3.20,5069971,17408042,32110082,5069971,3.20,29.12,15.79,15.79,18748558031,15.76,15.76,18748558031 +ACE 글로벌자율주행액티브,414270,30,11670,5,-45,-0.38,484377,513590,3300000,484377,-0.38,94.31,14.68,14.68,5662930303,14.70,14.70,5662930303 diff --git a/top30/20250822/top30-atvtr-20250822-124002.csv b/top30/20250822/top30-atvtr-20250822-124002.csv new file mode 100644 index 000000000000..48a4b4183f26 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15130,5,-1930,-11.31,12090868,0,5144190,12090868,-11.31,0.00,235.04,235.04,186451366885,239.56,239.56,186451366885 +TIGER 코리아원자력,0091P0,2,9915,2,150,1.54,5672246,8325150,6100000,5672246,1.54,68.13,92.99,92.99,56427501439,93.30,93.30,56427501439 +iMBC,052220,3,4050,2,720,21.62,17559866,5961705,23000000,17559866,21.62,294.54,76.35,76.35,67485067116,72.45,72.45,67485067116 +일승,333430,4,6020,2,700,13.16,21261609,3537094,30726747,21261609,13.16,601.10,69.20,69.20,125555489615,67.88,67.88,125555489615 +엔시트론,101400,5,452,2,29,6.86,42714652,35623928,68450730,42714652,6.86,119.90,62.40,62.40,19767455890,63.89,63.89,19767455890 +SOL 한국원자력SMR,0092B0,6,9930,2,140,1.43,645021,1057261,1050000,645021,1.43,61.01,61.43,61.43,6416787606,61.54,61.54,6416787606 +제이피아이헬스케어,0010V0,7,20700,5,-1000,-4.61,2929163,14944855,5105400,2929163,-4.61,19.60,57.37,57.37,64429852300,60.97,60.97,64429852300 +아센디오,012170,8,2085,5,-570,-21.47,4244283,5636072,10873743,4244283,-21.47,75.31,39.03,39.03,9927558242,43.79,43.79,9927558242 +아이비젼웍스,469750,9,1386,5,-9,-0.65,14392480,63530828,33936481,14392480,-0.65,22.65,42.41,42.41,20569575837,43.73,43.73,20569575837 +코아시아씨엠,196450,10,1088,2,207,23.50,14503148,3370511,45319582,14503148,23.50,430.30,32.00,32.00,16059559627,32.57,32.57,16059559627 +그린리소스,402490,11,10800,2,1370,14.53,2727550,1824974,8279444,2727550,14.53,149.46,32.94,32.94,28720762130,32.12,32.12,28720762130 +삼화네트웍스,046390,12,1689,2,28,1.69,11810449,17823272,43172933,11810449,1.69,66.26,27.36,27.36,20585265931,28.23,28.23,20585265931 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7495,5,-115,-1.51,1393854,2813939,5000000,1393854,-1.51,49.53,27.88,27.88,10372543135,27.68,27.68,10372543135 +보성파워텍,006910,14,4040,5,-30,-0.74,13221910,58602028,49129824,13221910,-0.74,22.56,26.91,26.91,53608619595,27.01,27.01,53608619595 +다날,064260,15,7960,2,660,9.04,17879295,1870962,68949040,17879295,9.04,955.62,25.93,25.93,142149266350,25.90,25.90,142149266350 +우양,103840,16,5220,2,40,0.77,4132153,5222567,16366428,4132153,0.77,79.12,25.25,25.25,21558503665,25.23,25.23,21558503665 +비케이홀딩스,050090,17,1083,2,168,18.36,4353099,65534,19784735,4353099,18.36,6642.50,22.00,22.00,4749730365,22.17,22.17,4749730365 +삼양컴텍,484590,18,15910,2,2630,19.80,9069230,1837073,41210450,9069230,19.80,493.68,22.01,22.01,142527291985,21.74,21.74,142527291985 +HANARO 유럽방산,0082F0,19,9892,2,102,1.04,191808,220891,900000,191808,1.04,86.83,21.31,21.31,1908060875,21.43,21.43,1908060875 +TP,007980,20,2040,5,-45,-2.16,9928087,6168683,51175130,9928087,-2.16,160.94,19.40,19.40,21551933064,20.64,20.64,21551933064 +ACE BYD밸류체인액티브,0079X0,21,11055,2,155,1.42,282199,2721832,1400000,282199,1.42,10.37,20.16,20.16,3103729485,20.05,20.05,3103729485 +KODEX 200선물인버스2X,252670,22,1324,5,-20,-1.49,241695207,329231648,1244900000,241695207,-1.49,73.41,19.41,19.41,318361023885,19.32,19.32,318361023885 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7520,5,-115,-1.51,582504,921828,3000000,582504,-1.51,63.19,19.42,19.42,4353549120,19.30,19.30,4353549120 +팬엔터테인먼트,068050,24,2485,5,-30,-1.19,5059639,3120573,27694076,5059639,-1.19,162.14,18.27,18.27,12990125184,18.88,18.88,12990125184 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10040,5,-10,-0.10,276356,311742,1500000,276356,-0.10,88.65,18.42,18.42,2776643045,18.44,18.44,2776643045 +KODEX 코스닥150선물인버스,251340,26,3520,5,-10,-0.28,14296687,24607008,77500000,14296687,-0.28,58.10,18.45,18.45,50147126792,18.38,18.38,50147126792 +나노엔텍,039860,27,3665,2,75,2.09,5233059,17408042,32110082,5233059,2.09,30.06,16.30,16.30,19348173231,16.44,16.44,19348173231 +디케이락,105740,28,8890,2,640,7.76,1642754,185945,10168513,1642754,7.76,883.46,16.16,16.16,14844668415,16.42,16.42,14844668415 +우리기술,032820,29,3660,2,190,5.48,25887572,13589588,165530656,25887572,5.48,190.50,15.64,15.64,96814017530,15.98,15.98,96814017530 +ACE 글로벌자율주행액티브,414270,30,11665,5,-50,-0.43,484938,513590,3300000,484938,-0.43,94.42,14.70,14.70,5669476948,14.73,14.73,5669476948 diff --git a/top30/20250822/top30-atvtr-20250822-125001.csv b/top30/20250822/top30-atvtr-20250822-125001.csv new file mode 100644 index 000000000000..6e23fd80c1f4 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15050,5,-2010,-11.78,12244448,0,5144190,12244448,-11.78,0.00,238.02,238.02,188774411315,243.83,243.83,188774411315 +TIGER 코리아원자력,0091P0,2,9905,2,140,1.43,5853713,8325150,6100000,5853713,1.43,70.31,95.96,95.96,58224565640,96.37,96.37,58224565640 +iMBC,052220,3,4070,2,740,22.22,19246249,5961705,23000000,19246249,22.22,322.83,83.68,83.68,74389141355,79.47,79.47,74389141355 +일승,333430,4,6110,2,790,14.85,21927544,3537094,30726747,21927544,14.85,619.93,71.36,71.36,129563140195,69.01,69.01,129563140195 +엔시트론,101400,5,459,2,36,8.51,43797292,35623928,68450730,43797292,8.51,122.94,63.98,63.98,20263436824,64.49,64.49,20263436824 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,646555,1057261,1050000,646555,1.38,61.15,61.58,61.58,6432009651,61.72,61.72,6432009651 +제이피아이헬스케어,0010V0,7,20700,5,-1000,-4.61,2933732,14944855,5105400,2933732,-4.61,19.63,57.46,57.46,64524519375,61.06,61.06,64524519375 +아센디오,012170,8,2080,5,-575,-21.66,4430870,5636072,10873743,4430870,-21.66,78.62,40.75,40.75,10311007648,45.59,45.59,10311007648 +아이비젼웍스,469750,9,1388,5,-7,-0.50,14596165,63530828,33936481,14596165,-0.50,22.97,43.01,43.01,20851601455,44.27,44.27,20851601455 +코아시아씨엠,196450,10,1077,2,196,22.25,14810744,3370511,45319582,14810744,22.25,439.42,32.68,32.68,16392838257,33.59,33.59,16392838257 +그린리소스,402490,11,10700,2,1270,13.47,2803985,1824974,8279444,2803985,13.47,153.65,33.87,33.87,29542814645,33.35,33.35,29542814645 +삼화네트웍스,046390,12,1683,2,22,1.32,11863932,17823272,43172933,11863932,1.32,66.56,27.48,27.48,20675021068,28.45,28.45,20675021068 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7510,5,-100,-1.31,1407260,2813939,5000000,1407260,-1.31,50.01,28.15,28.15,10473288725,27.89,27.89,10473288725 +보성파워텍,006910,14,4015,5,-55,-1.35,13327633,58602028,49129824,13327633,-1.35,22.74,27.13,27.13,54033497708,27.39,27.39,54033497708 +다날,064260,15,8080,2,780,10.68,18764330,1870962,68949040,18764330,10.68,1002.92,27.21,27.21,149299313775,26.80,26.80,149299313775 +우양,103840,16,5220,2,40,0.77,4290459,5222567,16366428,4290459,0.77,82.15,26.21,26.21,22380803315,26.20,26.20,22380803315 +비케이홀딩스,050090,17,1072,2,157,17.16,4439040,65534,19784735,4439040,17.16,6773.64,22.44,22.44,4842173597,22.83,22.83,4842173597 +삼양컴텍,484590,18,15820,2,2540,19.13,9136346,1837073,41210450,9136346,19.13,497.33,22.17,22.17,143591479105,22.02,22.02,143591479105 +HANARO 유럽방산,0082F0,19,9890,2,100,1.02,192511,220891,900000,192511,1.02,87.15,21.39,21.39,1915014743,21.51,21.51,1915014743 +TP,007980,20,2030,5,-55,-2.64,10016620,6168683,51175130,10016620,-2.64,162.38,19.57,19.57,21730618844,20.92,20.92,21730618844 +ACE BYD밸류체인액티브,0079X0,21,11060,2,160,1.47,282506,2721832,1400000,282506,1.47,10.38,20.18,20.18,3107126410,20.07,20.07,3107126410 +KODEX 200선물인버스2X,252670,22,1326,5,-18,-1.34,248195189,329231648,1244900000,248195189,-1.34,75.39,19.94,19.94,326978859894,19.81,19.81,326978859894 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7530,5,-105,-1.38,589947,921828,3000000,589947,-1.38,64.00,19.66,19.66,4409585294,19.52,19.52,4409585294 +팬엔터테인먼트,068050,24,2515,3,0,0.00,5144204,3120573,27694076,5144204,0.00,164.85,18.58,18.58,13202246509,18.95,18.95,13202246509 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,14557603,24607008,77500000,14557603,-0.28,59.16,18.78,18.78,51064253116,18.72,18.72,51064253116 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,5,-10,-0.10,276356,311742,1500000,276356,-0.10,88.65,18.42,18.42,2776643045,18.44,18.44,2776643045 +나노엔텍,039860,27,3655,2,65,1.81,5319285,17408042,32110082,5319285,1.81,30.56,16.57,16.57,19664289273,16.76,16.76,19664289273 +디케이락,105740,28,8910,2,660,8.00,1658999,185945,10168513,1658999,8.00,892.20,16.32,16.32,14989783010,16.54,16.54,14989783010 +우리기술,032820,29,3675,2,205,5.91,25993215,13589588,165530656,25993215,5.91,191.27,15.70,15.70,97200960397,15.98,15.98,97200960397 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9920,5,-65,-0.65,137867,185142,900000,137867,-0.65,74.47,15.32,15.32,1371715160,15.36,15.36,1371715160 diff --git a/top30/20250822/top30-atvtr-20250822-130001.csv b/top30/20250822/top30-atvtr-20250822-130001.csv new file mode 100644 index 000000000000..0bd702a46420 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15620,5,-1440,-8.44,12408832,0,5144190,12408832,-8.44,0.00,241.22,241.22,191297407865,238.07,238.07,191297407865 +TIGER 코리아원자력,0091P0,2,9895,2,130,1.33,5954776,8325150,6100000,5954776,1.33,71.53,97.62,97.62,59225221254,98.12,98.12,59225221254 +iMBC,052220,3,4040,2,710,21.32,20109175,5961705,23000000,20109175,21.32,337.31,87.43,87.43,77872656307,83.81,83.81,77872656307 +일승,333430,4,5970,2,650,12.22,23729001,3537094,30726747,23729001,12.22,670.86,77.23,77.23,140502935760,76.59,76.59,140502935760 +엔시트론,101400,5,447,2,24,5.67,45008362,35623928,68450730,45008362,5.67,126.34,65.75,65.75,20812583376,68.02,68.02,20812583376 +SOL 한국원자력SMR,0092B0,6,9900,2,110,1.12,648928,1057261,1050000,648928,1.12,61.38,61.80,61.80,6455528071,62.10,62.10,6455528071 +제이피아이헬스케어,0010V0,7,20600,5,-1100,-5.07,2962800,14944855,5105400,2962800,-5.07,19.82,58.03,58.03,65123393425,61.92,61.92,65123393425 +아센디오,012170,8,2090,5,-565,-21.28,4485237,5636072,10873743,4485237,-21.28,79.58,41.25,41.25,10423557728,45.87,45.87,10423557728 +아이비젼웍스,469750,9,1380,5,-15,-1.08,14827985,63530828,33936481,14827985,-1.08,23.34,43.69,43.69,21172069281,45.21,45.21,21172069281 +그린리소스,402490,10,10780,2,1350,14.32,2874221,1824974,8279444,2874221,14.32,157.49,34.72,34.72,30297602685,33.95,33.95,30297602685 +코아시아씨엠,196450,11,1087,2,206,23.38,15045336,3370511,45319582,15045336,23.38,446.38,33.20,33.20,16648096824,33.79,33.79,16648096824 +삼화네트웍스,046390,12,1661,3,0,0.00,12009151,17823272,43172933,12009151,0.00,67.38,27.82,27.82,20917474200,29.17,29.17,20917474200 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7520,5,-90,-1.18,1408713,2813939,5000000,1408713,-1.18,50.06,28.17,28.17,10484214285,27.88,27.88,10484214285 +다날,064260,14,8030,2,730,10.00,19309352,1870962,68949040,19309352,10.00,1032.05,28.01,28.01,153710406170,27.76,27.76,153710406170 +보성파워텍,006910,15,4010,5,-60,-1.47,13458856,58602028,49129824,13458856,-1.47,22.97,27.39,27.39,54559890813,27.69,27.69,54559890813 +우양,103840,16,5180,3,0,0.00,4332504,5222567,16366428,4332504,0.00,82.96,26.47,26.47,22599456975,26.66,26.66,22599456975 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9920,5,-65,-0.65,220099,185142,900000,220099,-0.65,118.88,24.46,24.46,2187845565,24.51,24.51,2187845565 +비케이홀딩스,050090,18,1063,2,148,16.17,4468385,65534,19784735,4468385,16.17,6818.42,22.59,22.59,4873592845,23.17,23.17,4873592845 +삼양컴텍,484590,19,16010,2,2730,20.56,9233310,1837073,41210450,9233310,20.56,502.61,22.41,22.41,145139024810,22.00,22.00,145139024810 +TP,007980,20,2010,5,-75,-3.60,10279145,6168683,51175130,10279145,-3.60,166.63,20.09,20.09,22257177279,21.64,21.64,22257177279 +HANARO 유럽방산,0082F0,21,9895,2,105,1.07,192523,220891,900000,192523,1.07,87.16,21.39,21.39,1915133428,21.51,21.51,1915133428 +KODEX 200선물인버스2X,252670,22,1329,5,-15,-1.12,252772608,329231648,1244900000,252772608,-1.12,76.78,20.30,20.30,333055837844,20.13,20.13,333055837844 +ACE BYD밸류체인액티브,0079X0,23,11060,2,160,1.47,282506,2721832,1400000,282506,1.47,10.38,20.18,20.18,3107126410,20.07,20.07,3107126410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7545,5,-90,-1.18,606161,921828,3000000,606161,-1.18,65.76,20.21,20.21,4531623474,20.02,20.02,4531623474 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10037,5,-13,-0.13,289859,311742,1500000,289859,-0.13,92.98,19.32,19.32,2912174165,19.34,19.34,2912174165 +팬엔터테인먼트,068050,26,2515,3,0,0.00,5213436,3120573,27694076,5213436,0.00,167.07,18.83,18.83,13376680556,19.21,19.21,13376680556 +KODEX 코스닥150선물인버스,251340,27,3522,5,-8,-0.23,14886479,24607008,77500000,14886479,-0.23,60.50,19.21,19.21,52223126032,19.13,19.13,52223126032 +나노엔텍,039860,28,3635,2,45,1.25,5466616,17408042,32110082,5466616,1.25,31.40,17.02,17.02,20199362263,17.31,17.31,20199362263 +디케이락,105740,29,8920,2,670,8.12,1667238,185945,10168513,1667238,8.12,896.63,16.40,16.40,15063153430,16.61,16.61,15063153430 +우리기술,032820,30,3665,2,195,5.62,26107071,13589588,165530656,26107071,5.62,192.11,15.77,15.77,97619025802,16.09,16.09,97619025802 diff --git a/top30/20250822/top30-atvtr-20250822-131002.csv b/top30/20250822/top30-atvtr-20250822-131002.csv new file mode 100644 index 000000000000..91b04e56c956 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15530,5,-1530,-8.97,12657093,0,5144190,12657093,-8.97,0.00,246.05,246.05,195138042330,244.26,244.26,195138042330 +TIGER 코리아원자력,0091P0,2,9920,2,155,1.59,6089372,8325150,6100000,6089372,1.59,73.14,99.83,99.83,60558534004,100.08,100.08,60558534004 +iMBC,052220,3,4075,2,745,22.37,20732528,5961705,23000000,20732528,22.37,347.76,90.14,90.14,80390960594,85.77,85.77,80390960594 +일승,333430,4,6020,2,700,13.16,24085993,3537094,30726747,24085993,13.16,680.95,78.39,78.39,142634026495,77.11,77.11,142634026495 +엔시트론,101400,5,447,2,24,5.67,45657778,35623928,68450730,45657778,5.67,128.17,66.70,66.70,21102120026,68.97,68.97,21102120026 +SOL 한국원자력SMR,0092B0,6,9945,2,155,1.58,659128,1057261,1050000,659128,1.58,62.34,62.77,62.77,6556790316,62.79,62.79,6556790316 +제이피아이헬스케어,0010V0,7,20550,5,-1150,-5.30,2971030,14944855,5105400,2971030,-5.30,19.88,58.19,58.19,65292945625,62.23,62.23,65292945625 +아이비젼웍스,469750,8,1347,5,-48,-3.44,15333086,63530828,33936481,15333086,-3.44,24.13,45.18,45.18,21861112209,47.82,47.82,21861112209 +아센디오,012170,9,2065,5,-590,-22.22,4532096,5636072,10873743,4532096,-22.22,80.41,41.68,41.68,10520341170,46.85,46.85,10520341170 +그린리소스,402490,10,10360,2,930,9.86,3013229,1824974,8279444,3013229,9.86,165.11,36.39,36.39,31754908650,37.02,37.02,31754908650 +코아시아씨엠,196450,11,1079,2,198,22.47,15509655,3370511,45319582,15509655,22.47,460.16,34.22,34.22,17155400856,35.08,35.08,17155400856 +삼화네트웍스,046390,12,1668,2,7,0.42,12043316,17823272,43172933,12043316,0.42,67.57,27.90,27.90,20974396746,29.13,29.13,20974396746 +다날,064260,13,8000,2,700,9.59,19586477,1870962,68949040,19586477,9.59,1046.87,28.41,28.41,155941164870,28.27,28.27,155941164870 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7505,5,-105,-1.38,1408773,2813939,5000000,1408773,-1.38,50.06,28.18,28.18,10484665110,27.94,27.94,10484665110 +보성파워텍,006910,15,4050,5,-20,-0.49,13560338,58602028,49129824,13560338,-0.49,23.14,27.60,27.60,54969917623,27.63,27.63,54969917623 +우양,103840,16,5260,2,80,1.54,4495129,5222567,16366428,4495129,1.54,86.07,27.47,27.47,23453191445,27.24,27.24,23453191445 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9930,5,-55,-0.55,221866,185142,900000,221866,-0.55,119.84,24.65,24.65,2205391875,24.68,24.68,2205391875 +비케이홀딩스,050090,18,1061,2,146,15.96,4570129,65534,19784735,4570129,15.96,6973.68,23.10,23.10,4982616696,23.74,23.74,4982616696 +삼양컴텍,484590,19,15900,2,2620,19.73,9305470,1837073,41210450,9305470,19.73,506.54,22.58,22.58,146288093745,22.33,22.33,146288093745 +TP,007980,20,2015,5,-70,-3.36,10310958,6168683,51175130,10310958,-3.36,167.15,20.15,20.15,22321064658,21.65,21.65,22321064658 +HANARO 유럽방산,0082F0,21,9895,2,105,1.07,192548,220891,900000,192548,1.07,87.17,21.39,21.39,1915380683,21.51,21.51,1915380683 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10037,5,-13,-0.13,319859,311742,1500000,319859,-0.13,102.60,21.32,21.32,3213284165,21.34,21.34,3213284165 +KODEX 200선물인버스2X,252670,23,1325,5,-19,-1.41,256045986,329231648,1244900000,256045986,-1.41,77.77,20.57,20.57,337398862046,20.45,20.45,337398862046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7530,5,-105,-1.38,607348,921828,3000000,607348,-1.38,65.89,20.24,20.24,4540563664,20.10,20.10,4540563664 +ACE BYD밸류체인액티브,0079X0,25,11055,2,155,1.42,282636,2721832,1400000,282636,1.42,10.38,20.19,20.19,3108563560,20.09,20.09,3108563560 +팬엔터테인먼트,068050,26,2480,5,-35,-1.39,5269315,3120573,27694076,5269315,-1.39,168.86,19.03,19.03,13516074651,19.68,19.68,13516074651 +KODEX 코스닥150선물인버스,251340,27,3520,5,-10,-0.28,15014761,24607008,77500000,15014761,-0.28,61.02,19.37,19.37,52675212817,19.31,19.31,52675212817 +나노엔텍,039860,28,3605,2,15,0.42,5579959,17408042,32110082,5579959,0.42,32.05,17.38,17.38,20608288693,17.80,17.80,20608288693 +디케이락,105740,29,8890,2,640,7.76,1673161,185945,10168513,1673161,7.76,899.82,16.45,16.45,15115726970,16.72,16.72,15115726970 +우리기술,032820,30,3685,2,215,6.20,26201990,13589588,165530656,26201990,6.20,192.81,15.83,15.83,97967605771,16.06,16.06,97967605771 diff --git a/top30/20250822/top30-atvtr-20250822-132001.csv b/top30/20250822/top30-atvtr-20250822-132001.csv new file mode 100644 index 000000000000..d9d11b95ad72 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15360,5,-1700,-9.96,12871837,0,5144190,12871837,-9.96,0.00,250.22,250.22,198457928740,251.17,251.17,198457928740 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,6407345,8325150,6100000,6407345,1.28,76.96,105.04,105.04,63707797479,105.60,105.60,63707797479 +iMBC,052220,3,4105,2,775,23.27,21980363,5961705,23000000,21980363,23.27,368.69,95.57,95.57,85520656822,90.58,90.58,85520656822 +일승,333430,4,5900,2,580,10.90,24656670,3537094,30726747,24656670,10.90,697.09,80.24,80.24,145999446280,80.53,80.53,145999446280 +엔시트론,101400,5,442,2,19,4.49,46109831,35623928,68450730,46109831,4.49,129.43,67.36,67.36,21302453979,70.41,70.41,21302453979 +SOL 한국원자력SMR,0092B0,6,9900,2,110,1.12,670916,1057261,1050000,670916,1.12,63.46,63.90,63.90,6673777316,64.20,64.20,6673777316 +제이피아이헬스케어,0010V0,7,20450,5,-1250,-5.76,3009604,14944855,5105400,3009604,-5.76,20.14,58.95,58.95,66083378225,63.29,63.29,66083378225 +아센디오,012170,8,2040,5,-615,-23.16,4671846,5636072,10873743,4671846,-23.16,82.89,42.96,42.96,10805373310,48.71,48.71,10805373310 +아이비젼웍스,469750,9,1349,5,-46,-3.30,15538633,63530828,33936481,15538633,-3.30,24.46,45.79,45.79,22138384403,48.36,48.36,22138384403 +그린리소스,402490,10,10290,2,860,9.12,3096596,1824974,8279444,3096596,9.12,169.68,37.40,37.40,32611775500,38.28,38.28,32611775500 +코아시아씨엠,196450,11,1082,2,201,22.81,15799196,3370511,45319582,15799196,22.81,468.75,34.86,34.86,17466228786,35.62,35.62,17466228786 +삼화네트웍스,046390,12,1672,2,11,0.66,12069049,17823272,43172933,12069049,0.66,67.72,27.96,27.96,21017369072,29.12,29.12,21017369072 +다날,064260,13,7980,2,680,9.32,19872759,1870962,68949040,19872759,9.32,1062.17,28.82,28.82,158225819660,28.76,28.76,158225819660 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7515,5,-95,-1.25,1408774,2813939,5000000,1408774,-1.25,50.06,28.18,28.18,10484672625,27.90,27.90,10484672625 +우양,103840,15,5290,2,110,2.12,4626919,5222567,16366428,4626919,2.12,88.59,28.27,28.27,24150421660,27.89,27.89,24150421660 +보성파워텍,006910,16,4085,2,15,0.37,13756729,58602028,49129824,13756729,0.37,23.47,28.00,28.00,55768176383,27.79,27.79,55768176383 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9925,5,-60,-0.60,222443,185142,900000,222443,-0.60,120.15,24.72,24.72,2211122875,24.75,24.75,2211122875 +비케이홀딩스,050090,18,1045,2,130,14.21,4639399,65534,19784735,4639399,14.21,7079.38,23.45,23.45,5055522804,24.45,24.45,5055522804 +삼양컴텍,484590,19,15750,2,2470,18.60,9446195,1837073,41210450,9446195,18.60,514.20,22.92,22.92,148507439240,22.88,22.88,148507439240 +TP,007980,20,2015,5,-70,-3.36,10343770,6168683,51175130,10343770,-3.36,167.68,20.21,20.21,22387179903,21.71,21.71,22387179903 +HANARO 유럽방산,0082F0,21,9885,2,95,0.97,192580,220891,900000,192580,0.97,87.18,21.40,21.40,1915697178,21.53,21.53,1915697178 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-15,-0.15,321602,311742,1500000,321602,-0.15,103.16,21.44,21.44,3230778142,21.46,21.46,3230778142 +KODEX 200선물인버스2X,252670,23,1327,5,-17,-1.26,258658400,329231648,1244900000,258658400,-1.26,78.56,20.78,20.78,340862897458,20.63,20.63,340862897458 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7530,5,-105,-1.38,618191,921828,3000000,618191,-1.38,67.06,20.61,20.61,4622237089,20.46,20.46,4622237089 +KODEX 코스닥150선물인버스,251340,25,3530,3,0,0.00,15759226,24607008,77500000,15759226,0.00,64.04,20.33,20.33,55298572987,20.21,20.21,55298572987 +ACE BYD밸류체인액티브,0079X0,26,11055,2,155,1.42,283835,2721832,1400000,283835,1.42,10.43,20.27,20.27,3121816390,20.17,20.17,3121816390 +팬엔터테인먼트,068050,27,2500,5,-15,-0.60,5288927,3120573,27694076,5288927,-0.60,169.49,19.10,19.10,13564800153,19.59,19.59,13564800153 +나노엔텍,039860,28,3620,2,30,0.84,5658138,17408042,32110082,5658138,0.84,32.50,17.62,17.62,20891719528,17.97,17.97,20891719528 +디케이락,105740,29,8950,2,700,8.48,1685555,185945,10168513,1685555,8.48,906.48,16.58,16.58,15226320100,16.73,16.73,15226320100 +우리기술,032820,30,3675,2,205,5.91,26283598,13589588,165530656,26283598,5.91,193.41,15.88,15.88,98267364190,16.15,16.15,98267364190 diff --git a/top30/20250822/top30-atvtr-20250822-133001.csv b/top30/20250822/top30-atvtr-20250822-133001.csv new file mode 100644 index 000000000000..08792008bf0d --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15120,5,-1940,-11.37,12981866,0,5144190,12981866,-11.37,0.00,252.36,252.36,200143129245,257.32,257.32,200143129245 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,6636890,8325150,6100000,6636890,1.23,79.72,108.80,108.80,65979097107,109.42,109.42,65979097107 +iMBC,052220,3,4110,2,780,23.42,22520794,5961705,23000000,22520794,23.42,377.76,97.92,97.92,87737638593,92.81,92.81,87737638593 +일승,333430,4,5900,2,580,10.90,24862059,3537094,30726747,24862059,10.90,702.90,80.91,80.91,147206013340,81.20,81.20,147206013340 +엔시트론,101400,5,437,2,14,3.31,46834322,35623928,68450730,46834322,3.31,131.47,68.42,68.42,21619482315,72.27,72.27,21619482315 +SOL 한국원자력SMR,0092B0,6,9905,2,115,1.17,705301,1057261,1050000,705301,1.17,66.71,67.17,67.17,7014415386,67.44,67.44,7014415386 +제이피아이헬스케어,0010V0,7,20550,5,-1150,-5.30,3023977,14944855,5105400,3023977,-5.30,20.23,59.23,59.23,66378312425,63.27,63.27,66378312425 +아센디오,012170,8,1998,5,-657,-24.75,4861507,5636072,10873743,4861507,-24.75,86.26,44.71,44.71,11188253125,51.50,51.50,11188253125 +아이비젼웍스,469750,9,1336,5,-59,-4.23,15743947,63530828,33936481,15743947,-4.23,24.78,46.39,46.39,22413719780,49.44,49.44,22413719780 +그린리소스,402490,10,10310,2,880,9.33,3131578,1824974,8279444,3131578,9.33,171.60,37.82,37.82,32972680765,38.63,38.63,32972680765 +코아시아씨엠,196450,11,1083,2,202,22.93,15958366,3370511,45319582,15958366,22.93,473.47,35.21,35.21,17638221609,35.94,35.94,17638221609 +우양,103840,12,5250,2,70,1.35,5397413,5222567,16366428,5397413,1.35,103.35,32.98,32.98,28256735970,32.89,32.89,28256735970 +다날,064260,13,7890,2,590,8.08,20210308,1870962,68949040,20210308,8.08,1080.21,29.31,29.31,160898809265,29.58,29.58,160898809265 +삼화네트웍스,046390,14,1669,2,8,0.48,12123520,17823272,43172933,12123520,0.48,68.02,28.08,28.08,21108383707,29.29,29.29,21108383707 +보성파워텍,006910,15,4075,2,5,0.12,14324796,58602028,49129824,14324796,0.12,24.44,29.16,29.16,58088609788,29.01,29.01,58088609788 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7520,5,-90,-1.18,1409045,2813939,5000000,1409045,-1.18,50.07,28.18,28.18,10486709185,27.89,27.89,10486709185 +비케이홀딩스,050090,17,1041,2,126,13.77,4743179,65534,19784735,4743179,13.77,7237.74,23.97,23.97,5165253946,25.08,25.08,5165253946 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9935,5,-50,-0.50,222444,185142,900000,222444,-0.50,120.15,24.72,24.72,2211132810,24.73,24.73,2211132810 +삼양컴텍,484590,19,15590,2,2310,17.39,9665526,1837073,41210450,9665526,17.39,526.14,23.45,23.45,151936527270,23.65,23.65,151936527270 +TP,007980,20,2015,5,-70,-3.36,10395066,6168683,51175130,10395066,-3.36,168.51,20.31,20.31,22490105758,21.81,21.81,22490105758 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10030,5,-20,-0.20,322970,311742,1500000,322970,-0.20,103.60,21.53,21.53,3244499192,21.57,21.57,3244499192 +HANARO 유럽방산,0082F0,22,9890,2,100,1.02,192849,220891,900000,192849,1.02,87.31,21.43,21.43,1918356518,21.55,21.55,1918356518 +KODEX 코스닥150선물인버스,251340,23,3535,2,5,0.14,16514114,24607008,77500000,16514114,0.14,67.11,21.31,21.31,57962793294,21.16,21.16,57962793294 +KODEX 200선물인버스2X,252670,24,1327,5,-17,-1.26,261623345,329231648,1244900000,261623345,-1.26,79.46,21.02,21.02,344798712817,20.87,20.87,344798712817 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7540,5,-95,-1.24,619291,921828,3000000,619291,-1.24,67.18,20.64,20.64,4630531089,20.47,20.47,4630531089 +ACE BYD밸류체인액티브,0079X0,26,11055,2,155,1.42,284811,2721832,1400000,284811,1.42,10.46,20.34,20.34,3132606070,20.24,20.24,3132606070 +팬엔터테인먼트,068050,27,2490,5,-25,-0.99,5308686,3120573,27694076,5308686,-0.99,170.12,19.17,19.17,13613961748,19.74,19.74,13613961748 +나노엔텍,039860,28,3605,2,15,0.42,5755752,17408042,32110082,5755752,0.42,33.06,17.93,17.93,21243417153,18.35,18.35,21243417153 +디케이락,105740,29,8870,2,620,7.52,1696873,185945,10168513,1696873,7.52,912.57,16.69,16.69,15326982960,16.99,16.99,15326982960 +우리기술,032820,30,3665,2,195,5.62,26397823,13589588,165530656,26397823,5.62,194.25,15.95,15.95,98685781599,16.27,16.27,98685781599 diff --git a/top30/20250822/top30-atvtr-20250822-134001.csv b/top30/20250822/top30-atvtr-20250822-134001.csv new file mode 100644 index 000000000000..5bf283bb9baf --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14850,5,-2210,-12.95,13184881,0,5144190,13184881,-12.95,0.00,256.31,256.31,203174437950,265.97,265.97,203174437950 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,6880139,8325150,6100000,6880139,1.28,82.64,112.79,112.79,68381686897,113.35,113.35,68381686897 +iMBC,052220,3,4230,2,900,27.03,25058357,5961705,23000000,25058357,27.03,420.32,108.95,108.95,98430382884,101.17,101.17,98430382884 +일승,333430,4,5860,2,540,10.15,25156700,3537094,30726747,25156700,10.15,711.23,81.87,81.87,148931932515,82.71,82.71,148931932515 +엔시트론,101400,5,442,2,19,4.49,47286308,35623928,68450730,47286308,4.49,132.74,69.08,69.08,21816776598,72.11,72.11,21816776598 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,720339,1057261,1050000,720339,1.38,68.13,68.60,68.60,7163316785,68.74,68.74,7163316785 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3055038,14944855,5105400,3055038,-6.22,20.44,59.84,59.84,67012402975,64.50,64.50,67012402975 +아센디오,012170,8,2035,5,-620,-23.35,4964208,5636072,10873743,4964208,-23.35,88.08,45.65,45.65,11396432570,51.50,51.50,11396432570 +아이비젼웍스,469750,9,1335,5,-60,-4.30,15881224,63530828,33936481,15881224,-4.30,25.00,46.80,46.80,22597223096,49.88,49.88,22597223096 +그린리소스,402490,10,10040,2,610,6.47,3213494,1824974,8279444,3213494,6.47,176.08,38.81,38.81,33801501545,40.66,40.66,33801501545 +코아시아씨엠,196450,11,1071,2,190,21.57,16831698,3370511,45319582,16831698,21.57,499.38,37.14,37.14,18557317896,38.23,38.23,18557317896 +우양,103840,12,5430,2,250,4.83,6264293,5222567,16366428,6264293,4.83,119.95,38.28,38.28,32915581715,37.04,37.04,32915581715 +다날,064260,13,7920,2,620,8.49,20307213,1870962,68949040,20307213,8.49,1085.39,29.45,29.45,161665396970,29.60,29.60,161665396970 +보성파워텍,006910,14,4085,2,15,0.37,14554444,58602028,49129824,14554444,0.37,24.84,29.62,29.62,59020901119,29.41,29.41,59020901119 +삼화네트웍스,046390,15,1671,2,10,0.60,12155996,17823272,43172933,12155996,0.60,68.20,28.16,28.16,21162559680,29.33,29.33,21162559680 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7520,5,-90,-1.18,1409049,2813939,5000000,1409049,-1.18,50.07,28.18,28.18,10486739275,27.89,27.89,10486739275 +비케이홀딩스,050090,17,1036,2,121,13.22,4770803,65534,19784735,4770803,13.22,7279.89,24.11,24.11,5194023462,25.34,25.34,5194023462 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9940,5,-45,-0.45,222471,185142,900000,222471,-0.45,120.16,24.72,24.72,2211401080,24.72,24.72,2211401080 +삼양컴텍,484590,19,15680,2,2400,18.07,9777836,1837073,41210450,9777836,18.07,532.25,23.73,23.73,153693096070,23.78,23.78,153693096070 +TP,007980,20,2010,5,-75,-3.60,10434215,6168683,51175130,10434215,-3.60,169.15,20.39,20.39,22568562318,21.94,21.94,22568562318 +KODEX 코스닥150선물인버스,251340,21,3530,3,0,0.00,16922990,24607008,77500000,16922990,0.00,68.77,21.84,21.84,59406174812,21.71,21.71,59406174812 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10030,5,-20,-0.20,323510,311742,1500000,323510,-0.20,103.77,21.57,21.57,3249915442,21.60,21.60,3249915442 +HANARO 유럽방산,0082F0,23,9890,2,100,1.02,193053,220891,900000,193053,1.02,87.40,21.45,21.45,1920374028,21.57,21.57,1920374028 +KODEX 200선물인버스2X,252670,24,1328,5,-16,-1.19,264931771,329231648,1244900000,264931771,-1.19,80.47,21.28,21.28,349194839534,21.12,21.12,349194839534 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7540,5,-95,-1.24,620505,921828,3000000,620505,-1.24,67.31,20.68,20.68,4639685239,20.51,20.51,4639685239 +ACE BYD밸류체인액티브,0079X0,26,11050,2,150,1.38,284817,2721832,1400000,284817,1.38,10.46,20.34,20.34,3132672370,20.25,20.25,3132672370 +팬엔터테인먼트,068050,27,2490,5,-25,-0.99,5327096,3120573,27694076,5327096,-0.99,170.71,19.24,19.24,13659762367,19.81,19.81,13659762367 +나노엔텍,039860,28,3660,2,70,1.95,5895084,17408042,32110082,5895084,1.95,33.86,18.36,18.36,21751576629,18.51,18.51,21751576629 +대한광통신,010170,29,1136,2,145,14.63,20971430,2622547,122605139,20971430,14.63,799.66,17.10,17.10,24399758094,17.52,17.52,24399758094 +디케이락,105740,30,8790,2,540,6.55,1731149,185945,10168513,1731149,6.55,931.00,17.02,17.02,15628605410,17.49,17.49,15628605410 diff --git a/top30/20250822/top30-atvtr-20250822-135001.csv b/top30/20250822/top30-atvtr-20250822-135001.csv new file mode 100644 index 000000000000..bca2956c0fce --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14400,5,-2660,-15.59,13412101,0,5144190,13412101,-15.59,0.00,260.72,260.72,206485962445,278.75,278.75,206485962445 +TIGER 코리아원자력,0091P0,2,9915,2,150,1.54,7042826,8325150,6100000,7042826,1.54,84.60,115.46,115.46,69992409632,115.73,115.73,69992409632 +iMBC,052220,3,4225,2,895,26.88,25874239,5961705,23000000,25874239,26.88,434.01,112.50,112.50,101870726229,104.83,104.83,101870726229 +일승,333430,4,5800,2,480,9.02,25414634,3537094,30726747,25414634,9.02,718.52,82.71,82.71,150432626205,84.41,84.41,150432626205 +엔시트론,101400,5,440,2,17,4.02,48250924,35623928,68450730,48250924,4.02,135.45,70.49,70.49,22245776239,73.86,73.86,22245776239 +SOL 한국원자력SMR,0092B0,6,9935,2,145,1.48,743415,1057261,1050000,743415,1.48,70.32,70.80,70.80,7392100650,70.86,70.86,7392100650 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3071303,14944855,5105400,3071303,-5.99,20.55,60.16,60.16,67343412775,64.66,64.66,67343412775 +아센디오,012170,8,2065,5,-590,-22.22,5242924,5636072,10873743,5242924,-22.22,93.02,48.22,48.22,11977786607,53.34,53.34,11977786607 +아이비젼웍스,469750,9,1357,5,-38,-2.72,15980043,63530828,33936481,15980043,-2.72,25.15,47.09,47.09,22730716368,49.36,49.36,22730716368 +우양,103840,10,5450,2,270,5.21,7523630,5222567,16366428,7523630,5.21,144.06,45.97,45.97,39812597580,44.63,44.63,39812597580 +그린리소스,402490,11,10020,2,590,6.26,3252888,1824974,8279444,3252888,6.26,178.24,39.29,39.29,34195630685,41.22,41.22,34195630685 +코아시아씨엠,196450,12,1047,2,166,18.84,17453799,3370511,45319582,17453799,18.84,517.84,38.51,38.51,19214655803,40.49,40.49,19214655803 +보성파워텍,006910,13,4140,2,70,1.72,15166387,58602028,49129824,15166387,1.72,25.88,30.87,30.87,61534432603,30.25,30.25,61534432603 +다날,064260,14,7900,2,600,8.22,20436865,1870962,68949040,20436865,8.22,1092.32,29.64,29.64,162688815525,29.87,29.87,162688815525 +삼화네트웍스,046390,15,1670,2,9,0.54,12171074,17823272,43172933,12171074,0.54,68.29,28.19,28.19,21187716938,29.39,29.39,21187716938 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7510,5,-100,-1.31,1430290,2813939,5000000,1430290,-1.31,50.83,28.61,28.61,10646471480,28.35,28.35,10646471480 +비케이홀딩스,050090,17,1050,2,135,14.75,4796139,65534,19784735,4796139,14.75,7318.55,24.24,24.24,5220342478,25.13,25.13,5220342478 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9930,5,-55,-0.55,222545,185142,900000,222545,-0.55,120.20,24.73,24.73,2212136217,24.75,24.75,2212136217 +삼양컴텍,484590,19,15760,2,2480,18.67,9902604,1837073,41210450,9902604,18.67,539.04,24.03,24.03,155658909925,23.97,23.97,155658909925 +TP,007980,20,2005,5,-80,-3.84,10493738,6168683,51175130,10493738,-3.84,170.11,20.51,20.51,22687849493,22.11,22.11,22687849493 +KODEX 코스닥150선물인버스,251340,21,3525,5,-5,-0.14,17176563,24607008,77500000,17176563,-0.14,69.80,22.16,22.16,60300387231,22.07,22.07,60300387231 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10030,5,-20,-0.20,323800,311742,1500000,323800,-0.20,103.87,21.59,21.59,3252824842,21.62,21.62,3252824842 +HANARO 유럽방산,0082F0,23,9890,2,100,1.02,193153,220891,900000,193153,1.02,87.44,21.46,21.46,1921363028,21.59,21.59,1921363028 +KODEX 200선물인버스2X,252670,24,1325,5,-19,-1.41,267660742,329231648,1244900000,267660742,-1.41,81.30,21.50,21.50,352815210061,21.39,21.39,352815210061 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7540,5,-95,-1.24,621525,921828,3000000,621525,-1.24,67.42,20.72,20.72,4647373439,20.55,20.55,4647373439 +ACE BYD밸류체인액티브,0079X0,26,11050,2,150,1.38,284817,2721832,1400000,284817,1.38,10.46,20.34,20.34,3132672370,20.25,20.25,3132672370 +팬엔터테인먼트,068050,27,2475,5,-40,-1.59,5374496,3120573,27694076,5374496,-1.59,172.23,19.41,19.41,13777060937,20.10,20.10,13777060937 +나노엔텍,039860,28,3665,2,75,2.09,5972855,17408042,32110082,5972855,2.09,34.31,18.60,18.60,22036432295,18.73,18.73,22036432295 +PLUS 태양광&ESS,457990,29,16410,2,150,0.92,448536,226019,2400000,448536,0.92,198.45,18.69,18.69,7362744890,18.69,18.69,7362744890 +대한광통신,010170,30,1142,2,151,15.24,21512886,2622547,122605139,21512886,15.24,820.31,17.55,17.55,25012644923,17.86,17.86,25012644923 diff --git a/top30/20250822/top30-atvtr-20250822-140001.csv b/top30/20250822/top30-atvtr-20250822-140001.csv new file mode 100644 index 000000000000..49f3392deaad --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14420,5,-2640,-15.47,13528940,0,5144190,13528940,-15.47,0.00,262.99,262.99,208170376300,280.63,280.63,208170376300 +TIGER 코리아원자력,0091P0,2,9905,2,140,1.43,7199570,8325150,6100000,7199570,1.43,86.48,118.03,118.03,71545947093,118.41,118.41,71545947093 +iMBC,052220,3,4210,2,880,26.43,26251361,5961705,23000000,26251361,26.43,440.33,114.14,114.14,103457026985,106.84,106.84,103457026985 +일승,333430,4,5800,2,480,9.02,25574875,3537094,30726747,25574875,9.02,723.05,83.23,83.23,151361771790,84.93,84.93,151361771790 +엔시트론,101400,5,441,2,18,4.26,48734206,35623928,68450730,48734206,4.26,136.80,71.20,71.20,22460640196,74.41,74.41,22460640196 +SOL 한국원자력SMR,0092B0,6,9940,2,150,1.53,753088,1057261,1050000,753088,1.53,71.23,71.72,71.72,7488280500,71.75,71.75,7488280500 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3075773,14944855,5105400,3075773,-5.99,20.58,60.25,60.25,67434549000,64.75,64.75,67434549000 +아센디오,012170,8,2080,5,-575,-21.66,5330733,5636072,10873743,5330733,-21.66,94.58,49.02,49.02,12159782617,53.76,53.76,12159782617 +우양,103840,9,5430,2,250,4.83,8683000,5222567,16366428,8683000,4.83,166.26,53.05,53.05,46155431205,51.94,51.94,46155431205 +아이비젼웍스,469750,10,1366,5,-29,-2.08,16141908,63530828,33936481,16141908,-2.08,25.41,47.57,47.57,22951388307,49.51,49.51,22951388307 +코아시아씨엠,196450,11,1009,2,128,14.53,17943251,3370511,45319582,17943251,14.53,532.36,39.59,39.59,19719161846,43.12,43.12,19719161846 +그린리소스,402490,12,10040,2,610,6.47,3276570,1824974,8279444,3276570,6.47,179.54,39.57,39.57,34433603455,41.42,41.42,34433603455 +보성파워텍,006910,13,4090,2,20,0.49,15722105,58602028,49129824,15722105,0.49,26.83,32.00,32.00,63813427138,31.76,31.76,63813427138 +다날,064260,14,7910,2,610,8.36,20540871,1870962,68949040,20540871,8.36,1097.88,29.79,29.79,163509120870,29.98,29.98,163509120870 +삼화네트웍스,046390,15,1661,3,0,0.00,12257285,17823272,43172933,12257285,0.00,68.77,28.39,28.39,21331165605,29.75,29.75,21331165605 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7490,5,-120,-1.58,1431425,2813939,5000000,1431425,-1.58,50.87,28.63,28.63,10654978085,28.45,28.45,10654978085 +비케이홀딩스,050090,17,1043,2,128,13.99,4801737,65534,19784735,4801737,13.99,7327.09,24.27,24.27,5226187696,25.33,25.33,5226187696 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9930,5,-55,-0.55,222660,185142,900000,222660,-0.55,120.26,24.74,24.74,2213278167,24.77,24.77,2213278167 +삼양컴텍,484590,19,15730,2,2450,18.45,10003290,1837073,41210450,10003290,18.45,544.52,24.27,24.27,157248806165,24.26,24.26,157248806165 +KODEX 코스닥150선물인버스,251340,20,3525,5,-5,-0.14,17679792,24607008,77500000,17679792,-0.14,71.85,22.81,22.81,62071751689,22.72,22.72,62071751689 +TP,007980,21,2025,5,-60,-2.88,10527619,6168683,51175130,10527619,-2.88,170.66,20.57,20.57,22756117250,21.96,21.96,22756117250 +KODEX 200선물인버스2X,252670,22,1323,5,-21,-1.56,271349185,329231648,1244900000,271349185,-1.56,82.42,21.80,21.80,357697748634,21.72,21.72,357697748634 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10040,5,-10,-0.10,324000,311742,1500000,324000,-0.10,103.93,21.60,21.60,3254832842,21.61,21.61,3254832842 +HANARO 유럽방산,0082F0,24,9895,2,105,1.07,193323,220891,900000,193323,1.07,87.52,21.48,21.48,1923045178,21.59,21.59,1923045178 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7520,5,-115,-1.51,622635,921828,3000000,622635,-1.51,67.54,20.75,20.75,4655717594,20.64,20.64,4655717594 +팬엔터테인먼트,068050,26,2480,5,-35,-1.39,5459911,3120573,27694076,5459911,-1.39,174.97,19.72,19.72,13991783267,20.37,20.37,13991783267 +ACE BYD밸류체인액티브,0079X0,27,11055,2,155,1.42,285942,2721832,1400000,285942,1.42,10.51,20.42,20.42,3145106745,20.32,20.32,3145106745 +나노엔텍,039860,28,3615,2,25,0.70,6068035,17408042,32110082,6068035,0.70,34.86,18.90,18.90,22382177129,19.28,19.28,22382177129 +PLUS 태양광&ESS,457990,29,16440,2,180,1.11,450933,226019,2400000,450933,1.11,199.51,18.79,18.79,7402091670,18.76,18.76,7402091670 +대한광통신,010170,30,1133,2,142,14.33,21808714,2622547,122605139,21808714,14.33,831.59,17.79,17.79,25348628688,18.25,18.25,25348628688 diff --git a/top30/20250822/top30-atvtr-20250822-141001.csv b/top30/20250822/top30-atvtr-20250822-141001.csv new file mode 100644 index 000000000000..f514b9414e2d --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14320,5,-2740,-16.06,13596332,0,5144190,13596332,-16.06,0.00,264.30,264.30,209143586785,283.91,283.91,209143586785 +TIGER 코리아원자력,0091P0,2,9940,2,175,1.79,7386424,8325150,6100000,7386424,1.79,88.72,121.09,121.09,73399029836,121.05,121.05,73399029836 +iMBC,052220,3,4175,2,845,25.38,27100771,5961705,23000000,27100771,25.38,454.58,117.83,117.83,107044737171,111.48,111.48,107044737171 +일승,333430,4,5770,2,450,8.46,25727041,3537094,30726747,25727041,8.46,727.35,83.73,83.73,152239661680,85.87,85.87,152239661680 +엔시트론,101400,5,440,2,17,4.02,48992246,35623928,68450730,48992246,4.02,137.53,71.57,71.57,22574228829,74.95,74.95,22574228829 +SOL 한국원자력SMR,0092B0,6,9965,2,175,1.79,766227,1057261,1050000,766227,1.79,72.47,72.97,72.97,7619063660,72.82,72.82,7619063660 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3088269,14944855,5105400,3088269,-6.22,20.66,60.49,60.49,67689080100,65.15,65.15,67689080100 +우양,103840,8,5390,2,210,4.05,9036740,5222567,16366428,9036740,4.05,173.03,55.22,55.22,48070874415,54.49,54.49,48070874415 +아센디오,012170,9,2090,5,-565,-21.28,5385530,5636072,10873743,5385530,-21.28,95.55,49.53,49.53,12273815799,54.01,54.01,12273815799 +아이비젼웍스,469750,10,1341,5,-54,-3.87,16250752,63530828,33936481,16250752,-3.87,25.58,47.89,47.89,23098031393,50.76,50.76,23098031393 +코아시아씨엠,196450,11,998,2,117,13.28,18495741,3370511,45319582,18495741,13.28,548.75,40.81,40.81,20270789547,44.82,44.82,20270789547 +그린리소스,402490,12,10140,2,710,7.53,3318967,1824974,8279444,3318967,7.53,181.86,40.09,40.09,34861235645,41.52,41.52,34861235645 +보성파워텍,006910,13,4095,2,25,0.61,15901857,58602028,49129824,15901857,0.61,27.14,32.37,32.37,64548981670,32.08,32.08,64548981670 +다날,064260,14,7900,2,600,8.22,20627051,1870962,68949040,20627051,8.22,1102.48,29.92,29.92,164191285810,30.14,30.14,164191285810 +삼화네트웍스,046390,15,1669,2,8,0.48,12310954,17823272,43172933,12310954,0.48,69.07,28.52,28.52,21420294710,29.73,29.73,21420294710 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7470,5,-140,-1.84,1433062,2813939,5000000,1433062,-1.84,50.93,28.66,28.66,10667206875,28.56,28.56,10667206875 +비케이홀딩스,050090,17,1039,2,124,13.55,4843443,65534,19784735,4843443,13.55,7390.73,24.48,24.48,5269426936,25.63,25.63,5269426936 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9925,5,-60,-0.60,225610,185142,900000,225610,-0.60,121.86,25.07,25.07,2242567077,25.11,25.11,2242567077 +삼양컴텍,484590,19,15630,2,2350,17.70,10121999,1837073,41210450,10121999,17.70,550.99,24.56,24.56,159102976700,24.70,24.70,159102976700 +KODEX 코스닥150선물인버스,251340,20,3520,5,-10,-0.28,18166756,24607008,77500000,18166756,-0.28,73.83,23.44,23.44,63784626613,23.38,23.38,63784626613 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,279377082,329231648,1244900000,279377082,-1.79,84.86,22.44,22.44,368299114278,22.41,22.41,368299114278 +TP,007980,22,2020,5,-65,-3.12,10556933,6168683,51175130,10556933,-3.12,171.14,20.63,20.63,22815462557,22.07,22.07,22815462557 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10030,5,-20,-0.20,325526,311742,1500000,325526,-0.20,104.42,21.70,21.70,3270138882,21.74,21.74,3270138882 +ACE BYD밸류체인액티브,0079X0,24,11080,2,180,1.65,304796,2721832,1400000,304796,1.65,11.20,21.77,21.77,3353897580,21.62,21.62,3353897580 +HANARO 유럽방산,0082F0,25,9895,2,105,1.07,193373,220891,900000,193373,1.07,87.54,21.49,21.49,1923539928,21.60,21.60,1923539928 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7500,5,-135,-1.77,634088,921828,3000000,634088,-1.77,68.79,21.14,21.14,4741699984,21.07,21.07,4741699984 +팬엔터테인먼트,068050,27,2480,5,-35,-1.39,5501864,3120573,27694076,5501864,-1.39,176.31,19.87,19.87,14095386132,20.52,20.52,14095386132 +나노엔텍,039860,28,3610,2,20,0.56,6158853,17408042,32110082,6158853,0.56,35.38,19.18,19.18,22709201919,19.59,19.59,22709201919 +PLUS 태양광&ESS,457990,29,16430,2,170,1.05,451015,226019,2400000,451015,1.05,199.55,18.79,18.79,7403438945,18.78,18.78,7403438945 +대한광통신,010170,30,1140,2,149,15.04,22020421,2622547,122605139,22020421,15.04,839.66,17.96,17.96,25589336189,18.31,18.31,25589336189 diff --git a/top30/20250822/top30-atvtr-20250822-142002.csv b/top30/20250822/top30-atvtr-20250822-142002.csv new file mode 100644 index 000000000000..d2874b313990 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14220,5,-2840,-16.65,13791111,0,5144190,13791111,-16.65,0.00,268.09,268.09,211898851890,289.68,289.68,211898851890 +TIGER 코리아원자력,0091P0,2,9970,2,205,2.10,7613270,8325150,6100000,7613270,2.10,91.45,124.81,124.81,75655209327,124.40,124.40,75655209327 +iMBC,052220,3,4245,2,915,27.48,27961903,5961705,23000000,27961903,27.48,469.03,121.57,121.57,110678135843,113.36,113.36,110678135843 +일승,333430,4,5780,2,460,8.65,25844113,3537094,30726747,25844113,8.65,730.66,84.11,84.11,152914409540,86.10,86.10,152914409540 +엔시트론,101400,5,449,2,26,6.15,49764126,35623928,68450730,49764126,6.15,139.69,72.70,72.70,22921617440,74.58,74.58,22921617440 +SOL 한국원자력SMR,0092B0,6,9970,2,180,1.84,778805,1057261,1050000,778805,1.84,73.66,74.17,74.17,7744394515,73.98,73.98,7744394515 +제이피아이헬스케어,0010V0,7,20300,5,-1400,-6.45,3099405,14944855,5105400,3099405,-6.45,20.74,60.71,60.71,67915476475,65.53,65.53,67915476475 +우양,103840,8,5370,2,190,3.67,9351623,5222567,16366428,9351623,3.67,179.06,57.14,57.14,49762288895,56.62,56.62,49762288895 +아센디오,012170,9,2080,5,-575,-21.66,5431113,5636072,10873743,5431113,-21.66,96.36,49.95,49.95,12368734021,54.69,54.69,12368734021 +아이비젼웍스,469750,10,1335,5,-60,-4.30,16416139,63530828,33936481,16416139,-4.30,25.84,48.37,48.37,23318616933,51.47,51.47,23318616933 +코아시아씨엠,196450,11,955,2,74,8.40,19135903,3370511,45319582,19135903,8.40,567.74,42.22,42.22,20893929819,48.28,48.28,20893929819 +그린리소스,402490,12,10050,2,620,6.57,3344315,1824974,8279444,3344315,6.57,183.25,40.39,40.39,35117998355,42.20,42.20,35117998355 +보성파워텍,006910,13,4065,5,-5,-0.12,16099915,58602028,49129824,16099915,-0.12,27.47,32.77,32.77,65356990337,32.73,32.73,65356990337 +다날,064260,14,7860,2,560,7.67,20820508,1870962,68949040,20820508,7.67,1112.82,30.20,30.20,165714613220,30.58,30.58,165714613220 +삼화네트웍스,046390,15,1658,5,-3,-0.18,12345990,17823272,43172933,12345990,-0.18,69.27,28.60,28.60,21478463044,30.01,30.01,21478463044 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7465,5,-145,-1.91,1433094,2813939,5000000,1433094,-1.91,50.93,28.66,28.66,10667445855,28.58,28.58,10667445855 +비케이홀딩스,050090,17,1047,2,132,14.43,4862803,65534,19784735,4862803,14.43,7420.27,24.58,24.58,5289626111,25.54,25.54,5289626111 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9925,5,-60,-0.60,225793,185142,900000,225793,-0.60,121.96,25.09,25.09,2244383352,25.13,25.13,2244383352 +삼양컴텍,484590,19,15700,2,2420,18.22,10192843,1837073,41210450,10192843,18.22,554.84,24.73,24.73,160216086380,24.76,24.76,160216086380 +KODEX 코스닥150선물인버스,251340,20,3520,5,-10,-0.28,18408954,24607008,77500000,18408954,-0.28,74.81,23.75,23.75,64635984819,23.69,23.69,64635984819 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,284405064,329231648,1244900000,284405064,-1.79,86.38,22.85,22.85,374933987666,22.82,22.82,374933987666 +ACE BYD밸류체인액티브,0079X0,22,11070,2,170,1.56,312318,2721832,1400000,312318,1.56,11.47,22.31,22.31,3437257350,22.18,22.18,3437257350 +TP,007980,23,2025,5,-60,-2.88,10589850,6168683,51175130,10589850,-2.88,171.67,20.69,20.69,22881947787,22.08,22.08,22881947787 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-15,-0.15,325550,311742,1500000,325550,-0.15,104.43,21.70,21.70,3270379722,21.73,21.73,3270379722 +HANARO 유럽방산,0082F0,25,9910,2,120,1.23,193523,220891,900000,193523,1.23,87.61,21.50,21.50,1925025528,21.58,21.58,1925025528 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7490,5,-145,-1.90,645262,921828,3000000,645262,-1.90,70.00,21.51,21.51,4825368954,21.47,21.47,4825368954 +팬엔터테인먼트,068050,27,2465,5,-50,-1.99,5522105,3120573,27694076,5522105,-1.99,176.96,19.94,19.94,14145494492,20.72,20.72,14145494492 +나노엔텍,039860,28,3585,5,-5,-0.14,6219574,17408042,32110082,6219574,-0.14,35.73,19.37,19.37,22927287779,19.92,19.92,22927287779 +케이씨티,089150,29,3900,2,465,13.54,3393591,42506,17150000,3393591,13.54,7983.79,19.79,19.79,13296906337,19.88,19.88,13296906337 +BNK 주주가치액티브,445690,30,17715,2,40,0.23,213791,140,1100000,213791,0.23,9999.99,19.44,19.44,3786121915,19.43,19.43,3786121915 diff --git a/top30/20250822/top30-atvtr-20250822-143001.csv b/top30/20250822/top30-atvtr-20250822-143001.csv new file mode 100644 index 000000000000..f5dc13f93aee --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14180,5,-2880,-16.88,13855736,0,5144190,13855736,-16.88,0.00,269.35,269.35,212818617510,291.75,291.75,212818617510 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,7738745,8325150,6100000,7738745,2.00,92.96,126.86,126.86,76905487165,126.58,126.58,76905487165 +iMBC,052220,3,4210,2,880,26.43,28934495,5961705,23000000,28934495,26.43,485.34,125.80,125.80,114807722258,118.57,118.57,114807722258 +일승,333430,4,5800,2,480,9.02,25988731,3537094,30726747,25988731,9.02,734.75,84.58,84.58,153752946450,86.27,86.27,153752946450 +엔시트론,101400,5,432,2,9,2.13,50785489,35623928,68450730,50785489,2.13,142.56,74.19,74.19,23365969742,79.02,79.02,23365969742 +SOL 한국원자력SMR,0092B0,6,9970,2,180,1.84,788353,1057261,1050000,788353,1.84,74.57,75.08,75.08,7839766795,74.89,74.89,7839766795 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3112301,14944855,5105400,3112301,-5.99,20.83,60.96,60.96,68178717100,65.46,65.46,68178717100 +우양,103840,8,5400,2,220,4.25,9490298,5222567,16366428,9490298,4.25,181.72,57.99,57.99,50511234345,57.15,57.15,50511234345 +아센디오,012170,9,2050,5,-605,-22.79,5477835,5636072,10873743,5477835,-22.79,97.19,50.38,50.38,12465069959,55.92,55.92,12465069959 +아이비젼웍스,469750,10,1331,5,-64,-4.59,16476328,63530828,33936481,16476328,-4.59,25.93,48.55,48.55,23398886409,51.80,51.80,23398886409 +코아시아씨엠,196450,11,1045,2,164,18.62,20649907,3370511,45319582,20649907,18.62,612.66,45.57,45.57,22404961687,47.31,47.31,22404961687 +그린리소스,402490,12,10050,2,620,6.57,3365394,1824974,8279444,3365394,6.57,184.41,40.65,40.65,35330847385,42.46,42.46,35330847385 +보성파워텍,006910,13,4060,5,-10,-0.25,16267753,58602028,49129824,16267753,-0.25,27.76,33.11,33.11,66039653509,33.11,33.11,66039653509 +다날,064260,14,7830,2,530,7.26,21049641,1870962,68949040,21049641,7.26,1125.07,30.53,30.53,167507676735,31.03,31.03,167507676735 +삼화네트웍스,046390,15,1630,5,-31,-1.87,12557895,17823272,43172933,12557895,-1.87,70.46,29.09,29.09,21826673230,31.02,31.02,21826673230 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7460,5,-150,-1.97,1433531,2813939,5000000,1433531,-1.97,50.94,28.67,28.67,10670711755,28.61,28.61,10670711755 +비케이홀딩스,050090,17,1023,2,108,11.80,4935815,65534,19784735,4935815,11.80,7531.69,24.95,24.95,5364893376,26.51,26.51,5364893376 +케이씨티,089150,18,4105,2,670,19.51,4575765,42506,17150000,4575765,19.51,9999.99,26.68,26.68,18041977993,25.63,25.63,18041977993 +PLUS 미국나스닥100미국채혼합50,0089B0,19,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +삼양컴텍,484590,20,15700,2,2420,18.22,10231863,1837073,41210450,10231863,18.22,556.97,24.83,24.83,160827647120,24.86,24.86,160827647120 +KODEX 코스닥150선물인버스,251340,21,3515,5,-15,-0.42,18772880,24607008,77500000,18772880,-0.42,76.29,24.22,24.22,65915298944,24.20,24.20,65915298944 +KODEX 200선물인버스2X,252670,22,1318,5,-26,-1.93,288631427,329231648,1244900000,288631427,-1.93,87.67,23.19,23.19,380509470475,23.19,23.19,380509470475 +ACE BYD밸류체인액티브,0079X0,23,11055,2,155,1.42,312788,2721832,1400000,312788,1.42,11.49,22.34,22.34,3442455320,22.24,22.24,3442455320 +TP,007980,24,2025,5,-60,-2.88,10611342,6168683,51175130,10611342,-2.88,172.02,20.74,20.74,22925332739,22.12,22.12,22925332739 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10035,5,-15,-0.15,327211,311742,1500000,327211,-0.15,104.96,21.81,21.81,3287047857,21.84,21.84,3287047857 +HANARO 유럽방산,0082F0,26,9870,2,80,0.82,193734,220891,900000,193734,0.82,87.71,21.53,21.53,1927108098,21.69,21.69,1927108098 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7480,5,-155,-2.03,645453,921828,3000000,645453,-2.03,70.02,21.52,21.52,4826797994,21.51,21.51,4826797994 +팬엔터테인먼트,068050,28,2470,5,-45,-1.79,5544762,3120573,27694076,5544762,-1.79,177.68,20.02,20.02,14201338922,20.76,20.76,14201338922 +BNK 주주가치액티브,445690,29,17720,2,45,0.25,225639,140,1100000,225639,0.25,9999.99,20.51,20.51,3996028985,20.50,20.50,3996028985 +YTN,040300,30,3240,2,360,12.50,9812105,1124857,47676980,9812105,12.50,872.30,20.58,20.58,31342329885,20.29,20.29,31342329885 diff --git a/top30/20250822/top30-atvtr-20250822-144001.csv b/top30/20250822/top30-atvtr-20250822-144001.csv new file mode 100644 index 000000000000..a0b948e89b89 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13710,5,-3350,-19.64,14039397,0,5144190,14039397,-19.64,0.00,272.92,272.92,215373570640,305.38,305.38,215373570640 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,7828790,8325150,6100000,7828790,2.00,94.04,128.34,128.34,77801512631,128.06,128.06,77801512631 +iMBC,052220,3,4172,2,842,25.29,29388926,5961705,23000000,29388926,25.29,492.96,127.78,127.78,116715220645,121.63,121.63,116715220645 +일승,333430,4,5770,2,450,8.46,26146357,3537094,30726747,26146357,8.46,739.20,85.09,85.09,154667283325,87.24,87.24,154667283325 +엔시트론,101400,5,429,2,6,1.42,51205455,35623928,68450730,51205455,1.42,143.74,74.81,74.81,23546081799,80.18,80.18,23546081799 +SOL 한국원자력SMR,0092B0,6,9960,2,170,1.74,803974,1057261,1050000,803974,1.74,76.04,76.57,76.57,7995412170,76.45,76.45,7995412170 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3117905,14944855,5105400,3117905,-5.99,20.86,61.07,61.07,68293109300,65.57,65.57,68293109300 +우양,103840,8,5440,2,260,5.02,9722694,5222567,16366428,9722694,5.02,186.17,59.41,59.41,51765595095,58.14,58.14,51765595095 +아센디오,012170,9,2030,5,-625,-23.54,5559745,5636072,10873743,5559745,-23.54,98.65,51.13,51.13,12632455383,57.23,57.23,12632455383 +코아시아씨엠,196450,10,994,2,113,12.83,21722719,3370511,45319582,21722719,12.83,644.49,47.93,47.93,23495902600,52.16,52.16,23495902600 +아이비젼웍스,469750,11,1335,5,-60,-4.30,16525859,63530828,33936481,16525859,-4.30,26.01,48.70,48.70,23464896730,51.79,51.79,23464896730 +그린리소스,402490,12,9960,2,530,5.62,3393075,1824974,8279444,3393075,5.62,185.92,40.98,40.98,35607510145,43.18,43.18,35607510145 +케이씨티,089150,13,4335,2,900,26.20,6602666,42506,17150000,6602666,26.20,9999.99,38.50,38.50,26441354904,35.57,35.57,26441354904 +보성파워텍,006910,14,4090,2,20,0.49,16422346,58602028,49129824,16422346,0.49,28.02,33.43,33.43,66670538269,33.18,33.18,66670538269 +다날,064260,15,7760,2,460,6.30,21252412,1870962,68949040,21252412,6.30,1135.91,30.82,30.82,169088682735,31.60,31.60,169088682735 +삼화네트웍스,046390,16,1630,5,-31,-1.87,12621203,17823272,43172933,12621203,-1.87,70.81,29.23,29.23,21930481344,31.16,31.16,21930481344 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7465,5,-145,-1.91,1433991,2813939,5000000,1433991,-1.91,50.96,28.68,28.68,10674143505,28.60,28.60,10674143505 +비케이홀딩스,050090,18,1018,2,103,11.26,4958130,65534,19784735,4958130,11.26,7565.74,25.06,25.06,5387642081,26.75,26.75,5387642081 +PLUS 미국나스닥100미국채혼합50,0089B0,19,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +삼양컴텍,484590,20,15710,2,2430,18.30,10296994,1837073,41210450,10296994,18.30,560.51,24.99,24.99,161851893315,25.00,25.00,161851893315 +KODEX 코스닥150선물인버스,251340,21,3517,5,-13,-0.37,18965278,24607008,77500000,18965278,-0.37,77.07,24.47,24.47,66590937090,24.43,24.43,66590937090 +KODEX 200선물인버스2X,252670,22,1320,5,-24,-1.79,292779895,329231648,1244900000,292779895,-1.79,88.93,23.52,23.52,385979579979,23.49,23.49,385979579979 +ACE BYD밸류체인액티브,0079X0,23,11070,2,170,1.56,314805,2721832,1400000,314805,1.56,11.57,22.49,22.49,3464796555,22.36,22.36,3464796555 +TP,007980,24,2020,5,-65,-3.12,10698753,6168683,51175130,10698753,-3.12,173.44,20.91,20.91,23102558473,22.35,22.35,23102558473 +큐라클,365270,25,4670,2,570,13.90,2954092,64081,14009155,2954092,13.90,4609.93,21.09,21.09,14374884093,21.97,21.97,14374884093 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10030,5,-20,-0.20,327723,311742,1500000,327723,-0.20,105.13,21.85,21.85,3292183217,21.88,21.88,3292183217 +HANARO 유럽방산,0082F0,27,9865,2,75,0.77,194034,220891,900000,194034,0.77,87.84,21.56,21.56,1930067598,21.74,21.74,1930067598 +BNK 주주가치액티브,445690,28,17720,2,45,0.25,237489,140,1100000,237489,0.25,9999.99,21.59,21.59,4206043900,21.58,21.58,4206043900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7485,5,-150,-1.96,647419,921828,3000000,647419,-1.96,70.23,21.58,21.58,4841513399,21.56,21.56,4841513399 +YTN,040300,30,3200,2,320,11.11,10141555,1124857,47676980,10141555,11.11,901.59,21.27,21.27,32401257307,21.24,21.24,32401257307 diff --git a/top30/20250822/top30-atvtr-20250822-145002.csv b/top30/20250822/top30-atvtr-20250822-145002.csv new file mode 100644 index 000000000000..96da3a1c2049 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13640,5,-3420,-20.05,14196269,0,5144190,14196269,-20.05,0.00,275.97,275.97,217540607320,310.03,310.03,217540607320 +TIGER 코리아원자력,0091P0,2,9950,2,185,1.89,7954324,8325150,6100000,7954324,1.89,95.55,130.40,130.40,79051594821,130.24,130.24,79051594821 +iMBC,052220,3,4100,2,770,23.12,30542169,5961705,23000000,30542169,23.12,512.31,132.79,132.79,121476550674,128.82,128.82,121476550674 +일승,333430,4,5830,2,510,9.59,26270202,3537094,30726747,26270202,9.59,742.71,85.50,85.50,155384374595,86.74,86.74,155384374595 +엔시트론,101400,5,426,2,3,0.71,51927604,35623928,68450730,51927604,0.71,145.77,75.86,75.86,23850529700,81.79,81.79,23850529700 +SOL 한국원자력SMR,0092B0,6,9960,2,170,1.74,812057,1057261,1050000,812057,1.74,76.81,77.34,77.34,8075952863,77.22,77.22,8075952863 +제이피아이헬스케어,0010V0,7,20250,5,-1450,-6.68,3141023,14944855,5105400,3141023,-6.68,21.02,61.52,61.52,68762051725,66.51,66.51,68762051725 +우양,103840,8,5450,2,270,5.21,10623623,5222567,16366428,10623623,5.21,203.42,64.91,64.91,56729652175,63.60,63.60,56729652175 +아센디오,012170,9,2040,5,-615,-23.16,5599776,5636072,10873743,5599776,-23.16,99.36,51.50,51.50,12713957248,57.32,57.32,12713957248 +코아시아씨엠,196450,10,966,2,85,9.65,22253566,3370511,45319582,22253566,9.65,660.24,49.10,49.10,24022258036,54.87,54.87,24022258036 +케이씨티,089150,11,4285,2,850,24.75,9583925,42506,17150000,9583925,24.75,9999.99,55.88,55.88,39457359490,53.69,53.69,39457359490 +아이비젼웍스,469750,12,1341,5,-54,-3.87,16578417,63530828,33936481,16578417,-3.87,26.10,48.85,48.85,23535183282,51.72,51.72,23535183282 +그린리소스,402490,13,9930,2,500,5.30,3413694,1824974,8279444,3413694,5.30,187.05,41.23,41.23,35812369335,43.56,43.56,35812369335 +보성파워텍,006910,14,4075,2,5,0.12,16647929,58602028,49129824,16647929,0.12,28.41,33.89,33.89,67591096724,33.76,33.76,67591096724 +다날,064260,15,7770,2,470,6.44,21486305,1870962,68949040,21486305,6.44,1148.41,31.16,31.16,170900272665,31.90,31.90,170900272665 +삼화네트웍스,046390,16,1669,2,8,0.48,12799025,17823272,43172933,12799025,0.48,71.81,29.65,29.65,22223073315,30.84,30.84,22223073315 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7455,5,-155,-2.04,1474506,2813939,5000000,1474506,-2.04,52.40,29.49,29.49,10976184865,29.45,29.45,10976184865 +비케이홀딩스,050090,18,1007,2,92,10.05,4999973,65534,19784735,4999973,10.05,7629.59,25.27,25.27,5429988757,27.25,27.25,5429988757 +PLUS 미국나스닥100미국채혼합50,0089B0,19,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +삼양컴텍,484590,20,15580,2,2300,17.32,10383189,1837073,41210450,10383189,17.32,565.20,25.20,25.20,163197435595,25.42,25.42,163197435595 +KODEX 코스닥150선물인버스,251340,21,3500,5,-30,-0.85,19552206,24607008,77500000,19552206,-0.85,79.46,25.23,25.23,68648534194,25.31,25.31,68648534194 +KODEX 200선물인버스2X,252670,22,1316,5,-28,-2.08,299489349,329231648,1244900000,299489349,-2.08,90.97,24.06,24.06,394822417024,24.10,24.10,394822417024 +큐라클,365270,23,4600,2,500,12.20,3087122,64081,14009155,3087122,12.20,4817.53,22.04,22.04,14990751639,23.26,23.26,14990751639 +YTN,040300,24,3085,2,205,7.12,10643968,1124857,47676980,10643968,7.12,946.25,22.33,22.33,33970911137,23.10,23.10,33970911137 +BNK 주주가치액티브,445690,25,17725,2,50,0.28,247756,140,1100000,247756,0.28,9999.99,22.52,22.52,4387994850,22.51,22.51,4387994850 +TP,007980,26,2020,5,-65,-3.12,10739781,6168683,51175130,10739781,-3.12,174.10,20.99,20.99,23185537299,22.43,22.43,23185537299 +ACE BYD밸류체인액티브,0079X0,27,11075,2,175,1.61,315590,2721832,1400000,315590,1.61,11.59,22.54,22.54,3473492405,22.40,22.40,3473492405 +로보로보,215100,28,4830,2,255,5.57,4326611,80771,20348454,4326611,5.57,5356.64,21.26,21.26,21681865878,22.06,22.06,21681865878 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7475,5,-160,-2.10,660186,921828,3000000,660186,-2.10,71.62,22.01,22.01,4937060924,22.02,22.02,4937060924 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10040,5,-10,-0.10,329042,311742,1500000,329042,-0.10,105.55,21.94,21.94,3305419897,21.95,21.95,3305419897 diff --git a/top30/20250822/top30-atvtr-20250822-150001.csv b/top30/20250822/top30-atvtr-20250822-150001.csv new file mode 100644 index 000000000000..a8ea76755e6b --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13840,5,-3220,-18.87,14363658,0,5144190,14363658,-18.87,0.00,279.22,279.22,219831507225,308.77,308.77,219831507225 +iMBC,052220,2,4170,2,840,25.23,31797953,5961705,23000000,31797953,25.23,533.37,138.25,138.25,126639811297,132.04,132.04,126639811297 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8026763,8325150,6100000,8026763,1.95,96.42,131.59,131.59,79772799993,131.37,131.37,79772799993 +일승,333430,4,5720,2,400,7.52,26552629,3537094,30726747,26552629,7.52,750.69,86.42,86.42,157009117615,89.33,89.33,157009117615 +엔시트론,101400,5,418,5,-5,-1.18,52439759,35623928,68450730,52439759,-1.18,147.20,76.61,76.61,24065074160,84.11,84.11,24065074160 +SOL 한국원자력SMR,0092B0,6,9970,2,180,1.84,832078,1057261,1050000,832078,1.84,78.70,79.25,79.25,8275657418,79.05,79.05,8275657418 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3157774,14944855,5105400,3157774,-6.22,21.13,61.85,61.85,69101208825,66.51,66.51,69101208825 +우양,103840,8,5410,2,230,4.44,10916186,5222567,16366428,10916186,4.44,209.02,66.70,66.70,58319155390,65.87,65.87,58319155390 +케이씨티,089150,9,4145,2,710,20.67,10646692,42506,17150000,10646692,20.67,9999.99,62.08,62.08,43957989019,61.84,61.84,43957989019 +아센디오,012170,10,2070,5,-585,-22.03,5641059,5636072,10873743,5641059,-22.03,100.09,51.88,51.88,12798820988,56.86,56.86,12798820988 +코아시아씨엠,196450,11,953,2,72,8.17,22585514,3370511,45319582,22585514,8.17,670.09,49.84,49.84,24342303344,56.36,56.36,24342303344 +아이비젼웍스,469750,12,1331,5,-64,-4.59,16708992,63530828,33936481,16708992,-4.59,26.30,49.24,49.24,23709672087,52.49,52.49,23709672087 +그린리소스,402490,13,9950,2,520,5.51,3449137,1824974,8279444,3449137,5.51,189.00,41.66,41.66,36164441740,43.90,43.90,36164441740 +보성파워텍,006910,14,4065,5,-5,-0.12,16891348,58602028,49129824,16891348,-0.12,28.82,34.38,34.38,68581403884,34.34,34.34,68581403884 +다날,064260,15,7750,2,450,6.16,21594854,1870962,68949040,21594854,6.16,1154.21,31.32,31.32,171740923410,32.14,32.14,171740923410 +삼화네트웍스,046390,16,1652,5,-9,-0.54,12940688,17823272,43172933,12940688,-0.54,72.61,29.97,29.97,22458485999,31.49,31.49,22458485999 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7470,5,-140,-1.84,1481776,2813939,5000000,1481776,-1.84,52.66,29.64,29.64,11030452865,29.53,29.53,11030452865 +KODEX 코스닥150선물인버스,251340,18,3495,5,-35,-0.99,22487887,24607008,77500000,22487887,-0.99,91.39,29.02,29.02,78893653537,29.13,29.13,78893653537 +비케이홀딩스,050090,19,1004,2,89,9.73,5030795,65534,19784735,5030795,9.73,7676.62,25.43,25.43,5461101946,27.49,27.49,5461101946 +삼양컴텍,484590,20,15230,2,1950,14.68,10677134,1837073,41210450,10677134,14.68,581.20,25.91,25.91,167699190790,26.72,26.72,167699190790 +큐라클,365270,21,4360,2,260,6.34,3260408,64081,14009155,3260408,6.34,5087.95,23.27,23.27,15764333331,25.81,25.81,15764333331 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9925,5,-60,-0.60,229140,185142,900000,229140,-0.60,123.76,25.46,25.46,2277586477,25.50,25.50,2277586477 +KODEX 200선물인버스2X,252670,23,1320,5,-24,-1.79,305574704,329231648,1244900000,305574704,-1.79,92.81,24.55,24.55,402845103668,24.51,24.51,402845103668 +BNK 주주가치액티브,445690,24,17715,2,40,0.23,259881,140,1100000,259881,0.23,9999.99,23.63,23.63,4602889360,23.62,23.62,4602889360 +YTN,040300,25,3125,2,245,8.51,11023807,1124857,47676980,11023807,8.51,980.02,23.12,23.12,35133891982,23.58,23.58,35133891982 +로보로보,215100,26,4790,2,215,4.70,4526719,80771,20348454,4526719,4.70,5604.39,22.25,22.25,22643999650,23.23,23.23,22643999650 +TP,007980,27,2020,5,-65,-3.12,10795257,6168683,51175130,10795257,-3.12,175.00,21.09,21.09,23297516159,22.54,22.54,23297516159 +ACE BYD밸류체인액티브,0079X0,28,11075,2,175,1.61,316090,2721832,1400000,316090,1.61,11.61,22.58,22.58,3479029905,22.44,22.44,3479029905 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-15,-0.15,329356,311742,1500000,329356,-0.15,105.65,21.96,21.96,3308570887,21.98,21.98,3308570887 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,30,7495,5,-140,-1.83,660390,921828,3000000,660390,-1.83,71.64,22.01,22.01,4938585869,21.96,21.96,4938585869 diff --git a/top30/20250822/top30-atvtr-20250822-151002.csv b/top30/20250822/top30-atvtr-20250822-151002.csv new file mode 100644 index 000000000000..c50e003978b9 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13900,5,-3160,-18.52,14484487,0,5144190,14484487,-18.52,0.00,281.57,281.57,221513558020,309.79,309.79,221513558020 +iMBC,052220,2,4235,2,905,27.18,33990074,5961705,23000000,33990074,27.18,570.14,147.78,147.78,135908147315,139.53,139.53,135908147315 +TIGER 코리아원자력,0091P0,3,9940,2,175,1.79,8066541,8325150,6100000,8066541,1.79,96.89,132.24,132.24,80168441333,132.22,132.22,80168441333 +일승,333430,4,5830,2,510,9.59,26753357,3537094,30726747,26753357,9.59,756.37,87.07,87.07,158169800035,88.30,88.30,158169800035 +엔시트론,101400,5,406,5,-17,-4.02,53052363,35623928,68450730,53052363,-4.02,148.92,77.50,77.50,24316505976,87.50,87.50,24316505976 +SOL 한국원자력SMR,0092B0,6,9970,2,180,1.84,839620,1057261,1050000,839620,1.84,79.41,79.96,79.96,8350779533,79.77,79.77,8350779533 +케이씨티,089150,7,3950,2,515,14.99,11877254,42506,17150000,11877254,14.99,9999.99,69.26,69.26,48891123610,72.17,72.17,48891123610 +제이피아이헬스케어,0010V0,8,20250,5,-1450,-6.68,3210030,14944855,5105400,3210030,-6.68,21.48,62.88,62.88,70154471325,67.86,67.86,70154471325 +우양,103840,9,5430,2,250,4.83,11111409,5222567,16366428,11111409,4.83,212.76,67.89,67.89,59382393775,66.82,66.82,59382393775 +아센디오,012170,10,2050,5,-605,-22.79,5703437,5636072,10873743,5703437,-22.79,101.20,52.45,52.45,12926966768,57.99,57.99,12926966768 +코아시아씨엠,196450,11,986,2,105,11.92,23214562,3370511,45319582,23214562,11.92,688.76,51.22,51.22,24944992863,55.82,55.82,24944992863 +아이비젼웍스,469750,12,1325,5,-70,-5.02,16869843,63530828,33936481,16869843,-5.02,26.55,49.71,49.71,23923376562,53.20,53.20,23923376562 +그린리소스,402490,13,9910,2,480,5.09,3465822,1824974,8279444,3465822,5.09,189.91,41.86,41.86,36329659590,44.28,44.28,36329659590 +보성파워텍,006910,14,4075,2,5,0.12,17081959,58602028,49129824,17081959,0.12,29.15,34.77,34.77,69357128165,34.64,34.64,69357128165 +다날,064260,15,7710,2,410,5.62,21798381,1870962,68949040,21798381,5.62,1165.09,31.62,31.62,173311043845,32.60,32.60,173311043845 +삼화네트웍스,046390,16,1645,5,-16,-0.96,13017453,17823272,43172933,13017453,-0.96,73.04,30.15,30.15,22584476570,31.80,31.80,22584476570 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,23590503,24607008,77500000,23590503,-0.57,95.87,30.44,30.44,82755810034,30.42,30.42,82755810034 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7475,5,-135,-1.77,1482019,2813939,5000000,1482019,-1.77,52.67,29.64,29.64,11032269290,29.52,29.52,11032269290 +비케이홀딩스,050090,19,1006,2,91,9.95,5044323,65534,19784735,5044323,9.95,7697.26,25.50,25.50,5474699520,27.51,27.51,5474699520 +삼양컴텍,484590,20,15180,2,1900,14.31,10774144,1837073,41210450,10774144,14.31,586.48,26.14,26.14,169177892810,27.04,27.04,169177892810 +큐라클,365270,21,4355,2,255,6.22,3329091,64081,14009155,3329091,6.22,5195.13,23.76,23.76,16065321481,26.33,26.33,16065321481 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9920,5,-65,-0.65,234055,185142,900000,234055,-0.65,126.42,26.01,26.01,2326344072,26.06,26.06,2326344072 +YTN,040300,23,3175,2,295,10.24,12090668,1124857,47676980,12090668,10.24,1074.86,25.36,25.36,38539975728,25.46,25.46,38539975728 +KODEX 200선물인버스2X,252670,24,1319,5,-25,-1.86,312814417,329231648,1244900000,312814417,-1.86,95.01,25.13,25.13,412404173279,25.12,25.12,412404173279 +BNK 주주가치액티브,445690,25,17710,2,35,0.20,273533,140,1100000,273533,0.20,9999.99,24.87,24.87,4844659735,24.87,24.87,4844659735 +로보로보,215100,26,4780,2,205,4.48,4626724,80771,20348454,4626724,4.48,5728.20,22.74,22.74,23121608555,23.77,23.77,23121608555 +TP,007980,27,2025,5,-60,-2.88,10873253,6168683,51175130,10873253,-2.88,176.27,21.25,21.25,23455607342,22.63,22.63,23455607342 +ACE BYD밸류체인액티브,0079X0,28,11100,2,200,1.83,318123,2721832,1400000,318123,1.83,11.69,22.72,22.72,3501595980,22.53,22.53,3501595980 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7495,5,-140,-1.83,671072,921828,3000000,671072,-1.83,72.80,22.37,22.37,5018647469,22.32,22.32,5018647469 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10040,5,-10,-0.10,330345,311742,1500000,330345,-0.10,105.97,22.02,22.02,3318500447,22.04,22.04,3318500447 diff --git a/top30/20250822/top30-atvtr-20250822-152002.csv b/top30/20250822/top30-atvtr-20250822-152002.csv new file mode 100644 index 000000000000..cf3b735b99ca --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +iMBC,052220,2,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8090387,8325150,6100000,8090387,1.95,97.18,132.63,132.63,80405688883,132.41,132.41,80405688883 +일승,333430,4,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +엔시트론,101400,5,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +SOL 한국원자력SMR,0092B0,6,9975,2,185,1.89,847819,1057261,1050000,847819,1.89,80.19,80.74,80.74,8432483368,80.51,80.51,8432483368 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,8,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +제이피아이헬스케어,0010V0,9,20200,5,-1500,-6.91,3243465,14944855,5105400,3243465,-6.91,21.70,63.53,63.53,70827841175,68.68,68.68,70827841175 +아센디오,012170,10,2025,5,-630,-23.73,5773188,5636072,10873743,5773188,-23.73,102.43,53.09,53.09,13068883553,59.35,59.35,13068883553 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +아이비젼웍스,469750,12,1313,5,-82,-5.88,17263230,63530828,33936481,17263230,-5.88,27.17,50.87,50.87,24439587877,54.85,54.85,24439587877 +그린리소스,402490,13,10000,2,570,6.04,3494841,1824974,8279444,3494841,6.04,191.50,42.21,42.21,36619044235,44.23,44.23,36619044235 +보성파워텍,006910,14,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +다날,064260,15,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +KODEX 코스닥150선물인버스,251340,17,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7480,5,-130,-1.71,1482250,2813939,5000000,1482250,-1.71,52.68,29.64,29.64,11033997020,29.50,29.50,11033997020 +YTN,040300,19,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +삼양컴텍,484590,20,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +비케이홀딩스,050090,21,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +큐라클,365270,22,4380,2,280,6.83,3382157,64081,14009155,3382157,6.83,5277.94,24.14,24.14,16299801776,26.56,26.56,16299801776 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235055,185142,900000,235055,-0.70,126.96,26.12,26.12,2336259572,26.18,26.18,2336259572 +BNK 주주가치액티브,445690,24,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +로보로보,215100,26,4795,2,220,4.81,4716670,80771,20348454,4716670,4.81,5839.56,23.18,23.18,23552678500,24.14,24.14,23552678500 +TP,007980,27,2040,5,-45,-2.16,10999122,6168683,51175130,10999122,-2.16,178.31,21.49,21.49,23711606813,22.71,22.71,23711606813 +ACE BYD밸류체인액티브,0079X0,28,11090,2,190,1.74,319185,2721832,1400000,319185,1.74,11.73,22.80,22.80,3513383720,22.63,22.63,3513383720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7495,5,-140,-1.83,675549,921828,3000000,675549,-1.83,73.28,22.52,22.52,5052203084,22.47,22.47,5052203084 +한네트,052600,30,4415,2,15,0.34,2393032,14935,11563700,2393032,0.34,9999.99,20.69,20.69,11302871803,22.14,22.14,11302871803 diff --git a/top30/20250822/top30-atvtr-20250822-153002.csv b/top30/20250822/top30-atvtr-20250822-153002.csv new file mode 100644 index 000000000000..ac80e14e7c37 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +iMBC,052220,2,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8090387,8325150,6100000,8090387,1.95,97.18,132.63,132.63,80405688883,132.41,132.41,80405688883 +일승,333430,4,5890,2,570,10.71,27446495,3537094,30726747,27446495,10.71,775.96,89.32,89.32,162230852195,89.64,89.64,162230852195 +엔시트론,101400,5,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +SOL 한국원자력SMR,0092B0,6,9975,2,185,1.89,847819,1057261,1050000,847819,1.89,80.19,80.74,80.74,8432483368,80.51,80.51,8432483368 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,8,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +제이피아이헬스케어,0010V0,9,20200,5,-1500,-6.91,3243465,14944855,5105400,3243465,-6.91,21.70,63.53,63.53,70827841175,68.68,68.68,70827841175 +아센디오,012170,10,2025,5,-630,-23.73,5773188,5636072,10873743,5773188,-23.73,102.43,53.09,53.09,13068883553,59.35,59.35,13068883553 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17356143,63530828,33936481,17356143,-6.67,27.32,51.14,51.14,24560560603,55.59,55.59,24560560603 +그린리소스,402490,13,10060,2,630,6.68,3515818,1824974,8279444,3515818,6.68,192.65,42.46,42.46,36830072855,44.22,44.22,36830072855 +보성파워텍,006910,14,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +다날,064260,15,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +KODEX 코스닥150선물인버스,251340,17,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7480,5,-130,-1.71,1482250,2813939,5000000,1482250,-1.71,52.68,29.64,29.64,11033997020,29.50,29.50,11033997020 +YTN,040300,19,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +삼양컴텍,484590,20,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +비케이홀딩스,050090,21,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +큐라클,365270,22,4380,2,280,6.83,3382157,64081,14009155,3382157,6.83,5277.94,24.14,24.14,16299801776,26.56,26.56,16299801776 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235055,185142,900000,235055,-0.70,126.96,26.12,26.12,2336259572,26.18,26.18,2336259572 +BNK 주주가치액티브,445690,24,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +로보로보,215100,26,4795,2,220,4.81,4716670,80771,20348454,4716670,4.81,5839.56,23.18,23.18,23552678500,24.14,24.14,23552678500 +TP,007980,27,2040,5,-45,-2.16,10999122,6168683,51175130,10999122,-2.16,178.31,21.49,21.49,23711606813,22.71,22.71,23711606813 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7495,5,-140,-1.83,675549,921828,3000000,675549,-1.83,73.28,22.52,22.52,5052203084,22.47,22.47,5052203084 +한네트,052600,30,4415,2,15,0.34,2393032,14935,11563700,2393032,0.34,9999.99,20.69,20.69,11302871803,22.14,22.14,11302871803 diff --git a/top30/20250822/top30-atvtr-20250822-154002.csv b/top30/20250822/top30-atvtr-20250822-154002.csv new file mode 100644 index 000000000000..49380c3f60e6 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14676924,0,5144190,14676924,-18.35,0.00,285.31,285.31,224183008920,312.85,312.85,224183008920 +iMBC,052220,2,4135,2,805,24.17,37023731,5961705,23000000,37023731,24.17,621.03,160.97,160.97,148759245776,156.42,156.42,148759245776 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8113938,8325150,6100000,8113938,1.89,97.46,133.02,133.02,80640021333,132.86,132.86,80640021333 +일승,333430,4,5890,2,570,10.71,27457737,3537094,30726747,27457737,10.71,776.28,89.36,89.36,162297067575,89.68,89.68,162297067575 +엔시트론,101400,5,415,5,-8,-1.89,53688833,35623928,68450730,53688833,-1.89,150.71,78.43,78.43,24577799585,86.52,86.52,24577799585 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12616488,42506,17150000,12616488,14.85,9999.99,73.57,73.57,51803253284,76.57,76.57,51803253284 +우양,103840,8,5470,2,290,5.60,11664200,5222567,16366428,11664200,5.60,223.34,71.27,71.27,62393702680,69.69,69.69,62393702680 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3264974,14944855,5105400,3264974,-7.14,21.85,63.95,63.95,71261247525,69.27,69.27,71261247525 +아센디오,012170,10,2005,5,-650,-24.48,5883839,5636072,10873743,5883839,-24.48,104.40,54.11,54.11,13290738808,60.96,60.96,13290738808 +코아시아씨엠,196450,11,966,2,85,9.65,23794511,3370511,45319582,23794511,9.65,705.96,52.50,52.50,25505131731,58.26,58.26,25505131731 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17363827,63530828,33936481,17363827,-6.67,27.33,51.17,51.17,24570565171,55.61,55.61,24570565171 +그린리소스,402490,13,10060,2,630,6.68,3516063,1824974,8279444,3516063,6.68,192.66,42.47,42.47,36832537555,44.22,44.22,36832537555 +보성파워텍,006910,14,4065,5,-5,-0.12,17838793,58602028,49129824,17838793,-0.12,30.44,36.31,36.31,72439056766,36.27,36.27,72439056766 +다날,064260,15,7690,2,390,5.34,22095525,1870962,68949040,22095525,5.34,1180.97,32.05,32.05,175597513950,33.12,33.12,175597513950 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13225567,17823272,43172933,13225567,-1.38,74.20,30.63,30.63,22925600310,32.42,32.42,22925600310 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,24913378,24607008,77500000,24913378,-0.57,101.25,32.15,32.15,87395692014,32.13,32.13,87395692014 +YTN,040300,18,2980,2,100,3.47,13241780,1124857,47676980,13241780,3.47,1177.20,27.77,27.77,42148539211,29.67,29.67,42148539211 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980707,1837073,41210450,10980707,14.98,597.73,26.65,26.65,172327022560,27.38,27.38,172327022560 +큐라클,365270,21,4340,2,240,5.85,3406158,64081,14009155,3406158,5.85,5315.39,24.31,24.31,16403966116,26.98,26.98,16403966116 +비케이홀딩스,050090,22,1051,2,136,14.86,5119673,65534,19784735,5119673,14.86,7812.24,25.88,25.88,5552744122,26.70,26.70,5552744122 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,322114215,329231648,1244900000,322114215,-1.71,97.84,25.87,25.87,424686897591,25.82,25.82,424686897591 +로보로보,215100,26,4790,2,215,4.70,4761070,80771,20348454,4761070,4.70,5894.53,23.40,23.40,23765354500,24.38,24.38,23765354500 +TP,007980,27,2040,5,-45,-2.16,11124813,6168683,51175130,11124813,-2.16,180.34,21.74,21.74,23968016453,22.96,22.96,23968016453 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676300,921828,3000000,676300,-1.77,73.37,22.54,22.54,5057835584,22.48,22.48,5057835584 +한네트,052600,30,4415,2,15,0.34,2415395,14935,11563700,2415395,0.34,9999.99,20.89,20.89,11401604448,22.33,22.33,11401604448 diff --git a/top30/20250822/top30-atvtr-20250822-155004.csv b/top30/20250822/top30-atvtr-20250822-155004.csv new file mode 100644 index 000000000000..b7a75a32e859 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-155004.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14677482,0,5144190,14677482,-18.35,0.00,285.32,285.32,224190781860,312.86,312.86,224190781860 +iMBC,052220,2,4135,2,805,24.17,37029596,5961705,23000000,37029596,24.17,621.12,161.00,161.00,148783497551,156.44,156.44,148783497551 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8113938,8325150,6100000,8113938,1.89,97.46,133.02,133.02,80640021333,132.86,132.86,80640021333 +일승,333430,4,5890,2,570,10.71,27483233,3537094,30726747,27483233,10.71,777.00,89.44,89.44,162447239015,89.76,89.76,162447239015 +엔시트론,101400,5,415,5,-8,-1.89,53720749,35623928,68450730,53720749,-1.89,150.80,78.48,78.48,24591044725,86.57,86.57,24591044725 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12618876,42506,17150000,12618876,14.85,9999.99,73.58,73.58,51812673944,76.58,76.58,51812673944 +우양,103840,8,5470,2,290,5.60,11667794,5222567,16366428,11667794,5.60,223.41,71.29,71.29,62413361860,69.72,69.72,62413361860 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3269932,14944855,5105400,3269932,-7.14,21.88,64.05,64.05,71361151225,69.37,69.37,71361151225 +아센디오,012170,10,2005,5,-650,-24.48,5895602,5636072,10873743,5895602,-24.48,104.60,54.22,54.22,13314323623,61.07,61.07,13314323623 +코아시아씨엠,196450,11,966,2,85,9.65,23799987,3370511,45319582,23799987,9.65,706.12,52.52,52.52,25510421547,58.27,58.27,25510421547 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17367528,63530828,33936481,17367528,-6.67,27.34,51.18,51.18,24575383873,55.62,55.62,24575383873 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17854817,58602028,49129824,17854817,-0.12,30.47,36.34,36.34,72504194326,36.30,36.30,72504194326 +다날,064260,15,7690,2,390,5.34,22099386,1870962,68949040,22099386,5.34,1181.18,32.05,32.05,175627205040,33.12,33.12,175627205040 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,24976630,24607008,77500000,24976630,-0.57,101.50,32.23,32.23,87617706534,32.21,32.21,87617706534 +YTN,040300,18,2980,2,100,3.47,13252743,1124857,47676980,13252743,3.47,1178.17,27.80,27.80,42181208951,29.69,29.69,42181208951 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3408171,64081,14009155,3408171,5.85,5318.54,24.33,24.33,16412702536,26.99,26.99,16412702536 +비케이홀딩스,050090,22,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,322340052,329231648,1244900000,322340052,-1.71,97.91,25.89,25.89,424985228268,25.84,25.84,424985228268 +로보로보,215100,26,4790,2,215,4.70,4761523,80771,20348454,4761523,4.70,5895.09,23.40,23.40,23767524370,24.38,24.38,23767524370 +TP,007980,27,2040,5,-45,-2.16,11131249,6168683,51175130,11131249,-2.16,180.45,21.75,21.75,23981145893,22.97,22.97,23981145893 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676300,921828,3000000,676300,-1.77,73.37,22.54,22.54,5057835584,22.48,22.48,5057835584 +한네트,052600,30,4415,2,15,0.34,2415801,14935,11563700,2415801,0.34,9999.99,20.89,20.89,11403396938,22.34,22.34,11403396938 diff --git a/top30/20250822/top30-atvtr-20250822-160001.csv b/top30/20250822/top30-atvtr-20250822-160001.csv new file mode 100644 index 000000000000..b21d4e64d971 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +iMBC,052220,2,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114667,8325150,6100000,8114667,1.89,97.47,133.03,133.03,80647274883,132.87,132.87,80647274883 +일승,333430,4,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +엔시트론,101400,5,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,8,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3270387,14944855,5105400,3270387,-7.14,21.88,64.06,64.06,71370319475,69.38,69.38,71370319475 +아센디오,012170,10,2005,5,-650,-24.48,5906547,5636072,10873743,5906547,-24.48,104.80,54.32,54.32,13336268348,61.17,61.17,13336268348 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +다날,064260,15,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +YTN,040300,18,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3408518,64081,14009155,3408518,5.85,5319.08,24.33,24.33,16414208516,27.00,27.00,16414208516 +비케이홀딩스,050090,22,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +로보로보,215100,26,4790,2,215,4.70,4761624,80771,20348454,4761624,4.70,5895.21,23.40,23.40,23768008160,24.39,24.39,23768008160 +TP,007980,27,2040,5,-45,-2.16,11132349,6168683,51175130,11132349,-2.16,180.47,21.75,21.75,23983389893,22.97,22.97,23983389893 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2415802,14935,11563700,2415802,0.34,9999.99,20.89,20.89,11403401353,22.34,22.34,11403401353 diff --git a/top30/20250822/top30-atvtr-20250822-161002.csv b/top30/20250822/top30-atvtr-20250822-161002.csv new file mode 100644 index 000000000000..b21d4e64d971 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +iMBC,052220,2,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114667,8325150,6100000,8114667,1.89,97.47,133.03,133.03,80647274883,132.87,132.87,80647274883 +일승,333430,4,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +엔시트론,101400,5,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,8,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3270387,14944855,5105400,3270387,-7.14,21.88,64.06,64.06,71370319475,69.38,69.38,71370319475 +아센디오,012170,10,2005,5,-650,-24.48,5906547,5636072,10873743,5906547,-24.48,104.80,54.32,54.32,13336268348,61.17,61.17,13336268348 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +다날,064260,15,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +YTN,040300,18,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3408518,64081,14009155,3408518,5.85,5319.08,24.33,24.33,16414208516,27.00,27.00,16414208516 +비케이홀딩스,050090,22,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +로보로보,215100,26,4790,2,215,4.70,4761624,80771,20348454,4761624,4.70,5895.21,23.40,23.40,23768008160,24.39,24.39,23768008160 +TP,007980,27,2040,5,-45,-2.16,11132349,6168683,51175130,11132349,-2.16,180.47,21.75,21.75,23983389893,22.97,22.97,23983389893 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2415802,14935,11563700,2415802,0.34,9999.99,20.89,20.89,11403401353,22.34,22.34,11403401353 diff --git a/top30/20250822/top30-atvtr-20250822-162002.csv b/top30/20250822/top30-atvtr-20250822-162002.csv new file mode 100644 index 000000000000..fb3c3a5dca50 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14699955,0,5144190,14699955,-18.35,0.00,285.76,285.76,224507916510,313.30,313.30,224507916510 +iMBC,052220,2,4135,2,805,24.17,37089175,5961705,23000000,37089175,24.17,622.12,161.26,161.26,149028082486,156.70,156.70,149028082486 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114687,8325150,6100000,8114687,1.89,97.47,133.03,133.03,80647482683,132.87,132.87,80647482683 +일승,333430,4,5890,2,570,10.71,27495167,3537094,30726747,27495167,10.71,777.34,89.48,89.48,162517530275,89.80,89.80,162517530275 +엔시트론,101400,5,415,5,-8,-1.89,53734919,35623928,68450730,53734919,-1.89,150.84,78.50,78.50,24596896724,86.59,86.59,24596896724 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12642635,42506,17150000,12642635,14.85,9999.99,73.72,73.72,51905372609,76.72,76.72,51905372609 +우양,103840,8,5470,2,290,5.60,11674789,5222567,16366428,11674789,5.60,223.55,71.33,71.33,62451540470,69.76,69.76,62451540470 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3272057,14944855,5105400,3272057,-7.14,21.89,64.09,64.09,71403886475,69.41,69.41,71403886475 +아센디오,012170,10,2005,5,-650,-24.48,5908898,5636072,10873743,5908898,-24.48,104.84,54.34,54.34,13340967997,61.19,61.19,13340967997 +코아시아씨엠,196450,11,966,2,85,9.65,23830750,3370511,45319582,23830750,9.65,707.04,52.58,52.58,25540055637,58.34,58.34,25540055637 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17372659,63530828,33936481,17372659,-6.67,27.35,51.19,51.19,24582069007,55.63,55.63,24582069007 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17870383,58602028,49129824,17870383,-0.12,30.49,36.37,36.37,72567470116,36.34,36.34,72567470116 +다날,064260,15,7690,2,390,5.34,22109152,1870962,68949040,22109152,5.34,1181.70,32.07,32.07,175702243860,33.14,33.14,175702243860 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13240358,17823272,43172933,13240358,-1.38,74.29,30.67,30.67,22949908710,32.45,32.45,22949908710 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,25031597,24607008,77500000,25031597,-0.57,101.73,32.30,32.30,87810640704,32.28,32.28,87810640704 +YTN,040300,18,2980,2,100,3.47,13272815,1124857,47676980,13272815,3.47,1179.96,27.84,27.84,42240356791,29.73,29.73,42240356791 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3410974,64081,14009155,3410974,5.85,5322.91,24.35,24.35,16424769316,27.01,27.01,16424769316 +비케이홀딩스,050090,22,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,322896582,329231648,1244900000,322896582,-1.71,98.08,25.94,25.94,425720060176,25.89,25.89,425720060176 +로보로보,215100,26,4790,2,215,4.70,4765147,80771,20348454,4765147,4.70,5899.58,23.42,23.42,23784883330,24.40,24.40,23784883330 +TP,007980,27,2040,5,-45,-2.16,11134623,6168683,51175130,11134623,-2.16,180.50,21.76,21.76,23988028853,22.98,22.98,23988028853 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2416505,14935,11563700,2416505,0.34,9999.99,20.90,20.90,11406484008,22.34,22.34,11406484008 diff --git a/top30/20250822/top30-atvtr-20250822-163002.csv b/top30/20250822/top30-atvtr-20250822-163002.csv new file mode 100644 index 000000000000..d3fb8b7300cc --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14715261,0,5144190,14715261,-18.35,0.00,286.06,286.06,224721282150,313.60,313.60,224721282150 +iMBC,052220,2,4135,2,805,24.17,37132607,5961705,23000000,37132607,24.17,622.85,161.45,161.45,149208325286,156.89,156.89,149208325286 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114689,8325150,6100000,8114689,1.89,97.47,133.03,133.03,80647503123,132.87,132.87,80647503123 +일승,333430,4,5890,2,570,10.71,27503900,3537094,30726747,27503900,10.71,777.58,89.51,89.51,162569054975,89.83,89.83,162569054975 +엔시트론,101400,5,415,5,-8,-1.89,53744978,35623928,68450730,53744978,-1.89,150.87,78.52,78.52,24601041032,86.60,86.60,24601041032 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12649728,42506,17150000,12649728,14.85,9999.99,73.76,73.76,51933212634,76.76,76.76,51933212634 +우양,103840,8,5470,2,290,5.60,11678523,5222567,16366428,11678523,5.60,223.62,71.36,71.36,62471890770,69.78,69.78,62471890770 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3273195,14944855,5105400,3273195,-7.14,21.90,64.11,64.11,71426817175,69.43,69.43,71426817175 +아센디오,012170,10,2005,5,-650,-24.48,5911736,5636072,10873743,5911736,-24.48,104.89,54.37,54.37,13346643997,61.22,61.22,13346643997 +코아시아씨엠,196450,11,966,2,85,9.65,23835877,3370511,45319582,23835877,9.65,707.19,52.60,52.60,25544982684,58.35,58.35,25544982684 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17380071,63530828,33936481,17380071,-6.67,27.36,51.21,51.21,24591793551,55.66,55.66,24591793551 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17884475,58602028,49129824,17884475,-0.12,30.52,36.40,36.40,72624683636,36.36,36.36,72624683636 +다날,064260,15,7690,2,390,5.34,22111542,1870962,68949040,22111542,5.34,1181.83,32.07,32.07,175720599060,33.14,33.14,175720599060 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13285870,17823272,43172933,13285870,-1.38,74.54,30.77,30.77,23025640678,32.56,32.56,23025640678 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,25054779,24607008,77500000,25054779,-0.57,101.82,32.33,32.33,87892009524,32.31,32.31,87892009524 +YTN,040300,18,2980,2,100,3.47,13282551,1124857,47676980,13282551,3.47,1180.82,27.86,27.86,42269126671,29.75,29.75,42269126671 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3416686,64081,14009155,3416686,5.85,5331.82,24.39,24.39,16449330916,27.05,27.05,16449330916 +비케이홀딩스,050090,22,1051,2,136,14.86,5122453,65534,19784735,5122453,14.86,7816.48,25.89,25.89,5555614342,26.72,26.72,5555614342 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,323155501,329231648,1244900000,323155501,-1.71,98.15,25.96,25.96,426061574337,25.91,25.91,426061574337 +로보로보,215100,26,4790,2,215,4.70,4771949,80771,20348454,4771949,4.70,5908.00,23.45,23.45,23817158820,24.44,24.44,23817158820 +TP,007980,27,2040,5,-45,-2.16,11137574,6168683,51175130,11137574,-2.16,180.55,21.76,21.76,23994004628,22.98,22.98,23994004628 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2418490,14935,11563700,2418490,0.34,9999.99,20.91,20.91,11415168383,22.36,22.36,11415168383 diff --git a/top30/20250822/top30-atvtr-20250822-164002.csv b/top30/20250822/top30-atvtr-20250822-164002.csv new file mode 100644 index 000000000000..fbdb1c9c118c --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14724509,0,5144190,14724509,-18.35,0.00,286.24,286.24,224850106790,313.78,313.78,224850106790 +iMBC,052220,2,4135,2,805,24.17,37160485,5961705,23000000,37160485,24.17,623.32,161.57,161.57,149323740206,157.01,157.01,149323740206 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114789,8325150,6100000,8114789,1.89,97.47,133.03,133.03,80648524623,132.88,132.88,80648524623 +일승,333430,4,5890,2,570,10.71,27517241,3537094,30726747,27517241,10.71,777.96,89.55,89.55,162647500055,89.87,89.87,162647500055 +엔시트론,101400,5,415,5,-8,-1.89,53750978,35623928,68450730,53750978,-1.89,150.88,78.53,78.53,24603507032,86.61,86.61,24603507032 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +케이씨티,089150,7,3945,2,510,14.85,12655283,42506,17150000,12655283,14.85,9999.99,73.79,73.79,51954932684,76.79,76.79,51954932684 +우양,103840,8,5470,2,290,5.60,11684741,5222567,16366428,11684741,5.60,223.74,71.39,71.39,62505592330,69.82,69.82,62505592330 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3279998,14944855,5105400,3279998,-7.14,21.95,64.25,64.25,71565258225,69.57,69.57,71565258225 +아센디오,012170,10,2005,5,-650,-24.48,5914835,5636072,10873743,5914835,-24.48,104.95,54.40,54.40,13352857492,61.25,61.25,13352857492 +코아시아씨엠,196450,11,966,2,85,9.65,23852425,3370511,45319582,23852425,9.65,707.68,52.63,52.63,25560835668,58.39,58.39,25560835668 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17382089,63530828,33936481,17382089,-6.67,27.36,51.22,51.22,24594429059,55.66,55.66,24594429059 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17907232,58602028,49129824,17907232,-0.12,30.56,36.45,36.45,72716849486,36.41,36.41,72716849486 +다날,064260,15,7690,2,390,5.34,22115265,1870962,68949040,22115265,5.34,1182.03,32.07,32.07,175749191700,33.15,33.15,175749191700 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13305656,17823272,43172933,13305656,-1.38,74.65,30.82,30.82,23057872072,32.61,32.61,23057872072 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,25190779,24607008,77500000,25190779,-0.57,102.37,32.50,32.50,88370049524,32.49,32.49,88370049524 +YTN,040300,18,2980,2,100,3.47,13288832,1124857,47676980,13288832,3.47,1181.38,27.87,27.87,42287844051,29.76,29.76,42287844051 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3418380,64081,14009155,3418380,5.85,5334.47,24.40,24.40,16456615116,27.07,27.07,16456615116 +비케이홀딩스,050090,22,1051,2,136,14.86,5122674,65534,19784735,5122674,14.86,7816.82,25.89,25.89,5555842414,26.72,26.72,5555842414 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,323368819,329231648,1244900000,323368819,-1.71,98.22,25.98,25.98,426342940779,25.93,25.93,426342940779 +로보로보,215100,26,4790,2,215,4.70,4773473,80771,20348454,4773473,4.70,5909.88,23.46,23.46,23824397820,24.44,24.44,23824397820 +TP,007980,27,2040,5,-45,-2.16,11142954,6168683,51175130,11142954,-2.16,180.64,21.77,21.77,24004979828,22.99,22.99,24004979828 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2420946,14935,11563700,2420946,0.34,9999.99,20.94,20.94,11425888823,22.38,22.38,11425888823 diff --git a/top30/20250822/top30-atvtr-20250822-165001.csv b/top30/20250822/top30-atvtr-20250822-165001.csv new file mode 100644 index 000000000000..76595db472f2 --- /dev/null +++ b/top30/20250822/top30-atvtr-20250822-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14733267,0,5144190,14733267,-18.35,0.00,286.41,286.41,224972456050,313.95,313.95,224972456050 +iMBC,052220,2,4135,2,805,24.17,37174916,5961705,23000000,37174916,24.17,623.56,161.63,161.63,149383268081,157.07,157.07,149383268081 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8115177,8325150,6100000,8115177,1.89,97.48,133.04,133.04,80652488043,132.88,132.88,80652488043 +일승,333430,4,5890,2,570,10.71,27526355,3537094,30726747,27526355,10.71,778.22,89.58,89.58,162701090375,89.90,89.90,162701090375 +엔시트론,101400,5,415,5,-8,-1.89,53768626,35623928,68450730,53768626,-1.89,150.93,78.55,78.55,24610760360,86.64,86.64,24610760360 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,850601,1057261,1050000,850601,1.94,80.45,81.01,81.01,8460247728,80.74,80.74,8460247728 +케이씨티,089150,7,3945,2,510,14.85,12666220,42506,17150000,12666220,14.85,9999.99,73.86,73.86,51997586984,76.85,76.85,51997586984 +우양,103840,8,5470,2,290,5.60,11692017,5222567,16366428,11692017,5.60,223.87,71.44,71.44,62545101010,69.86,69.86,62545101010 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3285685,14944855,5105400,3285685,-7.14,21.99,64.36,64.36,71681557375,69.68,69.68,71681557375 +아센디오,012170,10,2005,5,-650,-24.48,5916076,5636072,10873743,5916076,-24.48,104.97,54.41,54.41,13355351902,61.26,61.26,13355351902 +코아시아씨엠,196450,11,966,2,85,9.65,23864443,3370511,45319582,23864443,9.65,708.04,52.66,52.66,25572348912,58.41,58.41,25572348912 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17395089,63530828,33936481,17395089,-6.67,27.38,51.26,51.26,24611446059,55.70,55.70,24611446059 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17918696,58602028,49129824,17918696,-0.12,30.58,36.47,36.47,72763336006,36.43,36.43,72763336006 +다날,064260,15,7690,2,390,5.34,22118930,1870962,68949040,22118930,5.34,1182.22,32.08,32.08,175777302250,33.15,33.15,175777302250 +삼화네트웍스,046390,16,1638,5,-23,-1.38,13318823,17823272,43172933,13318823,-1.38,74.73,30.85,30.85,23079366476,32.64,32.64,23079366476 +KODEX 코스닥150선물인버스,251340,17,3510,5,-20,-0.57,25200663,24607008,77500000,25200663,-0.57,102.41,32.52,32.52,88404791784,32.50,32.50,88404791784 +YTN,040300,18,2980,2,100,3.47,13298989,1124857,47676980,13298989,3.47,1182.28,27.89,27.89,42317857986,29.79,29.79,42317857986 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,19,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +큐라클,365270,21,4340,2,240,5.85,3419797,64081,14009155,3419797,5.85,5336.68,24.41,24.41,16462708216,27.08,27.08,16462708216 +비케이홀딩스,050090,22,1051,2,136,14.86,5123446,65534,19784735,5123446,14.86,7818.00,25.90,25.90,5556639118,26.72,26.72,5556639118 +PLUS 미국나스닥100미국채혼합50,0089B0,23,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +BNK 주주가치액티브,445690,24,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KODEX 200선물인버스2X,252670,25,1321,5,-23,-1.71,323503348,329231648,1244900000,323503348,-1.71,98.26,25.99,25.99,426520438719,25.94,25.94,426520438719 +로보로보,215100,26,4790,2,215,4.70,4774535,80771,20348454,4774535,4.70,5911.20,23.46,23.46,23829458250,24.45,24.45,23829458250 +TP,007980,27,2040,5,-45,-2.16,11148058,6168683,51175130,11148058,-2.16,180.72,21.78,21.78,24015443028,23.00,23.00,24015443028 +ACE BYD밸류체인액티브,0079X0,28,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,29,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +한네트,052600,30,4415,2,15,0.34,2423026,14935,11563700,2423026,0.34,9999.99,20.95,20.95,11434978423,22.40,22.40,11434978423 diff --git a/top30/20250822/top30-av-20250822-090000.csv b/top30/20250822/top30-av-20250822-090000.csv new file mode 100644 index 000000000000..3aae3ea8dcd3 --- /dev/null +++ b/top30/20250822/top30-av-20250822-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +이스트아시아홀딩스,900110,1,88,3,0,0.00,97863,58727748,642650588,97863,0.00,0.17,0.02,0.02,8611944,0.02,0.02,8611944 +KODEX 200선물인버스2X,252670,2,1344,3,0,0.00,51668,329231648,1244900000,51668,0.00,0.02,0.00,0.00,69441792,0.00,0.00,69441792 +KODEX 인버스,114800,3,3535,3,0,0.00,44188,26306336,220500000,44188,0.00,0.17,0.02,0.02,156204580,0.02,0.02,156204580 +인디에프,014990,4,1292,3,0,0.00,10064,980226,75112995,10064,0.00,1.03,0.01,0.01,13002688,0.01,0.01,13002688 +한라캐스트,125490,5,5060,3,0,0.00,8098,11158841,36502352,8098,0.00,0.07,0.02,0.02,40975880,0.02,0.02,40975880 +엔시트론,101400,6,423,3,0,0.00,6160,35623928,68450730,6160,0.00,0.02,0.01,0.01,2605680,0.01,0.01,2605680 +블루엠텍,439580,7,6190,3,0,0.00,5061,14430706,33510663,5061,0.00,0.04,0.02,0.02,31327590,0.02,0.02,31327590 +CSA 코스믹,083660,8,1592,3,0,0.00,4874,1326316,61247181,4874,0.00,0.37,0.01,0.01,7759408,0.01,0.01,7759408 +신성이엔지,011930,9,1522,3,0,0.00,4373,1445065,205848151,4373,0.00,0.30,0.00,0.00,6655706,0.00,0.00,6655706 +하이스틸,071090,10,4835,3,0,0.00,4113,452716,20191471,4113,0.00,0.91,0.02,0.02,19886355,0.02,0.02,19886355 +빌리언스,044480,11,400,3,0,0.00,4030,1875017,40663728,4030,0.00,0.21,0.01,0.01,1612000,0.01,0.01,1612000 +이엠앤아이,083470,12,1020,3,0,0.00,3771,15828791,21340329,3771,0.00,0.02,0.02,0.02,3846420,0.02,0.02,3846420 +스튜디오미르,408900,13,5130,3,0,0.00,3526,4709031,32729532,3526,0.00,0.07,0.01,0.01,18088380,0.01,0.01,18088380 +KODEX 코스닥150선물인버스,251340,14,3530,3,0,0.00,2903,24607008,77500000,2903,0.00,0.01,0.00,0.00,10247590,0.00,0.00,10247590 +일승,333430,15,5320,3,0,0.00,2457,3537094,30726747,2457,0.00,0.07,0.01,0.01,13071240,0.01,0.01,13071240 +국일제지,078130,16,522,3,0,0.00,2218,33408576,1127405871,2218,0.00,0.01,0.00,0.00,1157796,0.00,0.00,1157796 +콜마비앤에이치,200130,17,17550,3,0,0.00,2140,3761786,29415558,2140,0.00,0.06,0.01,0.01,37557000,0.01,0.01,37557000 +KR모터스,000040,18,580,3,0,0.00,2020,3914325,60132868,2020,0.00,0.05,0.00,0.00,1171600,0.00,0.00,1171600 +재영솔루텍,049630,19,821,3,0,0.00,1739,700077,90690889,1739,0.00,0.25,0.00,0.00,1427719,0.00,0.00,1427719 +에이프로젠,007460,20,681,3,0,0.00,1686,2283974,319267152,1686,0.00,0.07,0.00,0.00,1148166,0.00,0.00,1148166 +KODEX 코스닥150레버리지,233740,21,8410,3,0,0.00,1625,19494496,195000000,1625,0.00,0.01,0.00,0.00,13666250,0.00,0.00,13666250 +신원,009270,22,1795,3,0,0.00,1496,2653075,110625832,1496,0.00,0.06,0.00,0.00,2685320,0.00,0.00,2685320 +우리기술,032820,23,3470,3,0,0.00,1495,13589588,165530656,1495,0.00,0.01,0.00,0.00,5187650,0.00,0.00,5187650 +팬엔터테인먼트,068050,24,2515,3,0,0.00,1461,3120573,27694076,1461,0.00,0.05,0.01,0.01,3674415,0.01,0.01,3674415 +나노엔텍,039860,25,3590,3,0,0.00,1456,17408042,32110082,1456,0.00,0.01,0.00,0.00,5227040,0.00,0.00,5227040 +헬릭스미스,084990,26,4810,3,0,0.00,1422,447238,46092797,1422,0.00,0.32,0.00,0.00,6839820,0.00,0.00,6839820 +율호,072770,27,916,3,0,0.00,1388,26163632,71919480,1388,0.00,0.01,0.00,0.00,1271408,0.00,0.00,1271408 +PS일렉트로닉스,332570,28,4135,3,0,0.00,1372,8642678,43199758,1372,0.00,0.02,0.00,0.00,5673220,0.00,0.00,5673220 +제주은행,006220,29,15300,3,0,0.00,1251,2085643,37798557,1251,0.00,0.06,0.00,0.00,19140300,0.00,0.00,19140300 +SM C&C,048550,30,1450,3,0,0.00,1142,2316315,96714620,1142,0.00,0.05,0.00,0.00,1655900,0.00,0.00,1655900 diff --git a/top30/20250822/top30-av-20250822-091000.csv b/top30/20250822/top30-av-20250822-091000.csv new file mode 100644 index 000000000000..163fcfc73cc9 --- /dev/null +++ b/top30/20250822/top30-av-20250822-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1312,5,-32,-2.38,64485123,329231648,1244900000,64485123,-2.38,19.59,5.18,5.18,84890829913,5.20,5.20,84890829913 +엔시트론,101400,2,500,2,77,18.20,10427998,35623928,68450730,10427998,18.20,29.27,15.23,15.23,4807121472,14.05,14.05,4807121472 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,80,5,-1,-1.23,7287796,15937989,1497000000,7287796,-1.23,45.73,0.49,0.49,583156178,0.49,0.49,583156178 +KODEX 인버스,114800,4,3500,5,-35,-0.99,6382369,26306336,220500000,6382369,-0.99,24.26,2.89,2.89,22352968698,2.90,2.90,22352968698 +이스트아시아홀딩스,900110,5,88,3,0,0.00,6234655,58727748,642650588,6234655,0.00,10.62,0.97,0.97,550201935,0.97,0.97,550201935 +보성파워텍,006910,6,4000,5,-70,-1.72,5205326,58602028,49129824,5205326,-1.72,8.88,10.60,10.60,21191776504,10.78,10.78,21191776504 +코아시아씨엠,196450,7,1087,2,206,23.38,4726514,3370511,45319582,4726514,23.38,140.23,10.43,10.43,5152644865,10.46,10.46,5152644865 +일승,333430,8,5790,2,470,8.83,4119433,3537094,30726747,4119433,8.83,116.46,13.41,13.41,23947835480,13.46,13.46,23947835480 +TP,007980,9,2255,2,170,8.15,3976909,6168683,51175130,3976909,8.15,64.47,7.77,7.77,8910994711,7.72,7.72,8910994711 +KODEX 레버리지,122630,10,24705,2,590,2.45,3737525,16925780,104100000,3737525,2.45,22.08,3.59,3.59,92058697867,3.58,3.58,92058697867 +남선알미늄,008350,11,1198,2,23,1.96,3724508,347159,129079090,3724508,1.96,1072.85,2.89,2.89,4697382754,3.04,3.04,4697382754 +KODEX 코스닥150선물인버스,251340,12,3492,5,-38,-1.08,3294069,24607008,77500000,3294069,-1.08,13.39,4.25,4.25,11544152268,4.27,4.27,11544152268 +KODEX 코스닥150레버리지,233740,13,8580,2,170,2.02,3219476,19494496,195000000,3219476,2.02,16.51,1.65,1.65,27443648709,1.64,1.64,27443648709 +KODEX 2차전지산업레버리지,462330,14,1175,2,2,0.17,2973927,31100612,291300000,2973927,0.17,9.56,1.02,1.02,3515609482,1.03,1.03,3515609482 +좋은사람들,033340,15,2635,2,195,7.99,2709416,3468664,96950558,2709416,7.99,78.11,2.79,2.79,7010583536,2.74,2.74,7010583536 +삼화네트웍스,046390,16,1687,2,26,1.57,1891993,17823272,43172933,1891993,1.57,10.62,4.38,4.38,3260270013,4.48,4.48,3260270013 +다날,064260,17,7510,2,210,2.88,1805651,1870962,68949040,1805651,2.88,96.51,2.62,2.62,13861718305,2.68,2.68,13861718305 +썸에이지,208640,18,610,2,22,3.74,1689141,10578236,139240254,1689141,3.74,15.97,1.21,1.21,1043871224,1.23,1.23,1043871224 +신원,009270,19,1888,2,93,5.18,1662465,2653075,110625832,1662465,5.18,62.66,1.50,1.50,3107273002,1.49,1.49,3107273002 +삼성전자,005930,20,71500,2,900,1.27,1660729,18843832,5919637922,1660729,1.27,8.81,0.03,0.03,118948912050,0.03,0.03,118948912050 +코데즈컴바인,047770,21,2690,2,105,4.06,1615357,3375682,37842602,1615357,4.06,47.85,4.27,4.27,4322673598,4.25,4.25,4322673598 +두산에너빌리티,034020,22,62300,2,800,1.30,1360937,18858670,640561146,1360937,1.30,7.22,0.21,0.21,84619086100,0.21,0.21,84619086100 +AP헬스케어,109960,23,399,2,12,3.10,1360336,14661138,220789269,1360336,3.10,9.28,0.62,0.62,551436500,0.63,0.63,551436500 +노을,376930,24,2240,2,70,3.23,1312437,22233944,36947060,1312437,3.23,5.90,3.55,3.55,2991051620,3.61,3.61,2991051620 +우리기술,032820,25,3500,2,30,0.86,1128105,13589588,165530656,1128105,0.86,8.30,0.68,0.68,3963538540,0.68,0.68,3963538540 +TIGER 200선물인버스2X,252710,26,1390,5,-28,-1.97,1109963,3730194,53800000,1109963,-1.97,29.76,2.06,2.06,1546610026,2.07,2.07,1546610026 +아이비젼웍스,469750,27,1401,2,6,0.43,1014482,63530828,33936481,1014482,0.43,1.60,2.99,2.99,1432104239,3.01,3.01,1432104239 +애드포러스,397810,28,15060,5,-2000,-11.72,935671,0,5144190,935671,-11.72,0.00,18.19,18.19,15024135850,19.39,19.39,15024135850 +N2 블룸버그 2X 천연가스 선물 ETN(H),Q550074,29,166,2,6,3.75,927059,1299248,59000000,927059,3.75,71.35,1.57,1.57,153275747,1.56,1.56,153275747 +소프트센,032680,30,315,5,-19,-5.69,905672,0,105590764,905672,-5.69,0.00,0.86,0.86,286987588,0.86,0.86,286987588 diff --git a/top30/20250822/top30-av-20250822-092000.csv b/top30/20250822/top30-av-20250822-092000.csv new file mode 100644 index 000000000000..8b05d01aa28f --- /dev/null +++ b/top30/20250822/top30-av-20250822-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,89015706,329231648,1244900000,89015706,-1.71,27.04,7.15,7.15,117255794805,7.13,7.13,117255794805 +엔시트론,101400,2,489,2,66,15.60,17893332,35623928,68450730,17893332,15.60,50.23,26.14,26.14,8484070254,25.35,25.35,8484070254 +KODEX 인버스,114800,3,3507,5,-28,-0.79,8853376,26306336,220500000,8853376,-0.79,33.65,4.02,4.02,31014652883,4.01,4.01,31014652883 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,80,5,-1,-1.23,7370669,15937989,1497000000,7370669,-1.23,46.25,0.49,0.49,589734035,0.49,0.49,589734035 +이스트아시아홀딩스,900110,5,87,5,-1,-1.14,7343274,58727748,642650588,7343274,-1.14,12.50,1.14,1.14,646780697,1.16,1.16,646780697 +코아시아씨엠,196450,6,1107,2,226,25.65,6614208,3370511,45319582,6614208,25.65,196.24,14.59,14.59,7260564213,14.47,14.47,7260564213 +보성파워텍,006910,7,4030,5,-40,-0.98,6464060,58602028,49129824,6464060,-0.98,11.03,13.16,13.16,26223744323,13.24,13.24,26223744323 +삼화네트웍스,046390,8,1763,2,102,6.14,6431985,17823272,43172933,6431985,6.14,36.09,14.90,14.90,11330111866,14.89,14.89,11330111866 +일승,333430,9,5900,2,580,10.90,6097570,3537094,30726747,6097570,10.90,172.39,19.84,19.84,35435330875,19.55,19.55,35435330875 +KODEX 2차전지산업레버리지,462330,10,1157,5,-16,-1.36,5823694,31100612,291300000,5823694,-1.36,18.73,2.00,2.00,6815483532,2.02,2.02,6815483532 +TP,007980,11,2205,2,120,5.76,5348894,6168683,51175130,5348894,5.76,86.71,10.45,10.45,11953959905,10.59,10.59,11953959905 +KODEX 레버리지,122630,12,24565,2,450,1.87,4925219,16925780,104100000,4925219,1.87,29.10,4.73,4.73,121248766166,4.74,4.74,121248766166 +좋은사람들,033340,13,2575,2,135,5.53,4876782,3468664,96950558,4876782,5.53,140.60,5.03,5.03,12635142240,5.06,5.06,12635142240 +KODEX 코스닥150레버리지,233740,14,8570,2,160,1.90,4479356,19494496,195000000,4479356,1.90,22.98,2.30,2.30,38225386439,2.29,2.29,38225386439 +KODEX 코스닥150선물인버스,251340,15,3490,5,-40,-1.13,4339567,24607008,77500000,4339567,-1.13,17.64,5.60,5.60,15199190904,5.62,5.62,15199190904 +남선알미늄,008350,16,1198,2,23,1.96,4194895,347159,129079090,4194895,1.96,1208.35,3.25,3.25,5260120654,3.40,3.40,5260120654 +코데즈컴바인,047770,17,2630,2,45,1.74,2513851,3375682,37842602,2513851,1.74,74.47,6.64,6.64,6721156190,6.75,6.75,6721156190 +KD,044180,18,566,1,130,29.82,2501731,196950,26717799,2501731,29.82,1270.24,9.36,9.36,1327091810,8.78,8.78,1327091810 +신원,009270,19,1874,2,79,4.40,2401893,2653075,110625832,2401893,4.40,90.53,2.17,2.17,4495114470,2.17,2.17,4495114470 +다날,064260,20,7450,2,150,2.05,2239312,1870962,68949040,2239312,2.05,119.69,3.25,3.25,17091668780,3.33,3.33,17091668780 +노을,376930,21,2315,2,145,6.68,2174433,22233944,36947060,2174433,6.68,9.78,5.89,5.89,4978679408,5.82,5.82,4978679408 +삼성전자,005930,22,71500,2,900,1.27,2087413,18843832,5919637922,2087413,1.27,11.08,0.04,0.04,149463243650,0.04,0.04,149463243650 +썸에이지,208640,23,605,2,17,2.89,1977747,10578236,139240254,1977747,2.89,18.70,1.42,1.42,1218468278,1.45,1.45,1218468278 +스튜디오미르,408900,24,5360,2,230,4.48,1893306,4709031,32729532,1893306,4.48,40.21,5.78,5.78,10088154375,5.75,5.75,10088154375 +두산에너빌리티,034020,25,62400,2,900,1.46,1807661,18858670,640561146,1807661,1.46,9.59,0.28,0.28,112427502650,0.28,0.28,112427502650 +AP헬스케어,109960,26,405,2,18,4.65,1623635,14661138,220789269,1623635,4.65,11.07,0.74,0.74,657703197,0.74,0.74,657703197 +TIGER 200선물인버스2X,252710,27,1401,5,-17,-1.20,1610674,3730194,53800000,1610674,-1.20,43.18,2.99,2.99,2245996980,2.98,2.98,2245996980 +소프트센,032680,28,311,5,-23,-6.89,1566512,0,105590764,1566512,-6.89,0.00,1.48,1.48,490958992,1.50,1.50,490958992 +한라캐스트,125490,29,5200,2,140,2.77,1562539,11158841,36502352,1562539,2.77,14.00,4.28,4.28,8018402725,4.22,4.22,8018402725 +우리기술,032820,30,3500,2,30,0.86,1501998,13589588,165530656,1501998,0.86,11.05,0.91,0.91,5266528220,0.91,0.91,5266528220 diff --git a/top30/20250822/top30-av-20250822-093000.csv b/top30/20250822/top30-av-20250822-093000.csv new file mode 100644 index 000000000000..c3e167c4d424 --- /dev/null +++ b/top30/20250822/top30-av-20250822-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1311,5,-33,-2.46,117455218,329231648,1244900000,117455218,-2.46,35.68,9.43,9.43,154610803012,9.47,9.47,154610803012 +엔시트론,101400,2,469,2,46,10.87,20881675,35623928,68450730,20881675,10.87,58.62,30.51,30.51,9903621103,30.85,30.85,9903621103 +KODEX 인버스,114800,3,3497,5,-38,-1.07,10521702,26306336,220500000,10521702,-1.07,40.00,4.77,4.77,36848908568,4.78,4.78,36848908568 +삼화네트웍스,046390,4,1716,2,55,3.31,8482987,17823272,43172933,8482987,3.31,47.60,19.65,19.65,14932028074,20.16,20.16,14932028074 +이스트아시아홀딩스,900110,5,88,3,0,0.00,8357059,58727748,642650588,8357059,0.00,14.23,1.30,1.30,735343864,1.30,1.30,735343864 +일승,333430,6,6000,2,680,12.78,8323998,3537094,30726747,8323998,12.78,235.33,27.09,27.09,48617856840,26.37,26.37,48617856840 +KODEX 2차전지산업레버리지,462330,7,1164,5,-9,-0.77,7975228,31100612,291300000,7975228,-0.77,25.64,2.74,2.74,9321203362,2.75,2.75,9321203362 +보성파워텍,006910,8,4070,3,0,0.00,7688802,58602028,49129824,7688802,0.00,13.12,15.65,15.65,31183173705,15.59,15.59,31183173705 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,80,5,-1,-1.23,7544025,15937989,1497000000,7544025,-1.23,47.33,0.50,0.50,603602515,0.50,0.50,603602515 +코아시아씨엠,196450,10,1101,2,220,24.97,7125582,3370511,45319582,7125582,24.97,211.41,15.72,15.72,7822078591,15.68,15.68,7822078591 +KODEX 레버리지,122630,11,24720,2,605,2.51,6358753,16925780,104100000,6358753,2.51,37.57,6.11,6.11,156634534139,6.09,6.09,156634534139 +TP,007980,12,2150,2,65,3.12,6214413,6168683,51175130,6214413,3.12,100.74,12.14,12.14,13833554018,12.57,12.57,13833554018 +좋은사람들,033340,13,2595,2,155,6.35,5681250,3468664,96950558,5681250,6.35,163.79,5.86,5.86,14718797867,5.85,5.85,14718797867 +KODEX 코스닥150선물인버스,251340,14,3495,5,-35,-0.99,5500299,24607008,77500000,5500299,-0.99,22.35,7.10,7.10,19253120992,7.11,7.11,19253120992 +KODEX 코스닥150레버리지,233740,15,8555,2,145,1.72,5351381,19494496,195000000,5351381,1.72,27.45,2.74,2.74,45697212869,2.74,2.74,45697212869 +남선알미늄,008350,16,1190,2,15,1.28,4342510,347159,129079090,4342510,1.28,1250.87,3.36,3.36,5435540561,3.54,3.54,5435540561 +CSA 코스믹,083660,17,1203,5,-389,-24.43,3819619,1326316,61247181,3819619,-24.43,287.99,6.24,6.24,4785914151,6.50,6.50,4785914151 +KD,044180,18,566,1,130,29.82,3379615,196950,26717799,3379615,29.82,1715.98,12.65,12.65,1823974154,12.06,12.06,1823974154 +아이비젼웍스,469750,19,1449,2,54,3.87,3287404,63530828,33936481,3287404,3.87,5.17,9.69,9.69,4741424231,9.64,9.64,4741424231 +신원,009270,20,1898,2,103,5.74,3231953,2653075,110625832,3231953,5.74,121.82,2.92,2.92,6071134186,2.89,2.89,6071134186 +삼양컴텍,484590,21,15370,2,2090,15.74,2806483,1837073,41210450,2806483,15.74,152.77,6.81,6.81,42003664295,6.63,6.63,42003664295 +코데즈컴바인,047770,22,2630,2,45,1.74,2695820,3375682,37842602,2695820,1.74,79.86,7.12,7.12,7201925398,7.24,7.24,7201925398 +다날,064260,23,7630,2,330,4.52,2672492,1870962,68949040,2672492,4.52,142.84,3.88,3.88,20362962920,3.87,3.87,20362962920 +노을,376930,24,2275,2,105,4.84,2587472,22233944,36947060,2587472,4.84,11.64,7.00,7.00,5926882434,7.05,7.05,5926882434 +삼성전자,005930,25,71600,2,1000,1.42,2443134,18843832,5919637922,2443134,1.42,12.97,0.04,0.04,174938246750,0.04,0.04,174938246750 +한라캐스트,125490,26,5245,2,185,3.66,2315117,11158841,36502352,2315117,3.66,20.75,6.34,6.34,11977539315,6.26,6.26,11977539315 +썸에이지,208640,27,612,2,24,4.08,2285543,10578236,139240254,2285543,4.08,21.61,1.64,1.64,1406487422,1.65,1.65,1406487422 +스튜디오미르,408900,28,5300,2,170,3.31,2248926,4709031,32729532,2248926,3.31,47.76,6.87,6.87,11981767450,6.91,6.91,11981767450 +두산에너빌리티,034020,29,62500,2,1000,1.63,2225722,18858670,640561146,2225722,1.63,11.80,0.35,0.35,138668656550,0.35,0.35,138668656550 +TIGER 200선물인버스2X,252710,30,1391,5,-27,-1.90,1980475,3730194,53800000,1980475,-1.90,53.09,3.68,3.68,2760845734,3.69,3.69,2760845734 diff --git a/top30/20250822/top30-av-20250822-094001.csv b/top30/20250822/top30-av-20250822-094001.csv new file mode 100644 index 000000000000..fc4ef42ca106 --- /dev/null +++ b/top30/20250822/top30-av-20250822-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1314,5,-30,-2.23,136011717,329231648,1244900000,136011717,-2.23,41.31,10.93,10.93,178951528609,10.94,10.94,178951528609 +엔시트론,101400,2,444,2,21,4.96,23824066,35623928,68450730,23824066,4.96,66.88,34.80,34.80,11242100267,36.99,36.99,11242100267 +KODEX 인버스,114800,3,3500,5,-35,-0.99,12904510,26306336,220500000,12904510,-0.99,49.05,5.85,5.85,45181907229,5.85,5.85,45181907229 +일승,333430,4,5830,2,510,9.59,10357982,3537094,30726747,10357982,9.59,292.84,33.71,33.71,60665039280,33.87,33.87,60665039280 +삼화네트웍스,046390,5,1720,2,59,3.55,9181927,17823272,43172933,9181927,3.55,51.52,21.27,21.27,16141095486,21.74,21.74,16141095486 +이스트아시아홀딩스,900110,6,88,3,0,0.00,8938538,58727748,642650588,8938538,0.00,15.22,1.39,1.39,786359536,1.39,1.39,786359536 +보성파워텍,006910,7,4090,2,20,0.49,8847194,58602028,49129824,8847194,0.49,15.10,18.01,18.01,35888011757,17.86,17.86,35888011757 +KODEX 2차전지산업레버리지,462330,8,1160,5,-13,-1.11,8598344,31100612,291300000,8598344,-1.11,27.65,2.95,2.95,10047013317,2.97,2.97,10047013317 +우리기술,032820,9,3885,2,415,11.96,7962799,13589588,165530656,7962799,11.96,58.59,4.81,4.81,29314001475,4.56,4.56,29314001475 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,79,5,-2,-2.47,7856163,15937989,1497000000,7856163,-2.47,49.29,0.52,0.52,628567511,0.53,0.53,628567511 +KODEX 레버리지,122630,11,24680,2,565,2.34,7520080,16925780,104100000,7520080,2.34,44.43,7.22,7.22,185334876106,7.21,7.21,185334876106 +코아시아씨엠,196450,12,1090,2,209,23.72,7399202,3370511,45319582,7399202,23.72,219.53,16.33,16.33,8121566292,16.44,16.44,8121566292 +좋은사람들,033340,13,2640,2,200,8.20,6889931,3468664,96950558,6889931,8.20,198.63,7.11,7.11,17894850447,6.99,6.99,17894850447 +TP,007980,14,2160,2,75,3.60,6615045,6168683,51175130,6615045,3.60,107.24,12.93,12.93,14697606300,13.30,13.30,14697606300 +아이비젼웍스,469750,15,1450,2,55,3.94,6450549,63530828,33936481,6450549,3.94,10.15,19.01,19.01,9320650191,18.94,18.94,9320650191 +KODEX 코스닥150선물인버스,251340,16,3500,5,-30,-0.85,6186295,24607008,77500000,6186295,-0.85,25.14,7.98,7.98,21653144331,7.98,7.98,21653144331 +CSA 코스믹,083660,17,1346,5,-246,-15.45,5905299,1326316,61247181,5905299,-15.45,445.24,9.64,9.64,7397408743,8.97,8.97,7397408743 +KODEX 코스닥150레버리지,233740,18,8550,2,140,1.66,5895988,19494496,195000000,5895988,1.66,30.24,3.02,3.02,50356570494,3.02,3.02,50356570494 +남선알미늄,008350,19,1191,2,16,1.36,4459684,347159,129079090,4459684,1.36,1284.62,3.46,3.46,5574862670,3.63,3.63,5574862670 +신원,009270,20,1921,2,126,7.02,4350724,2653075,110625832,4350724,7.02,163.99,3.93,3.93,8212579417,3.86,3.86,8212579417 +삼양컴텍,484590,21,15760,2,2480,18.67,3849590,1837073,41210450,3849590,18.67,209.55,9.34,9.34,58405243420,8.99,8.99,58405243420 +다날,064260,22,7780,2,480,6.58,3472384,1870962,68949040,3472384,6.58,185.59,5.04,5.04,26532318105,4.95,4.95,26532318105 +KD,044180,23,566,1,130,29.82,3434821,196950,26717799,3434821,29.82,1744.01,12.86,12.86,1855220750,12.27,12.27,1855220750 +코데즈컴바인,047770,24,2695,2,110,4.26,3072856,3375682,37842602,3072856,4.26,91.03,8.12,8.12,8210655262,8.05,8.05,8210655262 +삼성전자,005930,25,71600,2,1000,1.42,2841917,18843832,5919637922,2841917,1.42,15.08,0.05,0.05,203480273600,0.05,0.05,203480273600 +노을,376930,26,2290,2,120,5.53,2797437,22233944,36947060,2797437,5.53,12.58,7.57,7.57,6407784970,7.57,7.57,6407784970 +한라캐스트,125490,27,5250,2,190,3.75,2665144,11158841,36502352,2665144,3.75,23.88,7.30,7.30,13818575215,7.21,7.21,13818575215 +두산에너빌리티,034020,28,62800,2,1300,2.11,2508866,18858670,640561146,2508866,2.11,13.30,0.39,0.39,156424255000,0.39,0.39,156424255000 +스튜디오미르,408900,29,5330,2,200,3.90,2507115,4709031,32729532,2507115,3.90,53.24,7.66,7.66,13355813295,7.66,7.66,13355813295 +썸에이지,208640,30,615,2,27,4.59,2498330,10578236,139240254,2498330,4.59,23.62,1.79,1.79,1536862425,1.79,1.79,1536862425 diff --git a/top30/20250822/top30-av-20250822-095000.csv b/top30/20250822/top30-av-20250822-095000.csv new file mode 100644 index 000000000000..ea60557395cb --- /dev/null +++ b/top30/20250822/top30-av-20250822-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1315,5,-29,-2.16,145329235,329231648,1244900000,145329235,-2.16,44.14,11.67,11.67,191207046343,11.68,11.68,191207046343 +엔시트론,101400,2,435,2,12,2.84,25804471,35623928,68450730,25804471,2.84,72.44,37.70,37.70,12117041686,40.69,40.69,12117041686 +우리기술,032820,3,3720,2,250,7.20,18260045,13589588,165530656,18260045,7.20,134.37,11.03,11.03,68708009127,11.16,11.16,68708009127 +KODEX 인버스,114800,4,3500,5,-35,-0.99,13333141,26306336,220500000,13333141,-0.99,50.68,6.05,6.05,46681996869,6.05,6.05,46681996869 +일승,333430,5,5880,2,560,10.53,11024885,3537094,30726747,11024885,10.53,311.69,35.88,35.88,64545818100,35.73,35.73,64545818100 +이스트아시아홀딩스,900110,6,86,5,-2,-2.27,10737987,58727748,642650588,10737987,-2.27,18.28,1.67,1.67,943096702,1.71,1.71,943096702 +삼화네트웍스,046390,7,1703,2,42,2.53,9688307,17823272,43172933,9688307,2.53,54.36,22.44,22.44,17005519853,23.13,23.13,17005519853 +보성파워텍,006910,8,4015,5,-55,-1.35,9671490,58602028,49129824,9671490,-1.35,16.50,19.69,19.69,39218294024,19.88,19.88,39218294024 +KODEX 2차전지산업레버리지,462330,9,1164,5,-9,-0.77,9272931,31100612,291300000,9272931,-0.77,29.82,3.18,3.18,10831096827,3.19,3.19,10831096827 +아이비젼웍스,469750,10,1407,2,12,0.86,8050061,63530828,33936481,8050061,0.86,12.67,23.72,23.72,11580909440,24.25,24.25,11580909440 +KODEX 레버리지,122630,11,24650,2,535,2.22,7894455,16925780,104100000,7894455,2.22,46.64,7.58,7.58,194563612761,7.58,7.58,194563612761 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,12,80,5,-1,-1.23,7873428,15937989,1497000000,7873428,-1.23,49.40,0.53,0.53,629948045,0.53,0.53,629948045 +코아시아씨엠,196450,13,1094,2,213,24.18,7605692,3370511,45319582,7605692,24.18,225.65,16.78,16.78,8346523077,16.83,16.83,8346523077 +좋은사람들,033340,14,2590,2,150,6.15,7543651,3468664,96950558,7543651,6.15,217.48,7.78,7.78,19597872405,7.80,7.80,19597872405 +TP,007980,15,2100,2,15,0.72,7275446,6168683,51175130,7275446,0.72,117.94,14.22,14.22,16097868338,14.98,14.98,16097868338 +CSA 코스믹,083660,16,1360,5,-232,-14.57,6901407,1326316,61247181,6901407,-14.57,520.34,11.27,11.27,8763633345,10.52,10.52,8763633345 +KODEX 코스닥150선물인버스,251340,17,3495,5,-35,-0.99,6842075,24607008,77500000,6842075,-0.99,27.81,8.83,8.83,23946848096,8.84,8.84,23946848096 +KODEX 코스닥150레버리지,233740,18,8550,2,140,1.66,6242491,19494496,195000000,6242491,1.66,32.02,3.20,3.20,53318540689,3.20,3.20,53318540689 +다날,064260,19,7790,2,490,6.71,6070824,1870962,68949040,6070824,6.71,324.48,8.80,8.80,47149636445,8.78,8.78,47149636445 +신원,009270,20,1893,2,98,5.46,4948083,2653075,110625832,4948083,5.46,186.50,4.47,4.47,9351902633,4.47,4.47,9351902633 +삼양컴텍,484590,21,16130,2,2850,21.46,4851325,1837073,41210450,4851325,21.46,264.08,11.77,11.77,74243100140,11.17,11.17,74243100140 +남선알미늄,008350,22,1187,2,12,1.02,4521375,347159,129079090,4521375,1.02,1302.39,3.50,3.50,5648198860,3.69,3.69,5648198860 +KD,044180,23,566,1,130,29.82,3473023,196950,26717799,3473023,29.82,1763.40,13.00,13.00,1876843082,12.41,12.41,1876843082 +코데즈컴바인,047770,24,2675,2,90,3.48,3278792,3375682,37842602,3278792,3.48,97.13,8.66,8.66,8759958562,8.65,8.65,8759958562 +썸에이지,208640,25,614,2,26,4.42,3052934,10578236,139240254,3052934,4.42,28.86,2.19,2.19,1879348544,2.20,2.20,1879348544 +대우건설,047040,26,4400,2,245,5.90,3013581,12983812,415622638,3013581,5.90,23.21,0.73,0.73,12960015926,0.71,0.71,12960015926 +노을,376930,27,2265,2,95,4.38,3011251,22233944,36947060,3011251,4.38,13.54,8.15,8.15,6891895363,8.24,8.24,6891895363 +삼성전자,005930,28,71500,2,900,1.27,2977430,18843832,5919637922,2977430,1.27,15.80,0.05,0.05,213177832800,0.05,0.05,213177832800 +한라캐스트,125490,29,5260,2,200,3.95,2940517,11158841,36502352,2940517,3.95,26.35,8.06,8.06,15253383100,7.94,7.94,15253383100 +두산에너빌리티,034020,30,62400,2,900,1.46,2797139,18858670,640561146,2797139,1.46,14.83,0.44,0.44,174423061500,0.44,0.44,174423061500 diff --git a/top30/20250822/top30-av-20250822-100000.csv b/top30/20250822/top30-av-20250822-100000.csv new file mode 100644 index 000000000000..6618bb6dac12 --- /dev/null +++ b/top30/20250822/top30-av-20250822-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,5,-27,-2.01,159685598,329231648,1244900000,159685598,-2.01,48.50,12.83,12.83,210126624697,12.82,12.82,210126624697 +엔시트론,101400,2,441,2,18,4.26,27032664,35623928,68450730,27032664,4.26,75.88,39.49,39.49,12653136048,41.92,41.92,12653136048 +우리기술,032820,3,3695,2,225,6.48,19924937,13589588,165530656,19924937,6.48,146.62,12.04,12.04,74879891842,12.24,12.24,74879891842 +KODEX 인버스,114800,4,3505,5,-30,-0.85,13788469,26306336,220500000,13788469,-0.85,52.42,6.25,6.25,48277460623,6.25,6.25,48277460623 +이스트아시아홀딩스,900110,5,88,3,0,0.00,13253917,58727748,642650588,13253917,0.00,22.57,2.06,2.06,1163333797,2.06,2.06,1163333797 +일승,333430,6,5840,2,520,9.77,11383625,3537094,30726747,11383625,9.77,321.84,37.05,37.05,66642851465,37.14,37.14,66642851465 +KODEX 2차전지산업레버리지,462330,7,1155,5,-18,-1.53,10204680,31100612,291300000,10204680,-1.53,32.81,3.50,3.50,11910395877,3.54,3.54,11910395877 +보성파워텍,006910,8,4015,5,-55,-1.35,10048725,58602028,49129824,10048725,-1.35,17.15,20.45,20.45,40735724009,20.65,20.65,40735724009 +삼화네트웍스,046390,9,1686,2,25,1.51,10012318,17823272,43172933,10012318,1.51,56.18,23.19,23.19,17552878262,24.11,24.11,17552878262 +아이비젼웍스,469750,10,1407,2,12,0.86,8465737,63530828,33936481,8465737,0.86,13.33,24.95,24.95,12165819094,25.48,25.48,12165819094 +KODEX 레버리지,122630,11,24615,2,500,2.07,8463944,16925780,104100000,8463944,2.07,50.01,8.13,8.13,208572237064,8.14,8.14,208572237064 +좋은사람들,033340,12,2570,2,130,5.33,8066241,3468664,96950558,8066241,5.33,232.55,8.32,8.32,20943280302,8.41,8.41,20943280302 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,80,5,-1,-1.23,7895965,15937989,1497000000,7895965,-1.23,49.54,0.53,0.53,631751005,0.53,0.53,631751005 +코아시아씨엠,196450,14,1096,2,215,24.40,7820915,3370511,45319582,7820915,24.40,232.04,17.26,17.26,8583127760,17.28,17.28,8583127760 +TP,007980,15,2090,2,5,0.24,7791621,6168683,51175130,7791621,0.24,126.31,15.23,15.23,17171678046,16.05,16.05,17171678046 +KODEX 코스닥150선물인버스,251340,16,3505,5,-25,-0.71,7687792,24607008,77500000,7687792,-0.71,31.24,9.92,9.92,26910848380,9.91,9.91,26910848380 +CSA 코스믹,083660,17,1432,5,-160,-10.05,7140560,1326316,61247181,7140560,-10.05,538.38,11.66,11.66,9097242906,10.37,10.37,9097242906 +다날,064260,18,7840,2,540,7.40,6789875,1870962,68949040,6789875,7.40,362.91,9.85,9.85,52765695275,9.76,9.76,52765695275 +KODEX 코스닥150레버리지,233740,19,8505,2,95,1.13,6615846,19494496,195000000,6615846,1.13,33.94,3.39,3.39,56501849482,3.41,3.41,56501849482 +삼양컴텍,484590,20,16430,2,3150,23.72,5780886,1837073,41210450,5780886,23.72,314.68,14.03,14.03,89446281010,13.21,13.21,89446281010 +신원,009270,21,1890,2,95,5.29,5320259,2653075,110625832,5320259,5.29,200.53,4.81,4.81,10054124543,4.81,4.81,10054124543 +남선알미늄,008350,22,1191,2,16,1.36,4567565,347159,129079090,4567565,1.36,1315.70,3.54,3.54,5703032035,3.71,3.71,5703032035 +KD,044180,23,566,1,130,29.82,3482814,196950,26717799,3482814,29.82,1768.37,13.04,13.04,1882384788,12.45,12.45,1882384788 +코데즈컴바인,047770,24,2625,2,40,1.55,3450834,3375682,37842602,3450834,1.55,102.23,9.12,9.12,9212959361,9.27,9.27,9212959361 +대우건설,047040,25,4355,2,200,4.81,3393593,12983812,415622638,3393593,4.81,26.14,0.82,0.82,14624292919,0.81,0.81,14624292919 +삼성전자,005930,26,71500,2,900,1.27,3275795,18843832,5919637922,3275795,1.27,17.38,0.06,0.06,234511257500,0.06,0.06,234511257500 +썸에이지,208640,27,614,2,26,4.42,3269461,10578236,139240254,3269461,4.42,30.91,2.35,2.35,2011044146,2.35,2.35,2011044146 +한라캐스트,125490,28,5180,2,120,2.37,3160595,11158841,36502352,3160595,2.37,28.32,8.66,8.66,16398190165,8.67,8.67,16398190165 +노을,376930,29,2245,2,75,3.46,3145659,22233944,36947060,3145659,3.46,14.15,8.51,8.51,7195670583,8.68,8.68,7195670583 +국일제지,078130,30,539,2,17,3.26,3025640,33408576,1127405871,3025640,3.26,9.06,0.27,0.27,1587313699,0.26,0.26,1587313699 diff --git a/top30/20250822/top30-av-20250822-101000.csv b/top30/20250822/top30-av-20250822-101000.csv new file mode 100644 index 000000000000..f8623c5f873c --- /dev/null +++ b/top30/20250822/top30-av-20250822-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-24,-1.79,173314469,329231648,1244900000,173314469,-1.79,52.64,13.92,13.92,228110909250,13.88,13.88,228110909250 +엔시트론,101400,2,434,2,11,2.60,27767875,35623928,68450730,27767875,2.60,77.95,40.57,40.57,12973215846,43.67,43.67,12973215846 +우리기술,032820,3,3720,2,250,7.20,20906675,13589588,165530656,20906675,7.20,153.84,12.63,12.63,78521106768,12.75,12.75,78521106768 +KODEX 인버스,114800,4,3505,5,-30,-0.85,15199577,26306336,220500000,15199577,-0.85,57.78,6.89,6.89,53224176218,6.89,6.89,53224176218 +이스트아시아홀딩스,900110,5,89,2,1,1.14,13851083,58727748,642650588,13851083,1.14,23.59,2.16,2.16,1216156325,2.13,2.13,1216156325 +일승,333430,6,5730,2,410,7.71,12015535,3537094,30726747,12015535,7.71,339.70,39.10,39.10,70279915685,39.92,39.92,70279915685 +KODEX 2차전지산업레버리지,462330,7,1145,5,-28,-2.39,11636814,31100612,291300000,11636814,-2.39,37.42,3.99,3.99,13559174730,4.07,4.07,13559174730 +보성파워텍,006910,8,4080,2,10,0.25,10561604,58602028,49129824,10561604,0.25,18.02,21.50,21.50,42819059346,21.36,21.36,42819059346 +삼화네트웍스,046390,9,1672,2,11,0.66,10298401,17823272,43172933,10298401,0.66,57.78,23.85,23.85,18032320332,24.98,24.98,18032320332 +KODEX 코스닥150선물인버스,251340,10,3520,5,-10,-0.28,9156486,24607008,77500000,9156486,-0.28,37.21,11.81,11.81,32073020334,11.76,11.76,32073020334 +KODEX 레버리지,122630,11,24560,2,445,1.85,9012915,16925780,104100000,9012915,1.85,53.25,8.66,8.66,222056737723,8.69,8.69,222056737723 +아이비젼웍스,469750,12,1405,2,10,0.72,8908126,63530828,33936481,8908126,0.72,14.02,26.25,26.25,12787186359,26.82,26.82,12787186359 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,80,5,-1,-1.23,8445390,15937989,1497000000,8445390,-1.23,52.99,0.56,0.56,675705005,0.56,0.56,675705005 +좋은사람들,033340,14,2585,2,145,5.94,8279814,3468664,96950558,8279814,5.94,238.70,8.54,8.54,21490538074,8.58,8.58,21490538074 +TP,007980,15,2085,3,0,0.00,7916150,6168683,51175130,7916150,0.00,128.33,15.47,15.47,17432381293,16.34,16.34,17432381293 +다날,064260,16,7900,2,600,8.22,7912704,1870962,68949040,7912704,8.22,422.92,11.48,11.48,61701042750,11.33,11.33,61701042750 +코아시아씨엠,196450,17,1096,2,215,24.40,7907288,3370511,45319582,7907288,24.40,234.60,17.45,17.45,8677728790,17.47,17.47,8677728790 +CSA 코스믹,083660,18,1429,5,-163,-10.24,7647738,1326316,61247181,7647738,-10.24,576.62,12.49,12.49,9820348030,11.22,11.22,9820348030 +KODEX 코스닥150레버리지,233740,19,8470,2,60,0.71,7264646,19494496,195000000,7264646,0.71,37.27,3.73,3.73,61999897382,3.75,3.75,61999897382 +삼양컴텍,484590,20,16360,2,3080,23.19,6218578,1837073,41210450,6218578,23.19,338.50,15.09,15.09,96607077240,14.33,14.33,96607077240 +신원,009270,21,1874,2,79,4.40,5637373,2653075,110625832,5637373,4.40,212.48,5.10,5.10,10648931957,5.14,5.14,10648931957 +대한광통신,010170,22,1164,2,173,17.46,4868830,2622547,122605139,4868830,17.46,185.65,3.97,3.97,5375535306,3.77,3.77,5375535306 +남선알미늄,008350,23,1188,2,13,1.11,4603393,347159,129079090,4603393,1.11,1326.02,3.57,3.57,5745553147,3.75,3.75,5745553147 +국일제지,078130,24,531,2,9,1.72,4070129,33408576,1127405871,4070129,1.72,12.18,0.36,0.36,2149759217,0.36,0.36,2149759217 +삼성전자,005930,25,71400,2,800,1.13,3658957,18843832,5919637922,3658957,1.13,19.42,0.06,0.06,261841065950,0.06,0.06,261841065950 +코데즈컴바인,047770,26,2585,3,0,0.00,3655536,3375682,37842602,3655536,0.00,108.29,9.66,9.66,9746725929,9.96,9.96,9746725929 +대우건설,047040,27,4375,2,220,5.29,3602804,12983812,415622638,3602804,5.29,27.75,0.87,0.87,15534298102,0.85,0.85,15534298102 +KD,044180,28,566,1,130,29.82,3518536,196950,26717799,3518536,29.82,1786.51,13.17,13.17,1902603440,12.58,12.58,1902603440 +노을,376930,29,2230,2,60,2.76,3439948,22233944,36947060,3439948,2.76,15.47,9.31,9.31,7851482210,9.53,9.53,7851482210 +한라캐스트,125490,30,5190,2,130,2.57,3389454,11158841,36502352,3389454,2.57,30.37,9.29,9.29,17577138440,9.28,9.28,17577138440 diff --git a/top30/20250822/top30-av-20250822-102000.csv b/top30/20250822/top30-av-20250822-102000.csv new file mode 100644 index 000000000000..b3d3edbe85ff --- /dev/null +++ b/top30/20250822/top30-av-20250822-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-28,-2.08,180154454,329231648,1244900000,180154454,-2.08,54.72,14.47,14.47,237118948451,14.47,14.47,237118948451 +엔시트론,101400,2,430,2,7,1.65,28413823,35623928,68450730,28413823,1.65,79.76,41.51,41.51,13253966213,45.03,45.03,13253966213 +우리기술,032820,3,3670,2,200,5.76,22056107,13589588,165530656,22056107,5.76,162.30,13.32,13.32,82761591395,13.62,13.62,82761591395 +KODEX 인버스,114800,4,3505,5,-30,-0.85,15817538,26306336,220500000,15817538,-0.85,60.13,7.17,7.17,55387829935,7.17,7.17,55387829935 +이스트아시아홀딩스,900110,5,89,2,1,1.14,14243642,58727748,642650588,14243642,1.14,24.25,2.22,2.22,1250866256,2.19,2.19,1250866256 +KODEX 2차전지산업레버리지,462330,6,1148,5,-25,-2.13,12783308,31100612,291300000,12783308,-2.13,41.10,4.39,4.39,14874247258,4.45,4.45,14874247258 +일승,333430,7,5670,2,350,6.58,12506928,3537094,30726747,12506928,6.58,353.59,40.70,40.70,73074999105,41.94,41.94,73074999105 +보성파워텍,006910,8,4070,3,0,0.00,11253217,58602028,49129824,11253217,0.00,19.20,22.91,22.91,45639767078,22.82,22.82,45639767078 +삼화네트웍스,046390,9,1668,2,7,0.42,10487640,17823272,43172933,10487640,0.42,58.84,24.29,24.29,18347666591,25.48,25.48,18347666591 +다날,064260,10,8100,2,800,10.96,9625611,1870962,68949040,9625611,10.96,514.47,13.96,13.96,75471891200,13.51,13.51,75471891200 +KODEX 코스닥150선물인버스,251340,11,3515,5,-15,-0.42,9610297,24607008,77500000,9610297,-0.42,39.06,12.40,12.40,33669256689,12.36,12.36,33669256689 +KODEX 레버리지,122630,12,24640,2,525,2.18,9327453,16925780,104100000,9327453,2.18,55.11,8.96,8.96,229799821328,8.96,8.96,229799821328 +아이비젼웍스,469750,13,1400,2,5,0.36,9195265,63530828,33936481,9195265,0.36,14.47,27.10,27.10,13187864190,27.76,27.76,13187864190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,80,5,-1,-1.23,8719109,15937989,1497000000,8719109,-1.23,54.71,0.58,0.58,697602525,0.58,0.58,697602525 +좋은사람들,033340,15,2590,2,150,6.15,8582399,3468664,96950558,8582399,6.15,247.43,8.85,8.85,22275510416,8.87,8.87,22275510416 +코아시아씨엠,196450,16,1112,2,231,26.22,8087895,3370511,45319582,8087895,26.22,239.96,17.85,17.85,8875791707,17.61,17.61,8875791707 +TP,007980,17,2095,2,10,0.48,8026530,6168683,51175130,8026530,0.48,130.12,15.68,15.68,17664517633,16.48,16.48,17664517633 +CSA 코스믹,083660,18,1385,5,-207,-13.00,7879310,1326316,61247181,7879310,-13.00,594.07,12.86,12.86,10142172381,11.96,11.96,10142172381 +KODEX 코스닥150레버리지,233740,19,8490,2,80,0.95,7784791,19494496,195000000,7784791,0.95,39.93,3.99,3.99,66407660164,4.01,4.01,66407660164 +대한광통신,010170,20,1176,2,185,18.67,7687145,2622547,122605139,7687145,18.67,293.12,6.27,6.27,8692847295,6.03,6.03,8692847295 +삼양컴텍,484590,21,16330,2,3050,22.97,6639885,1837073,41210450,6639885,22.97,361.44,16.11,16.11,103460833265,15.37,15.37,103460833265 +신원,009270,22,1893,2,98,5.46,5796833,2653075,110625832,5796833,5.46,218.49,5.24,5.24,10949165450,5.23,5.23,10949165450 +남선알미늄,008350,23,1184,2,9,0.77,4695450,347159,129079090,4695450,0.77,1352.54,3.64,3.64,5854618284,3.83,3.83,5854618284 +국일제지,078130,24,528,2,6,1.15,4317626,33408576,1127405871,4317626,1.15,12.92,0.38,0.38,2280143790,0.38,0.38,2280143790 +삼성전자,005930,25,71500,2,900,1.27,3903731,18843832,5919637922,3903731,1.27,20.72,0.07,0.07,279313272300,0.07,0.07,279313272300 +대우건설,047040,26,4360,2,205,4.93,3821312,12983812,415622638,3821312,4.93,29.43,0.92,0.92,16491374226,0.91,0.91,16491374226 +코데즈컴바인,047770,27,2590,2,5,0.19,3740165,3375682,37842602,3740165,0.19,110.80,9.88,9.88,9966064499,10.17,10.17,9966064499 +노을,376930,28,2210,2,40,1.84,3609573,22233944,36947060,3609573,1.84,16.23,9.77,9.77,8226855693,10.08,10.08,8226855693 +한라캐스트,125490,29,5140,2,80,1.58,3562364,11158841,36502352,3562364,1.58,31.92,9.76,9.76,18471881625,9.85,9.85,18471881625 +썸에이지,208640,30,615,2,27,4.59,3548309,10578236,139240254,3548309,4.59,33.54,2.55,2.55,2181282155,2.55,2.55,2181282155 diff --git a/top30/20250822/top30-av-20250822-103000.csv b/top30/20250822/top30-av-20250822-103000.csv new file mode 100644 index 000000000000..f2ca42fbe9d0 --- /dev/null +++ b/top30/20250822/top30-av-20250822-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-28,-2.08,186964637,329231648,1244900000,186964637,-2.08,56.79,15.02,15.02,246069213282,15.02,15.02,246069213282 +엔시트론,101400,2,428,2,5,1.18,28929267,35623928,68450730,28929267,1.18,81.21,42.26,42.26,13474997268,45.99,45.99,13474997268 +우리기술,032820,3,3675,2,205,5.91,22766628,13589588,165530656,22766628,5.91,167.53,13.75,13.75,85375332536,14.03,14.03,85375332536 +KODEX 인버스,114800,4,3505,5,-30,-0.85,16389714,26306336,220500000,16389714,-0.85,62.30,7.43,7.43,57390483634,7.43,7.43,57390483634 +이스트아시아홀딩스,900110,5,89,2,1,1.14,14948249,58727748,642650588,14948249,1.14,25.45,2.33,2.33,1313142950,2.30,2.30,1313142950 +KODEX 2차전지산업레버리지,462330,6,1154,5,-19,-1.62,13221122,31100612,291300000,13221122,-1.62,42.51,4.54,4.54,15377811000,4.57,4.57,15377811000 +일승,333430,7,5690,2,370,6.95,12679561,3537094,30726747,12679561,6.95,358.47,41.27,41.27,74057401280,42.36,42.36,74057401280 +다날,064260,8,8100,2,800,10.96,11673142,1870962,68949040,11673142,10.96,623.91,16.93,16.93,92186379905,16.51,16.51,92186379905 +보성파워텍,006910,9,4065,5,-5,-0.12,11471065,58602028,49129824,11471065,-0.12,19.57,23.35,23.35,46522945636,23.29,23.29,46522945636 +삼화네트웍스,046390,10,1680,2,19,1.14,10652479,17823272,43172933,10652479,1.14,59.77,24.67,24.67,18623444628,25.68,25.68,18623444628 +KODEX 코스닥150선물인버스,251340,11,3515,5,-15,-0.42,10039490,24607008,77500000,10039490,-0.42,40.80,12.95,12.95,35177824373,12.91,12.91,35177824373 +KODEX 레버리지,122630,12,24645,2,530,2.20,9657663,16925780,104100000,9657663,2.20,57.06,9.28,9.28,237942409687,9.27,9.27,237942409687 +아이비젼웍스,469750,13,1400,2,5,0.36,9428430,63530828,33936481,9428430,0.36,14.84,27.78,27.78,13513601940,28.44,28.44,13513601940 +대한광통신,010170,14,1190,2,199,20.08,9354897,2622547,122605139,9354897,20.08,356.71,7.63,7.63,10666214079,7.31,7.31,10666214079 +좋은사람들,033340,15,2545,2,105,4.30,8819747,3468664,96950558,8819747,4.30,254.27,9.10,9.10,22883194556,9.27,9.27,22883194556 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,3,0,0.00,8743801,15937989,1497000000,8743801,0.00,54.86,0.58,0.58,699602577,0.58,0.58,699602577 +코아시아씨엠,196450,17,1107,2,226,25.65,8570893,3370511,45319582,8570893,25.65,254.29,18.91,18.91,9415402666,18.77,18.77,9415402666 +TP,007980,18,2080,5,-5,-0.24,8169656,6168683,51175130,8169656,-0.24,132.44,15.96,15.96,17962313993,16.87,16.87,17962313993 +KODEX 코스닥150레버리지,233740,19,8490,2,80,0.95,8055868,19494496,195000000,8055868,0.95,41.32,4.13,4.13,68706848954,4.15,4.15,68706848954 +CSA 코스믹,083660,20,1395,5,-197,-12.37,7993054,1326316,61247181,7993054,-12.37,602.65,13.05,13.05,10300659707,12.06,12.06,10300659707 +삼양컴텍,484590,21,16320,2,3040,22.89,6825542,1837073,41210450,6825542,22.89,371.54,16.56,16.56,106477824665,15.83,15.83,106477824665 +신원,009270,22,1880,2,85,4.74,5950767,2653075,110625832,5950767,4.74,224.30,5.38,5.38,11238709059,5.40,5.40,11238709059 +남선알미늄,008350,23,1179,2,4,0.34,4828214,347159,129079090,4828214,0.34,1390.78,3.74,3.74,6011223229,3.95,3.95,6011223229 +애드포러스,397810,24,15000,5,-2060,-12.08,4786273,0,5144190,4786273,-12.08,0.00,93.04,93.04,69764475965,90.41,90.41,69764475965 +국일제지,078130,25,527,2,5,0.96,4421557,33408576,1127405871,4421557,0.96,13.23,0.39,0.39,2334938119,0.39,0.39,2334938119 +삼성전자,005930,26,71500,2,900,1.27,4115719,18843832,5919637922,4115719,1.27,21.84,0.07,0.07,294466913350,0.07,0.07,294466913350 +대우건설,047040,27,4320,2,165,3.97,4048441,12983812,415622638,4048441,3.97,31.18,0.97,0.97,17472902155,0.97,0.97,17472902155 +코데즈컴바인,047770,28,2585,3,0,0.00,3813838,3375682,37842602,3813838,0.00,112.98,10.08,10.08,10155999634,10.38,10.38,10155999634 +TIGER 200선물인버스2X,252710,29,1395,5,-23,-1.62,3762827,3730194,53800000,3762827,-1.62,100.87,6.99,6.99,5248135633,6.99,6.99,5248135633 +센서뷰,321370,30,1494,2,185,14.13,3721871,256168,43680464,3721871,14.13,1452.90,8.52,8.52,5426105441,8.31,8.31,5426105441 diff --git a/top30/20250822/top30-av-20250822-104000.csv b/top30/20250822/top30-av-20250822-104000.csv new file mode 100644 index 000000000000..3d40d1325e35 --- /dev/null +++ b/top30/20250822/top30-av-20250822-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,5,-27,-2.01,192930966,329231648,1244900000,192930966,-2.01,58.60,15.50,15.50,253925165674,15.49,15.49,253925165674 +엔시트론,101400,2,430,2,7,1.65,29595583,35623928,68450730,29595583,1.65,83.08,43.24,43.24,13761276849,46.75,46.75,13761276849 +우리기술,032820,3,3665,2,195,5.62,23598013,13589588,165530656,23598013,5.62,173.65,14.26,14.26,88411431646,14.57,14.57,88411431646 +KODEX 인버스,114800,4,3500,5,-35,-0.99,16514638,26306336,220500000,16514638,-0.99,62.78,7.49,7.49,57827801250,7.49,7.49,57827801250 +이스트아시아홀딩스,900110,5,88,3,0,0.00,16279589,58727748,642650588,16279589,0.00,27.72,2.53,2.53,1430344668,2.53,2.53,1430344668 +KODEX 2차전지산업레버리지,462330,6,1150,5,-23,-1.96,13550846,31100612,291300000,13550846,-1.96,43.57,4.65,4.65,15757315337,4.70,4.70,15757315337 +다날,064260,7,8160,2,860,11.78,13421416,1870962,68949040,13421416,11.78,717.35,19.47,19.47,106531506630,18.93,18.93,106531506630 +일승,333430,8,5610,2,290,5.45,13100248,3537094,30726747,13100248,5.45,370.37,42.63,42.63,76420485630,44.33,44.33,76420485630 +보성파워텍,006910,9,4055,5,-15,-0.37,11668467,58602028,49129824,11668467,-0.37,19.91,23.75,23.75,47322417252,23.75,23.75,47322417252 +삼화네트웍스,046390,10,1685,2,24,1.44,10882348,17823272,43172933,10882348,1.44,61.06,25.21,25.21,19012006141,26.13,26.13,19012006141 +아이비젼웍스,469750,11,1458,2,63,4.52,10571615,63530828,33936481,10571615,4.52,16.64,31.15,31.15,15149599475,30.62,30.62,15149599475 +KODEX 코스닥150선물인버스,251340,12,3520,5,-10,-0.28,10156816,24607008,77500000,10156816,-0.28,41.28,13.11,13.11,35590260808,13.05,13.05,35590260808 +KODEX 레버리지,122630,13,24630,2,515,2.14,9976993,16925780,104100000,9976993,2.14,58.95,9.58,9.58,245806561172,9.59,9.59,245806561172 +대한광통신,010170,14,1180,2,189,19.07,9974902,2622547,122605139,9974902,19.07,380.35,8.14,8.14,11398255475,7.88,7.88,11398255475 +좋은사람들,033340,15,2575,2,135,5.53,8923239,3468664,96950558,8923239,5.53,257.25,9.20,9.20,23148082542,9.27,9.27,23148082542 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,81,3,0,0.00,8743823,15937989,1497000000,8743823,0.00,54.86,0.58,0.58,699604359,0.58,0.58,699604359 +코아시아씨엠,196450,17,1112,2,231,26.22,8680083,3370511,45319582,8680083,26.22,257.53,19.15,19.15,9536662468,18.92,18.92,9536662468 +TP,007980,18,2080,5,-5,-0.24,8369410,6168683,51175130,8369410,-0.24,135.68,16.35,16.35,18374617575,17.26,17.26,18374617575 +KODEX 코스닥150레버리지,233740,19,8470,2,60,0.71,8207048,19494496,195000000,8207048,0.71,42.10,4.21,4.21,69988157386,4.24,4.24,69988157386 +CSA 코스믹,083660,20,1410,5,-182,-11.43,8081063,1326316,61247181,8081063,-11.43,609.29,13.19,13.19,10425266894,12.07,12.07,10425266894 +삼양컴텍,484590,21,16260,2,2980,22.44,6937069,1837073,41210450,6937069,22.44,377.62,16.83,16.83,108290939950,16.16,16.16,108290939950 +신원,009270,22,1891,2,96,5.35,6049575,2653075,110625832,6049575,5.35,228.02,5.47,5.47,11424999239,5.46,5.46,11424999239 +애드포러스,397810,23,14810,5,-2250,-13.19,5536214,0,5144190,5536214,-13.19,0.00,107.62,107.62,80867614960,106.15,106.15,80867614960 +남선알미늄,008350,24,1180,2,5,0.43,4864702,347159,129079090,4864702,0.43,1401.29,3.77,3.77,6054270372,3.97,3.97,6054270372 +국일제지,078130,25,523,2,1,0.19,4505000,33408576,1127405871,4505000,0.19,13.48,0.40,0.40,2378746072,0.40,0.40,2378746072 +삼성전자,005930,26,71400,2,800,1.13,4250483,18843832,5919637922,4250483,1.13,22.56,0.07,0.07,304093297100,0.07,0.07,304093297100 +대우건설,047040,27,4320,2,165,3.97,4132883,12983812,415622638,4132883,3.97,31.83,0.99,0.99,17837363170,0.99,0.99,17837363170 +센서뷰,321370,28,1473,2,164,12.53,3867729,256168,43680464,3867729,12.53,1509.84,8.85,8.85,5641331711,8.77,8.77,5641331711 +코데즈컴바인,047770,29,2580,5,-5,-0.19,3842237,3375682,37842602,3842237,-0.19,113.82,10.15,10.15,10229380029,10.48,10.48,10229380029 +TIGER 200선물인버스2X,252710,30,1396,5,-22,-1.55,3838110,3730194,53800000,3838110,-1.55,102.89,7.13,7.13,5353236982,7.13,7.13,5353236982 diff --git a/top30/20250822/top30-av-20250822-105000.csv b/top30/20250822/top30-av-20250822-105000.csv new file mode 100644 index 000000000000..6c375c978229 --- /dev/null +++ b/top30/20250822/top30-av-20250822-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,5,-25,-1.86,199128060,329231648,1244900000,199128060,-1.86,60.48,16.00,16.00,262097126271,15.96,15.96,262097126271 +엔시트론,101400,2,436,2,13,3.07,29935956,35623928,68450730,29935956,3.07,84.03,43.73,43.73,13907992987,46.60,46.60,13907992987 +우리기술,032820,3,3675,2,205,5.91,23892918,13589588,165530656,23892918,5.91,175.82,14.43,14.43,89494781335,14.71,14.71,89494781335 +이스트아시아홀딩스,900110,4,88,3,0,0.00,17737388,58727748,642650588,17737388,0.00,30.20,2.76,2.76,1558712364,2.76,2.76,1558712364 +KODEX 인버스,114800,5,3507,5,-28,-0.79,16943221,26306336,220500000,16943221,-0.79,64.41,7.68,7.68,59329884946,7.67,7.67,59329884946 +KODEX 2차전지산업레버리지,462330,6,1144,5,-29,-2.47,14360209,31100612,291300000,14360209,-2.47,46.17,4.93,4.93,16684902975,5.01,5.01,16684902975 +다날,064260,7,8020,2,720,9.86,14326418,1870962,68949040,14326418,9.86,765.72,20.78,20.78,113864984265,20.59,20.59,113864984265 +일승,333430,8,5680,2,360,6.77,13278166,3537094,30726747,13278166,6.77,375.40,43.21,43.21,77425212985,44.36,44.36,77425212985 +대한광통신,010170,9,1183,2,192,19.37,12372724,2622547,122605139,12372724,19.37,471.78,10.09,10.09,14282557661,9.85,9.85,14282557661 +보성파워텍,006910,10,4040,5,-30,-0.74,11763733,58602028,49129824,11763733,-0.74,20.07,23.94,23.94,47707480122,24.04,24.04,47707480122 +아이비젼웍스,469750,11,1424,2,29,2.08,11492474,63530828,33936481,11492474,2.08,18.09,33.86,33.86,16473349429,34.09,34.09,16473349429 +삼화네트웍스,046390,12,1681,2,20,1.20,10940713,17823272,43172933,10940713,1.20,61.38,25.34,25.34,19110435166,26.33,26.33,19110435166 +KODEX 코스닥150선물인버스,251340,13,3510,5,-20,-0.57,10506690,24607008,77500000,10506690,-0.57,42.70,13.56,13.56,36818804378,13.54,13.54,36818804378 +KODEX 레버리지,122630,14,24570,2,455,1.89,10179346,16925780,104100000,10179346,1.89,60.14,9.78,9.78,250783402976,9.80,9.80,250783402976 +좋은사람들,033340,15,2580,2,140,5.74,9047595,3468664,96950558,9047595,5.74,260.84,9.33,9.33,23468380715,9.38,9.38,23468380715 +코아시아씨엠,196450,16,1124,2,243,27.58,8920970,3370511,45319582,8920970,27.58,264.68,19.68,19.68,9807257498,19.25,19.25,9807257498 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,81,3,0,0.00,8743823,15937989,1497000000,8743823,0.00,54.86,0.58,0.58,699604359,0.58,0.58,699604359 +TP,007980,18,2055,5,-30,-1.44,8490699,6168683,51175130,8490699,-1.44,137.64,16.59,16.59,18625077119,17.71,17.71,18625077119 +KODEX 코스닥150레버리지,233740,19,8495,2,85,1.01,8472660,19494496,195000000,8472660,1.01,43.46,4.34,4.34,72240281181,4.36,4.36,72240281181 +CSA 코스믹,083660,20,1403,5,-189,-11.87,8162443,1326316,61247181,8162443,-11.87,615.42,13.33,13.33,10539306250,12.27,12.27,10539306250 +삼양컴텍,484590,21,15980,2,2700,20.33,7316718,1837073,41210450,7316718,20.33,398.28,17.75,17.75,114375367810,17.37,17.37,114375367810 +애드포러스,397810,22,15920,5,-1140,-6.68,6658111,0,5144190,6658111,-6.68,0.00,129.43,129.43,98562023785,120.35,120.35,98562023785 +신원,009270,23,1889,2,94,5.24,6166262,2653075,110625832,6166262,5.24,232.42,5.57,5.57,11645399972,5.57,5.57,11645399972 +iMBC,052220,24,3880,2,550,16.52,5878225,5961705,23000000,5878225,16.52,98.60,25.56,25.56,21804046586,24.43,24.43,21804046586 +남선알미늄,008350,25,1175,3,0,0.00,4957165,347159,129079090,4957165,0.00,1427.92,3.84,3.84,6163064066,4.06,4.06,6163064066 +국일제지,078130,26,523,2,1,0.19,4626160,33408576,1127405871,4626160,0.19,13.85,0.41,0.41,2442058848,0.41,0.41,2442058848 +삼성전자,005930,27,71250,2,650,0.92,4434439,18843832,5919637922,4434439,0.92,23.53,0.07,0.07,317219495150,0.08,0.08,317219495150 +대우건설,047040,28,4320,2,165,3.97,4202221,12983812,415622638,4202221,3.97,32.37,1.01,1.01,18136722345,1.01,1.01,18136722345 +센서뷰,321370,29,1438,2,129,9.85,4076433,256168,43680464,4076433,9.85,1591.31,9.33,9.33,5943121488,9.46,9.46,5943121488 +TIGER 코리아원자력,0091P0,30,9945,2,180,1.84,3910537,8325150,6100000,3910537,1.84,46.97,64.11,64.11,38949669848,64.21,64.21,38949669848 diff --git a/top30/20250822/top30-av-20250822-110001.csv b/top30/20250822/top30-av-20250822-110001.csv new file mode 100644 index 000000000000..0d1fb2c9652f --- /dev/null +++ b/top30/20250822/top30-av-20250822-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-24,-1.79,203488100,329231648,1244900000,203488100,-1.79,61.81,16.35,16.35,267846659970,16.30,16.30,267846659970 +엔시트론,101400,2,430,2,7,1.65,30730385,35623928,68450730,30730385,1.65,86.26,44.89,44.89,14253249954,48.42,48.42,14253249954 +우리기술,032820,3,3675,2,205,5.91,24154759,13589588,165530656,24154759,5.91,177.74,14.59,14.59,90458550211,14.87,14.87,90458550211 +이스트아시아홀딩스,900110,4,89,2,1,1.14,17839180,58727748,642650588,17839180,1.14,30.38,2.78,2.78,1567694810,2.74,2.74,1567694810 +KODEX 인버스,114800,5,3507,5,-28,-0.79,17046059,26306336,220500000,17046059,-0.79,64.80,7.73,7.73,59690130520,7.72,7.72,59690130520 +KODEX 2차전지산업레버리지,462330,6,1145,5,-28,-2.39,15351707,31100612,291300000,15351707,-2.39,49.36,5.27,5.27,17822670400,5.34,5.34,17822670400 +다날,064260,7,7920,2,620,8.49,15162028,1870962,68949040,15162028,8.49,810.39,21.99,21.99,120546104905,22.07,22.07,120546104905 +일승,333430,8,5680,2,360,6.77,13402321,3537094,30726747,13402321,6.77,378.91,43.62,43.62,78127404950,44.76,44.76,78127404950 +대한광통신,010170,9,1194,2,203,20.48,13236724,2622547,122605139,13236724,20.48,504.73,10.80,10.80,15304661051,10.45,10.45,15304661051 +보성파워텍,006910,10,4025,5,-45,-1.11,11956406,58602028,49129824,11956406,-1.11,20.40,24.34,24.34,48482993081,24.52,24.52,48482993081 +아이비젼웍스,469750,11,1416,2,21,1.51,11954421,63530828,33936481,11954421,1.51,18.82,35.23,35.23,17124588321,35.64,35.64,17124588321 +삼화네트웍스,046390,12,1690,2,29,1.75,11073223,17823272,43172933,11073223,1.75,62.13,25.65,25.65,19334605836,26.50,26.50,19334605836 +KODEX 코스닥150선물인버스,251340,13,3510,5,-20,-0.57,10708789,24607008,77500000,10708789,-0.57,43.52,13.82,13.82,37528101284,13.80,13.80,37528101284 +좋은사람들,033340,14,2645,2,205,8.40,10660117,3468664,96950558,10660117,8.40,307.33,11.00,11.00,27719373483,10.81,10.81,27719373483 +KODEX 레버리지,122630,15,24565,2,450,1.87,10387439,16925780,104100000,10387439,1.87,61.37,9.98,9.98,255901456866,10.01,10.01,255901456866 +코아시아씨엠,196450,16,1109,2,228,25.88,10021115,3370511,45319582,10021115,25.88,297.32,22.11,22.11,11051398494,21.99,21.99,11051398494 +TP,007980,17,2055,5,-30,-1.44,8756514,6168683,51175130,8756514,-1.44,141.95,17.11,17.11,19172540714,18.23,18.23,19172540714 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,81,3,0,0.00,8747823,15937989,1497000000,8747823,0.00,54.89,0.58,0.58,699928359,0.58,0.58,699928359 +KODEX 코스닥150레버리지,233740,19,8480,2,70,0.83,8732602,19494496,195000000,8732602,0.83,44.80,4.48,4.48,74449795171,4.50,4.50,74449795171 +iMBC,052220,20,3870,2,540,16.22,8241138,5961705,23000000,8241138,16.22,138.23,35.83,35.83,31041617451,34.87,34.87,31041617451 +CSA 코스믹,083660,21,1405,5,-187,-11.75,8197242,1326316,61247181,8197242,-11.75,618.05,13.38,13.38,10588179844,12.30,12.30,10588179844 +애드포러스,397810,22,16810,5,-250,-1.47,7690410,0,5144190,7690410,-1.47,0.00,149.50,149.50,115557209335,133.63,133.63,115557209335 +삼양컴텍,484590,23,15870,2,2590,19.50,7455443,1837073,41210450,7455443,19.50,405.83,18.09,18.09,116591841530,17.83,17.83,116591841530 +신원,009270,24,1898,2,103,5.74,6516755,2653075,110625832,6516755,5.74,245.63,5.89,5.89,12312000245,5.86,5.86,12312000245 +남선알미늄,008350,25,1176,2,1,0.09,5004768,347159,129079090,5004768,0.09,1441.64,3.88,3.88,6219031415,4.10,4.10,6219031415 +국일제지,078130,26,519,5,-3,-0.57,4751763,33408576,1127405871,4751763,-0.57,14.22,0.42,0.42,2507487680,0.43,0.43,2507487680 +삼성전자,005930,27,71400,2,800,1.13,4697795,18843832,5919637922,4697795,1.13,24.93,0.08,0.08,336019081800,0.08,0.08,336019081800 +센서뷰,321370,28,1423,2,114,8.71,4431730,256168,43680464,4431730,8.71,1730.01,10.15,10.15,6455937695,10.39,10.39,6455937695 +대우건설,047040,29,4290,2,135,3.25,4290422,12983812,415622638,4290422,3.25,33.04,1.03,1.03,18516623510,1.04,1.04,18516623510 +TIGER 코리아원자력,0091P0,30,9925,2,160,1.64,4120755,8325150,6100000,4120755,1.64,49.50,67.55,67.55,41037520021,67.78,67.78,41037520021 diff --git a/top30/20250822/top30-av-20250822-111001.csv b/top30/20250822/top30-av-20250822-111001.csv new file mode 100644 index 000000000000..6895b1c96873 --- /dev/null +++ b/top30/20250822/top30-av-20250822-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-28,-2.08,208795563,329231648,1244900000,208795563,-2.08,63.42,16.77,16.77,274848704916,16.78,16.78,274848704916 +엔시트론,101400,2,437,2,14,3.31,31397223,35623928,68450730,31397223,3.31,88.14,45.87,45.87,14541333641,48.61,48.61,14541333641 +우리기술,032820,3,3675,2,205,5.91,24360099,13589588,165530656,24360099,5.91,179.26,14.72,14.72,91211693954,14.99,14.99,91211693954 +이스트아시아홀딩스,900110,4,89,2,1,1.14,18260676,58727748,642650588,18260676,1.14,31.09,2.84,2.84,1604845450,2.81,2.81,1604845450 +KODEX 인버스,114800,5,3505,5,-30,-0.85,17189017,26306336,220500000,17189017,-0.85,65.34,7.80,7.80,60191239832,7.79,7.79,60191239832 +KODEX 2차전지산업레버리지,462330,6,1152,5,-21,-1.79,15674772,31100612,291300000,15674772,-1.79,50.40,5.38,5.38,18193356113,5.42,5.42,18193356113 +다날,064260,7,7890,2,590,8.08,15599245,1870962,68949040,15599245,8.08,833.76,22.62,22.62,124013650030,22.80,22.80,124013650030 +대한광통신,010170,8,1188,2,197,19.88,13630597,2622547,122605139,13630597,19.88,519.75,11.12,11.12,15774055433,10.83,10.83,15774055433 +일승,333430,9,5720,2,400,7.52,13495383,3537094,30726747,13495383,7.52,381.54,43.92,43.92,78655676150,44.75,44.75,78655676150 +아이비젼웍스,469750,10,1411,2,16,1.15,12139511,63530828,33936481,12139511,1.15,19.11,35.77,35.77,17385010102,36.31,36.31,17385010102 +보성파워텍,006910,11,4040,5,-30,-0.74,12136277,58602028,49129824,12136277,-0.74,20.71,24.70,24.70,49205804279,24.79,24.79,49205804279 +삼화네트웍스,046390,12,1702,2,41,2.47,11244518,17823272,43172933,11244518,2.47,63.09,26.05,26.05,19627045144,26.71,26.71,19627045144 +좋은사람들,033340,13,2635,2,195,7.99,11114635,3468664,96950558,11114635,7.99,320.43,11.46,11.46,28910102171,11.32,11.32,28910102171 +KODEX 코스닥150선물인버스,251340,14,3510,5,-20,-0.57,11082979,24607008,77500000,11082979,-0.57,45.04,14.30,14.30,38841033954,14.28,14.28,38841033954 +KODEX 레버리지,122630,15,24635,2,520,2.16,10648521,16925780,104100000,10648521,2.16,62.91,10.23,10.23,262317426266,10.23,10.23,262317426266 +코아시아씨엠,196450,16,1114,2,233,26.45,10123947,3370511,45319582,10123947,26.45,300.37,22.34,22.34,11165838193,22.12,22.12,11165838193 +iMBC,052220,17,3845,2,515,15.47,9681732,5961705,23000000,9681732,15.47,162.40,42.09,42.09,36615488138,41.40,41.40,36615488138 +애드포러스,397810,18,16330,5,-730,-4.28,9456311,0,5144190,9456311,-4.28,0.00,183.83,183.83,145275869520,172.94,172.94,145275869520 +KODEX 코스닥150레버리지,233740,19,8510,2,100,1.19,8936267,19494496,195000000,8936267,1.19,45.84,4.58,4.58,76181105355,4.59,4.59,76181105355 +TP,007980,20,2050,5,-35,-1.68,8872497,6168683,51175130,8872497,-1.68,143.83,17.34,17.34,19410382725,18.50,18.50,19410382725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,80,5,-1,-1.23,8857823,15937989,1497000000,8857823,-1.23,55.58,0.59,0.59,708728359,0.59,0.59,708728359 +CSA 코스믹,083660,22,1381,5,-211,-13.25,8298943,1326316,61247181,8298943,-13.25,625.71,13.55,13.55,10729570124,12.69,12.69,10729570124 +삼양컴텍,484590,23,15950,2,2670,20.11,7653338,1837073,41210450,7653338,20.11,416.60,18.57,18.57,119736138070,18.22,18.22,119736138070 +신원,009270,24,1900,2,105,5.85,6650860,2653075,110625832,6650860,5.85,250.68,6.01,6.01,12566053666,5.98,5.98,12566053666 +아이에이,038880,25,184,5,-32,-14.81,6320113,1207396,375721175,6320113,-14.81,523.45,1.68,1.68,1249213041,1.81,1.81,1249213041 +남선알미늄,008350,26,1178,2,3,0.26,5035844,347159,129079090,5035844,0.26,1450.59,3.90,3.90,6255477114,4.11,4.11,6255477114 +삼성전자,005930,27,71300,2,700,0.99,4866475,18843832,5919637922,4866475,0.99,25.83,0.08,0.08,348062624800,0.08,0.08,348062624800 +국일제지,078130,28,525,2,3,0.57,4846027,33408576,1127405871,4846027,0.57,14.51,0.43,0.43,2556645964,0.43,0.43,2556645964 +센서뷰,321370,29,1410,2,101,7.72,4602572,256168,43680464,4602572,7.72,1796.70,10.54,10.54,6697895485,10.88,10.88,6697895485 +대우건설,047040,30,4325,2,170,4.09,4396352,12983812,415622638,4396352,4.09,33.86,1.06,1.06,18972029240,1.06,1.06,18972029240 diff --git a/top30/20250822/top30-av-20250822-112001.csv b/top30/20250822/top30-av-20250822-112001.csv new file mode 100644 index 000000000000..bde4c0992c51 --- /dev/null +++ b/top30/20250822/top30-av-20250822-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1317,5,-27,-2.01,211109829,329231648,1244900000,211109829,-2.01,64.12,16.96,16.96,277895407066,16.95,16.95,277895407066 +엔시트론,101400,2,431,2,8,1.89,31888726,35623928,68450730,31888726,1.89,89.51,46.59,46.59,14754674573,50.01,50.01,14754674573 +우리기술,032820,3,3690,2,220,6.34,24625886,13589588,165530656,24625886,6.34,181.21,14.88,14.88,92191215007,15.09,15.09,92191215007 +이스트아시아홀딩스,900110,4,89,2,1,1.14,18421311,58727748,642650588,18421311,1.14,31.37,2.87,2.87,1619021273,2.83,2.83,1619021273 +KODEX 인버스,114800,5,3505,5,-30,-0.85,17391029,26306336,220500000,17391029,-0.85,66.11,7.89,7.89,60898433582,7.88,7.88,60898433582 +다날,064260,6,7970,2,670,9.18,15902279,1870962,68949040,15902279,9.18,849.95,23.06,23.06,126428319650,23.01,23.01,126428319650 +KODEX 2차전지산업레버리지,462330,7,1148,5,-25,-2.13,15889045,31100612,291300000,15889045,-2.13,51.09,5.45,5.45,18439772833,5.51,5.51,18439772833 +대한광통신,010170,8,1189,2,198,19.98,14295921,2622547,122605139,14295921,19.98,545.12,11.66,11.66,16571575119,11.37,11.37,16571575119 +일승,333430,9,5740,2,420,7.89,13644682,3537094,30726747,13644682,7.89,385.76,44.41,44.41,79508458445,45.08,45.08,79508458445 +아이비젼웍스,469750,10,1411,2,16,1.15,12304010,63530828,33936481,12304010,1.15,19.37,36.26,36.26,17616625578,36.79,36.79,17616625578 +보성파워텍,006910,11,4050,5,-20,-0.49,12245993,58602028,49129824,12245993,-0.49,20.90,24.93,24.93,49649364454,24.95,24.95,49649364454 +삼화네트웍스,046390,12,1700,2,39,2.35,11431773,17823272,43172933,11431773,2.35,64.14,26.48,26.48,19947288100,27.18,27.18,19947288100 +좋은사람들,033340,13,2595,2,155,6.35,11349958,3468664,96950558,11349958,6.35,327.21,11.71,11.71,29524279045,11.74,11.74,29524279045 +KODEX 코스닥150선물인버스,251340,14,3510,5,-20,-0.57,11227000,24607008,77500000,11227000,-0.57,45.63,14.49,14.49,39346604909,14.46,14.46,39346604909 +KODEX 레버리지,122630,15,24620,2,505,2.09,10804000,16925780,104100000,10804000,2.09,63.83,10.38,10.38,266145627686,10.38,10.38,266145627686 +iMBC,052220,16,3765,2,435,13.06,10569509,5961705,23000000,10569509,13.06,177.29,45.95,45.95,40007227062,46.20,46.20,40007227062 +코아시아씨엠,196450,17,1126,2,245,27.81,10294010,3370511,45319582,10294010,27.81,305.41,22.71,22.71,11356701276,22.26,22.26,11356701276 +애드포러스,397810,18,15680,5,-1380,-8.09,10185104,0,5144190,10185104,-8.09,0.00,197.99,197.99,157013489715,194.66,194.66,157013489715 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,80,5,-1,-1.23,9199776,15937989,1497000000,9199776,-1.23,57.72,0.61,0.61,736084599,0.61,0.61,736084599 +아이에이,038880,20,182,5,-34,-15.74,9131674,1207396,375721175,9131674,-15.74,756.31,2.43,2.43,1756090920,2.57,2.57,1756090920 +TP,007980,21,2025,5,-60,-2.88,9102505,6168683,51175130,9102505,-2.88,147.56,17.79,17.79,19879701532,19.18,19.18,19879701532 +KODEX 코스닥150레버리지,233740,22,8485,2,75,0.89,9067328,19494496,195000000,9067328,0.89,46.51,4.65,4.65,77294552200,4.67,4.67,77294552200 +CSA 코스믹,083660,23,1364,5,-228,-14.32,8438858,1326316,61247181,8438858,-14.32,636.26,13.78,13.78,10921031410,13.07,13.07,10921031410 +삼양컴텍,484590,24,16000,2,2720,20.48,7834284,1837073,41210450,7834284,20.48,426.45,19.01,19.01,122626345055,18.60,18.60,122626345055 +신원,009270,25,1896,2,101,5.63,6744610,2653075,110625832,6744610,5.63,254.22,6.10,6.10,12744274262,6.08,6.08,12744274262 +남선알미늄,008350,26,1173,5,-2,-0.17,5060915,347159,129079090,5060915,-0.17,1457.81,3.92,3.92,6284949337,4.15,4.15,6284949337 +삼성전자,005930,27,71400,2,800,1.13,4941533,18843832,5919637922,4941533,1.13,26.22,0.08,0.08,353420798050,0.08,0.08,353420798050 +국일제지,078130,28,523,2,1,0.19,4910577,33408576,1127405871,4910577,0.19,14.70,0.44,0.44,2590380640,0.44,0.44,2590380640 +센서뷰,321370,29,1417,2,108,8.25,4668531,256168,43680464,4668531,8.25,1822.45,10.69,10.69,6791121354,10.97,10.97,6791121354 +TIGER 코리아원자력,0091P0,30,9950,2,185,1.89,4586878,8325150,6100000,4586878,1.89,55.10,75.19,75.19,45669816028,75.24,75.24,45669816028 diff --git a/top30/20250822/top30-av-20250822-113000.csv b/top30/20250822/top30-av-20250822-113000.csv new file mode 100644 index 000000000000..b5750d23b471 --- /dev/null +++ b/top30/20250822/top30-av-20250822-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-21,-1.56,219758720,329231648,1244900000,219758720,-1.56,66.75,17.65,17.65,289324685566,17.57,17.57,289324685566 +엔시트론,101400,2,437,2,14,3.31,32847753,35623928,68450730,32847753,3.31,92.21,47.99,47.99,15175318776,50.73,50.73,15175318776 +우리기술,032820,3,3680,2,210,6.05,24800935,13589588,165530656,24800935,6.05,182.50,14.98,14.98,92835429161,15.24,15.24,92835429161 +이스트아시아홀딩스,900110,4,87,5,-1,-1.14,18876052,58727748,642650588,18876052,-1.14,32.14,2.94,2.94,1659017132,2.97,2.97,1659017132 +KODEX 인버스,114800,5,3505,5,-30,-0.85,18058486,26306336,220500000,18058486,-0.85,68.65,8.19,8.19,63240684377,8.18,8.18,63240684377 +다날,064260,6,7870,2,570,7.81,16200804,1870962,68949040,16200804,7.81,865.91,23.50,23.50,128779599945,23.73,23.73,128779599945 +KODEX 2차전지산업레버리지,462330,7,1148,5,-25,-2.13,16119454,31100612,291300000,16119454,-2.13,51.83,5.53,5.53,18704263157,5.59,5.59,18704263157 +대한광통신,010170,8,1188,2,197,19.88,14546044,2622547,122605139,14546044,19.88,554.65,11.86,11.86,16869198440,11.58,11.58,16869198440 +일승,333430,9,5800,2,480,9.02,14063958,3537094,30726747,14063958,9.02,397.61,45.77,45.77,81930430605,45.97,45.97,81930430605 +아이비젼웍스,469750,10,1434,2,39,2.80,12818001,63530828,33936481,12818001,2.80,20.18,37.77,37.77,18350051934,37.71,37.71,18350051934 +보성파워텍,006910,11,4065,5,-5,-0.12,12446224,58602028,49129824,12446224,-0.12,21.24,25.33,25.33,50462798218,25.27,25.27,50462798218 +KODEX 코스닥150선물인버스,251340,12,3520,5,-10,-0.28,11779003,24607008,77500000,11779003,-0.28,47.87,15.20,15.20,41288707302,15.14,15.14,41288707302 +삼화네트웍스,046390,13,1688,2,27,1.63,11503961,17823272,43172933,11503961,1.63,64.54,26.65,26.65,20069640162,27.54,27.54,20069640162 +좋은사람들,033340,14,2600,2,160,6.56,11472968,3468664,96950558,11472968,6.56,330.76,11.83,11.83,29844906020,11.84,11.84,29844906020 +KODEX 레버리지,122630,15,24520,2,405,1.68,11412211,16925780,104100000,11412211,1.68,67.43,10.96,10.96,281061290094,11.01,11.01,281061290094 +iMBC,052220,16,3710,2,380,11.41,11123359,5961705,23000000,11123359,11.41,186.58,48.36,48.36,42079045655,49.31,49.31,42079045655 +아이에이,038880,17,183,5,-33,-15.28,10687920,1207396,375721175,10687920,-15.28,885.20,2.84,2.84,2037288913,2.96,2.96,2037288913 +애드포러스,397810,18,15220,5,-1840,-10.79,10531335,0,5144190,10531335,-10.79,0.00,204.72,204.72,162424872155,207.45,207.45,162424872155 +코아시아씨엠,196450,19,1113,2,232,26.33,10397063,3370511,45319582,10397063,26.33,308.47,22.94,22.94,11472002164,22.74,22.74,11472002164 +KODEX 코스닥150레버리지,233740,20,8455,2,45,0.54,9471489,19494496,195000000,9471489,0.54,48.59,4.86,4.86,80713318305,4.90,4.90,80713318305 +TP,007980,21,2012,5,-73,-3.50,9306444,6168683,51175130,9306444,-3.50,150.87,18.19,18.19,20292491892,19.71,19.71,20292491892 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9200076,15937989,1497000000,9200076,-1.23,57.72,0.61,0.61,736108599,0.61,0.61,736108599 +CSA 코스믹,083660,23,1324,5,-268,-16.83,8602753,1326316,61247181,8602753,-16.83,648.62,14.05,14.05,11140129288,13.74,13.74,11140129288 +삼양컴텍,484590,24,16320,2,3040,22.89,8203647,1837073,41210450,8203647,22.89,446.56,19.91,19.91,128606953365,19.12,19.12,128606953365 +신원,009270,25,1891,2,96,5.35,6879066,2653075,110625832,6879066,5.35,259.29,6.22,6.22,12999511857,6.21,6.21,12999511857 +남선알미늄,008350,26,1175,3,0,0.00,5099853,347159,129079090,5099853,0.00,1469.03,3.95,3.95,6330589956,4.17,4.17,6330589956 +삼성전자,005930,27,71300,2,700,0.99,5016679,18843832,5919637922,5016679,0.99,26.62,0.08,0.08,358784419050,0.09,0.09,358784419050 +국일제지,078130,28,520,5,-2,-0.38,4943144,33408576,1127405871,4943144,-0.38,14.80,0.44,0.44,2607318318,0.44,0.44,2607318318 +TIGER 코리아원자력,0091P0,29,9930,2,165,1.69,4794957,8325150,6100000,4794957,1.69,57.60,78.61,78.61,47737421623,78.81,78.81,47737421623 +센서뷰,321370,30,1400,2,91,6.95,4758826,256168,43680464,4758826,6.95,1857.70,10.89,10.89,6918029427,11.31,11.31,6918029427 diff --git a/top30/20250822/top30-av-20250822-114001.csv b/top30/20250822/top30-av-20250822-114001.csv new file mode 100644 index 000000000000..51c5a3ce689e --- /dev/null +++ b/top30/20250822/top30-av-20250822-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,221647098,329231648,1244900000,221647098,-1.71,67.32,17.80,17.80,291819268765,17.75,17.75,291819268765 +엔시트론,101400,2,443,2,20,4.73,33525339,35623928,68450730,33525339,4.73,94.11,48.98,48.98,15474678196,51.03,51.03,15474678196 +우리기술,032820,3,3680,2,210,6.05,25007980,13589588,165530656,25007980,6.05,184.02,15.11,15.11,93599993880,15.37,15.37,93599993880 +이스트아시아홀딩스,900110,4,87,5,-1,-1.14,18911721,58727748,642650588,18911721,-1.14,32.20,2.94,2.94,1662122147,2.97,2.97,1662122147 +KODEX 인버스,114800,5,3510,5,-25,-0.71,18097528,26306336,220500000,18097528,-0.71,68.80,8.21,8.21,63377666547,8.19,8.19,63377666547 +다날,064260,6,7890,2,590,8.08,16360938,1870962,68949040,16360938,8.08,874.47,23.73,23.73,130043411745,23.90,23.90,130043411745 +KODEX 2차전지산업레버리지,462330,7,1151,5,-22,-1.88,16348226,31100612,291300000,16348226,-1.88,52.57,5.61,5.61,18967184752,5.66,5.66,18967184752 +대한광통신,010170,8,1150,2,159,16.04,15361651,2622547,122605139,15361651,16.04,585.75,12.53,12.53,17822986463,12.64,12.64,17822986463 +일승,333430,9,5790,2,470,8.83,14523987,3537094,30726747,14523987,8.83,410.62,47.27,47.27,84607972875,47.56,47.56,84607972875 +아이비젼웍스,469750,10,1415,2,20,1.43,13096242,63530828,33936481,13096242,1.43,20.61,38.59,38.59,18745332715,39.04,39.04,18745332715 +보성파워텍,006910,11,4075,2,5,0.12,12674067,58602028,49129824,12674067,0.12,21.63,25.80,25.80,51391657180,25.67,25.67,51391657180 +KODEX 코스닥150선물인버스,251340,12,3510,5,-20,-0.57,12221269,24607008,77500000,12221269,-0.57,49.67,15.77,15.77,42843505219,15.75,15.75,42843505219 +iMBC,052220,13,3890,2,560,16.82,11970524,5961705,23000000,11970524,16.82,200.79,52.05,52.05,45320770492,50.65,50.65,45320770492 +아이에이,038880,14,181,5,-35,-16.20,11655818,1207396,375721175,11655818,-16.20,965.37,3.10,3.10,2212687303,3.25,3.25,2212687303 +KODEX 레버리지,122630,15,24550,2,435,1.80,11609495,16925780,104100000,11609495,1.80,68.59,11.15,11.15,285903823543,11.19,11.19,285903823543 +삼화네트웍스,046390,16,1686,2,25,1.51,11551958,17823272,43172933,11551958,1.51,64.81,26.76,26.76,20150606391,27.68,27.68,20150606391 +좋은사람들,033340,17,2610,2,170,6.97,11540076,3468664,96950558,11540076,6.97,332.70,11.90,11.90,30019401765,11.86,11.86,30019401765 +애드포러스,397810,18,15180,5,-1880,-11.02,10808471,0,5144190,10808471,-11.02,0.00,210.11,210.11,166653045490,213.41,213.41,166653045490 +코아시아씨엠,196450,19,1121,2,240,27.24,10450142,3370511,45319582,10450142,27.24,310.05,23.06,23.06,11531199069,22.70,22.70,11531199069 +KODEX 코스닥150레버리지,233740,20,8470,2,60,0.71,9810739,19494496,195000000,9810739,0.71,50.33,5.03,5.03,83584796140,5.06,5.06,83584796140 +TP,007980,21,2022,5,-63,-3.02,9601982,6168683,51175130,9601982,-3.02,155.66,18.76,18.76,20887255929,20.19,20.19,20887255929 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9469623,15937989,1497000000,9469623,-1.23,59.42,0.63,0.63,757672359,0.63,0.63,757672359 +CSA 코스믹,083660,23,1336,5,-256,-16.08,8646184,1326316,61247181,8646184,-16.08,651.89,14.12,14.12,11197956720,13.69,13.69,11197956720 +삼양컴텍,484590,24,16200,2,2920,21.99,8412201,1837073,41210450,8412201,21.99,457.91,20.41,20.41,132003676550,19.77,19.77,132003676550 +신원,009270,25,1896,2,101,5.63,6973974,2653075,110625832,6973974,5.63,262.86,6.30,6.30,13179605185,6.28,6.28,13179605185 +남선알미늄,008350,26,1172,5,-3,-0.26,5129817,347159,129079090,5129817,-0.26,1477.66,3.97,3.97,6365693625,4.21,4.21,6365693625 +삼성전자,005930,27,71350,2,750,1.06,5097228,18843832,5919637922,5097228,1.06,27.05,0.09,0.09,364533698800,0.09,0.09,364533698800 +국일제지,078130,28,518,5,-4,-0.77,4982226,33408576,1127405871,4982226,-0.77,14.91,0.44,0.44,2627570195,0.45,0.45,2627570195 +대우건설,047040,29,4375,2,220,5.29,4925209,12983812,415622638,4925209,5.29,37.93,1.19,1.19,21272709576,1.17,1.17,21272709576 +TIGER 코리아원자력,0091P0,30,9960,2,195,2.00,4898235,8325150,6100000,4898235,2.00,58.84,80.30,80.30,48765035398,80.26,80.26,48765035398 diff --git a/top30/20250822/top30-av-20250822-115000.csv b/top30/20250822/top30-av-20250822-115000.csv new file mode 100644 index 000000000000..8ab83e63613e --- /dev/null +++ b/top30/20250822/top30-av-20250822-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-24,-1.79,223549696,329231648,1244900000,223549696,-1.79,67.90,17.96,17.96,294331211334,17.91,17.91,294331211334 +엔시트론,101400,2,443,2,20,4.73,33867211,35623928,68450730,33867211,4.73,95.07,49.48,49.48,15625328505,51.53,51.53,15625328505 +우리기술,032820,3,3675,2,205,5.91,25099215,13589588,165530656,25099215,5.91,184.69,15.16,15.16,93935397239,15.44,15.44,93935397239 +이스트아시아홀딩스,900110,4,89,2,1,1.14,20582855,58727748,642650588,20582855,1.14,35.05,3.20,3.20,1809319439,3.16,3.16,1809319439 +KODEX 인버스,114800,5,3507,5,-28,-0.79,18152899,26306336,220500000,18152899,-0.79,69.01,8.23,8.23,63571932174,8.22,8.22,63571932174 +KODEX 2차전지산업레버리지,462330,6,1150,5,-23,-1.96,16539305,31100612,291300000,16539305,-1.96,53.18,5.68,5.68,19186831484,5.73,5.73,19186831484 +다날,064260,7,7895,2,595,8.15,16470385,1870962,68949040,16470385,8.15,880.32,23.89,23.89,130909680445,24.05,24.05,130909680445 +대한광통신,010170,8,1171,2,180,18.16,15901898,2622547,122605139,15901898,18.16,606.35,12.97,12.97,18447441480,12.85,12.85,18447441480 +일승,333430,9,5780,2,460,8.65,14645872,3537094,30726747,14645872,8.65,414.07,47.66,47.66,85313296255,48.04,48.04,85313296255 +아이에이,038880,10,178,5,-38,-17.59,13352246,1207396,375721175,13352246,-17.59,1105.87,3.55,3.55,2515975970,3.76,3.76,2515975970 +아이비젼웍스,469750,11,1416,2,21,1.51,13316298,63530828,33936481,13316298,1.51,20.96,39.24,39.24,19058713129,39.66,39.66,19058713129 +보성파워텍,006910,12,4065,5,-5,-0.12,12788523,58602028,49129824,12788523,-0.12,21.82,26.03,26.03,51857478137,25.97,25.97,51857478137 +iMBC,052220,13,3850,2,520,15.62,12636377,5961705,23000000,12636377,15.62,211.96,54.94,54.94,47905575762,54.10,54.10,47905575762 +KODEX 코스닥150선물인버스,251340,14,3510,5,-20,-0.57,12472424,24607008,77500000,12472424,-0.57,50.69,16.09,16.09,43726183265,16.07,16.07,43726183265 +KODEX 레버리지,122630,15,24575,2,460,1.91,11708189,16925780,104100000,11708189,1.91,69.17,11.25,11.25,288327534145,11.27,11.27,288327534145 +좋은사람들,033340,16,2635,2,195,7.99,11691844,3468664,96950558,11691844,7.99,337.07,12.06,12.06,30417536012,11.91,11.91,30417536012 +삼화네트웍스,046390,17,1685,2,24,1.44,11578449,17823272,43172933,11578449,1.44,64.96,26.82,26.82,20195272175,27.76,27.76,20195272175 +애드포러스,397810,18,15590,5,-1470,-8.62,11054113,0,5144190,11054113,-8.62,0.00,214.89,214.89,170459155065,212.55,212.55,170459155065 +코아시아씨엠,196450,19,1124,2,243,27.58,10559048,3370511,45319582,10559048,27.58,313.28,23.30,23.30,11653589406,22.88,22.88,11653589406 +KODEX 코스닥150레버리지,233740,20,8485,2,75,0.89,9931720,19494496,195000000,9931720,0.89,50.95,5.09,5.09,84610587085,5.11,5.11,84610587085 +TP,007980,21,2030,5,-55,-2.64,9714483,6168683,51175130,9714483,-2.64,157.48,18.98,18.98,21115639196,20.33,20.33,21115639196 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9484602,15937989,1497000000,9484602,-1.23,59.51,0.63,0.63,758870679,0.63,0.63,758870679 +CSA 코스믹,083660,23,1326,5,-266,-16.71,8667424,1326316,61247181,8667424,-16.71,653.50,14.15,14.15,11226226270,13.82,13.82,11226226270 +삼양컴텍,484590,24,16030,2,2750,20.71,8575441,1837073,41210450,8575441,20.71,466.80,20.81,20.81,134635573560,20.38,20.38,134635573560 +신원,009270,25,1909,2,114,6.35,7132790,2653075,110625832,7132790,6.35,268.85,6.45,6.45,13482087162,6.38,6.38,13482087162 +삼성전자,005930,26,71400,2,800,1.13,5164742,18843832,5919637922,5164742,1.13,27.41,0.09,0.09,369353317750,0.09,0.09,369353317750 +남선알미늄,008350,27,1177,2,2,0.17,5150889,347159,129079090,5150889,0.17,1483.73,3.99,3.99,6390435279,4.21,4.21,6390435279 +국일제지,078130,28,520,5,-2,-0.38,5051015,33408576,1127405871,5051015,-0.38,15.12,0.45,0.45,2663167489,0.45,0.45,2663167489 +대우건설,047040,29,4365,2,210,5.05,5034635,12983812,415622638,5034635,5.05,38.78,1.21,1.21,21750054981,1.20,1.20,21750054981 +TIGER 코리아원자력,0091P0,30,9935,2,170,1.74,4997804,8325150,6100000,4997804,1.74,60.03,81.93,81.93,49755371176,82.10,82.10,49755371176 diff --git a/top30/20250822/top30-av-20250822-120000.csv b/top30/20250822/top30-av-20250822-120000.csv new file mode 100644 index 000000000000..8304a5d3df75 --- /dev/null +++ b/top30/20250822/top30-av-20250822-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-20,-1.49,226634924,329231648,1244900000,226634924,-1.49,68.84,18.21,18.21,298411641419,18.10,18.10,298411641419 +엔시트론,101400,2,447,2,24,5.67,34221814,35623928,68450730,34221814,5.67,96.06,49.99,49.99,15782992272,51.58,51.58,15782992272 +우리기술,032820,3,3670,2,200,5.76,25197757,13589588,165530656,25197757,5.76,185.42,15.22,15.22,94297320649,15.52,15.52,94297320649 +이스트아시아홀딩스,900110,4,89,2,1,1.14,20909727,58727748,642650588,20909727,1.14,35.60,3.25,3.25,1838096160,3.21,3.21,1838096160 +KODEX 인버스,114800,5,3515,5,-20,-0.57,18544978,26306336,220500000,18544978,-0.57,70.50,8.41,8.41,64946719250,8.38,8.38,64946719250 +KODEX 2차전지산업레버리지,462330,6,1146,5,-27,-2.30,16684083,31100612,291300000,16684083,-2.30,53.65,5.73,5.73,19352966468,5.80,5.80,19352966468 +다날,064260,7,7920,2,620,8.49,16614528,1870962,68949040,16614528,8.49,888.02,24.10,24.10,132047847705,24.18,24.18,132047847705 +대한광통신,010170,8,1160,2,169,17.05,16156380,2622547,122605139,16156380,17.05,616.06,13.18,13.18,18743471492,13.18,13.18,18743471492 +일승,333430,9,5920,2,600,11.28,15525918,3537094,30726747,15525918,11.28,438.95,50.53,50.53,90509807340,49.76,49.76,90509807340 +아이에이,038880,10,178,5,-38,-17.59,14849469,1207396,375721175,14849469,-17.59,1229.88,3.95,3.95,2780196145,4.16,4.16,2780196145 +아이비젼웍스,469750,11,1419,2,24,1.72,13443603,63530828,33936481,13443603,1.72,21.16,39.61,39.61,19239585273,39.95,39.95,19239585273 +iMBC,052220,12,3820,2,490,14.71,12954828,5961705,23000000,12954828,14.71,217.30,56.33,56.33,49124407178,55.91,55.91,49124407178 +보성파워텍,006910,13,4060,5,-10,-0.25,12886752,58602028,49129824,12886752,-0.25,21.99,26.23,26.23,52256643701,26.20,26.20,52256643701 +좋은사람들,033340,14,2617,2,177,7.25,12884776,3468664,96950558,12884776,7.25,371.46,13.29,13.29,33580401117,13.24,13.24,33580401117 +KODEX 코스닥150선물인버스,251340,15,3520,5,-10,-0.28,12622567,24607008,77500000,12622567,-0.28,51.30,16.29,16.29,44253985739,16.22,16.22,44253985739 +KODEX 레버리지,122630,16,24490,2,375,1.56,11954873,16925780,104100000,11954873,1.56,70.63,11.48,11.48,294375666038,11.55,11.55,294375666038 +삼화네트웍스,046390,17,1676,2,15,0.90,11634760,17823272,43172933,11634760,0.90,65.28,26.95,26.95,20289876187,28.04,28.04,20289876187 +애드포러스,397810,18,15910,5,-1150,-6.74,11343555,0,5144190,11343555,-6.74,0.00,220.51,220.51,175016293850,213.84,213.84,175016293850 +코아시아씨엠,196450,19,1144,2,263,29.85,10989448,3370511,45319582,10989448,29.85,326.05,24.25,24.25,12143564590,23.42,23.42,12143564590 +KODEX 코스닥150레버리지,233740,20,8460,2,50,0.59,10022674,19494496,195000000,10022674,0.59,51.41,5.14,5.14,85381367455,5.18,5.18,85381367455 +TP,007980,21,2045,5,-40,-1.92,9810846,6168683,51175130,9810846,-1.92,159.04,19.17,19.17,21312967052,20.37,20.37,21312967052 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,81,3,0,0.00,9484624,15937989,1497000000,9484624,0.00,59.51,0.63,0.63,758872440,0.63,0.63,758872440 +삼양컴텍,484590,23,15970,2,2690,20.26,8711172,1837073,41210450,8711172,20.26,474.19,21.14,21.14,136812210135,20.79,20.79,136812210135 +CSA 코스믹,083660,24,1327,5,-265,-16.65,8698267,1326316,61247181,8698267,-16.65,655.82,14.20,14.20,11267260398,13.86,13.86,11267260398 +신원,009270,25,1900,2,105,5.85,7429016,2653075,110625832,7429016,5.85,280.02,6.72,6.72,14048280670,6.68,6.68,14048280670 +삼성전자,005930,26,71350,2,750,1.06,5340136,18843832,5919637922,5340136,1.06,28.34,0.09,0.09,381868479650,0.09,0.09,381868479650 +남선알미늄,008350,27,1175,3,0,0.00,5158747,347159,129079090,5158747,0.00,1485.99,4.00,4.00,6399681734,4.22,4.22,6399681734 +대우건설,047040,28,4360,2,205,4.93,5119791,12983812,415622638,5119791,4.93,39.43,1.23,1.23,22121732976,1.22,1.22,22121732976 +국일제지,078130,29,520,5,-2,-0.38,5086003,33408576,1127405871,5086003,-0.38,15.22,0.45,0.45,2681330290,0.46,0.46,2681330290 +TIGER 코리아원자력,0091P0,30,9925,2,160,1.64,5045950,8325150,6100000,5045950,1.64,60.61,82.72,82.72,50233423300,82.97,82.97,50233423300 diff --git a/top30/20250822/top30-av-20250822-121000.csv b/top30/20250822/top30-av-20250822-121000.csv new file mode 100644 index 000000000000..939172e2143e --- /dev/null +++ b/top30/20250822/top30-av-20250822-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-20,-1.49,228911313,329231648,1244900000,228911313,-1.49,69.53,18.39,18.39,301425451659,18.29,18.29,301425451659 +엔시트론,101400,2,470,2,47,11.11,36475572,35623928,68450730,36475572,11.11,102.39,53.29,53.29,16822622444,52.29,52.29,16822622444 +우리기술,032820,3,3650,2,180,5.19,25425535,13589588,165530656,25425535,5.19,187.10,15.36,15.36,95129722036,15.75,15.75,95129722036 +이스트아시아홀딩스,900110,4,89,2,1,1.14,21109100,58727748,642650588,21109100,1.14,35.94,3.28,3.28,1855677724,3.24,3.24,1855677724 +KODEX 인버스,114800,5,3510,5,-25,-0.71,18602630,26306336,220500000,18602630,-0.71,70.72,8.44,8.44,65149091543,8.42,8.42,65149091543 +일승,333430,6,6130,2,810,15.23,18569042,3537094,30726747,18569042,15.23,524.98,60.43,60.43,109144628860,57.95,57.95,109144628860 +KODEX 2차전지산업레버리지,462330,7,1144,5,-29,-2.47,16911121,31100612,291300000,16911121,-2.47,54.38,5.81,5.81,19612844762,5.89,5.89,19612844762 +다날,064260,8,7900,2,600,8.22,16721731,1870962,68949040,16721731,8.22,893.75,24.25,24.25,132892399990,24.40,24.40,132892399990 +대한광통신,010170,9,1141,2,150,15.14,16471741,2622547,122605139,16471741,15.14,628.08,13.43,13.43,19105191668,13.66,13.66,19105191668 +아이에이,038880,10,179,5,-37,-17.13,15907140,1207396,375721175,15907140,-17.13,1317.47,4.23,4.23,2968884967,4.41,4.41,2968884967 +iMBC,052220,11,3950,2,620,18.62,13850803,5961705,23000000,13850803,18.62,232.33,60.22,60.22,52617836732,57.92,57.92,52617836732 +아이비젼웍스,469750,12,1411,2,16,1.15,13644254,63530828,33936481,13644254,1.15,21.48,40.21,40.21,19523936074,40.77,40.77,19523936074 +KODEX 코스닥150선물인버스,251340,13,3520,5,-10,-0.28,13557773,24607008,77500000,13557773,-0.28,55.10,17.49,17.49,47545935928,17.43,17.43,47545935928 +좋은사람들,033340,14,2630,2,190,7.79,13059237,3468664,96950558,13059237,7.79,376.49,13.47,13.47,34038514327,13.35,13.35,34038514327 +보성파워텍,006910,15,4045,5,-25,-0.61,12987498,58602028,49129824,12987498,-0.61,22.16,26.44,26.44,52664064731,26.50,26.50,52664064731 +KODEX 레버리지,122630,16,24490,2,375,1.56,12130553,16925780,104100000,12130553,1.56,71.67,11.65,11.65,298678525160,11.72,11.72,298678525160 +코아시아씨엠,196450,17,1145,1,264,29.97,12060166,3370511,45319582,12060166,29.97,357.81,26.61,26.61,13368005385,25.76,25.76,13368005385 +애드포러스,397810,18,15300,5,-1760,-10.32,11686795,0,5144190,11686795,-10.32,0.00,227.18,227.18,180374160410,229.17,229.17,180374160410 +삼화네트웍스,046390,19,1685,2,24,1.44,11674571,17823272,43172933,11674571,1.44,65.50,27.04,27.04,20356784870,27.98,27.98,20356784870 +KODEX 코스닥150레버리지,233740,20,8445,2,35,0.42,10388751,19494496,195000000,10388751,0.42,53.29,5.33,5.33,88473576855,5.37,5.37,88473576855 +TP,007980,21,2045,5,-40,-1.92,9838374,6168683,51175130,9838374,-1.92,159.49,19.22,19.22,21369223072,20.42,20.42,21369223072 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,81,3,0,0.00,9484624,15937989,1497000000,9484624,0.00,59.51,0.63,0.63,758872440,0.63,0.63,758872440 +삼양컴텍,484590,23,15970,2,2690,20.26,8803025,1837073,41210450,8803025,20.26,479.19,21.36,21.36,138281683435,21.01,21.01,138281683435 +CSA 코스믹,083660,24,1344,5,-248,-15.58,8753794,1326316,61247181,8753794,-15.58,660.01,14.29,14.29,11341546152,13.78,13.78,11341546152 +신원,009270,25,1900,2,105,5.85,7509039,2653075,110625832,7509039,5.85,283.03,6.79,6.79,14200089018,6.76,6.76,14200089018 +삼성전자,005930,26,71350,2,750,1.06,5390179,18843832,5919637922,5390179,1.06,28.60,0.09,0.09,385437801200,0.09,0.09,385437801200 +대우건설,047040,27,4340,2,185,4.45,5231552,12983812,415622638,5231552,4.45,40.29,1.26,1.26,22607655126,1.25,1.25,22607655126 +TIGER 코리아원자력,0091P0,28,9890,2,125,1.28,5183338,8325150,6100000,5183338,1.28,62.26,84.97,84.97,51593635004,85.52,85.52,51593635004 +남선알미늄,008350,29,1177,2,2,0.17,5171119,347159,129079090,5171119,0.17,1489.55,4.01,4.01,6414235174,4.22,4.22,6414235174 +국일제지,078130,30,517,5,-5,-0.96,5126026,33408576,1127405871,5126026,-0.96,15.34,0.45,0.45,2702014945,0.46,0.46,2702014945 diff --git a/top30/20250822/top30-av-20250822-122000.csv b/top30/20250822/top30-av-20250822-122000.csv new file mode 100644 index 000000000000..f65245cda6d0 --- /dev/null +++ b/top30/20250822/top30-av-20250822-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-19,-1.41,234075256,329231648,1244900000,234075256,-1.41,71.10,18.80,18.80,308263879551,18.69,18.69,308263879551 +엔시트론,101400,2,475,2,52,12.29,39548767,35623928,68450730,39548767,12.29,111.02,57.78,57.78,18285279165,56.24,56.24,18285279165 +우리기술,032820,3,3650,2,180,5.19,25575984,13589588,165530656,25575984,5.19,188.20,15.45,15.45,95678594562,15.84,15.84,95678594562 +이스트아시아홀딩스,900110,4,88,3,0,0.00,21160132,58727748,642650588,21160132,0.00,36.03,3.29,3.29,1860187666,3.29,3.29,1860187666 +일승,333430,5,6110,2,790,14.85,19753649,3537094,30726747,19753649,14.85,558.47,64.29,64.29,116369580135,61.98,61.98,116369580135 +KODEX 인버스,114800,6,3515,5,-20,-0.57,19009589,26306336,220500000,19009589,-0.57,72.26,8.62,8.62,66577572908,8.59,8.59,66577572908 +다날,064260,7,7950,2,650,8.90,17011694,1870962,68949040,17011694,8.90,909.25,24.67,24.67,135200590670,24.67,24.67,135200590670 +KODEX 2차전지산업레버리지,462330,8,1145,5,-28,-2.39,17006646,31100612,291300000,17006646,-2.39,54.68,5.84,5.84,19722223688,5.91,5.91,19722223688 +대한광통신,010170,9,1163,2,172,17.36,16760650,2622547,122605139,16760650,17.36,639.10,13.67,13.67,19437445186,13.63,13.63,19437445186 +아이에이,038880,10,178,5,-38,-17.59,16225291,1207396,375721175,16225291,-17.59,1343.83,4.32,4.32,3025412174,4.52,4.52,3025412174 +iMBC,052220,11,3875,2,545,16.37,14577605,5961705,23000000,14577605,16.37,244.52,63.38,63.38,55461945827,62.23,62.23,55461945827 +아이비젼웍스,469750,12,1401,2,6,0.43,13948943,63530828,33936481,13948943,0.43,21.96,41.10,41.10,19951471856,41.96,41.96,19951471856 +KODEX 코스닥150선물인버스,251340,13,3520,5,-10,-0.28,13882054,24607008,77500000,13882054,-0.28,56.42,17.91,17.91,48687358615,17.85,17.85,48687358615 +좋은사람들,033340,14,2630,2,190,7.79,13130068,3468664,96950558,13130068,7.79,378.53,13.54,13.54,34224434429,13.42,13.42,34224434429 +보성파워텍,006910,15,4045,5,-25,-0.61,13044673,58602028,49129824,13044673,-0.61,22.26,26.55,26.55,52895065451,26.62,26.62,52895065451 +KODEX 레버리지,122630,16,24475,2,360,1.49,12316678,16925780,104100000,12316678,1.49,72.77,11.83,11.83,303237182854,11.90,11.90,303237182854 +코아시아씨엠,196450,17,1145,1,264,29.97,12087861,3370511,45319582,12087861,29.97,358.64,26.67,26.67,13399716160,25.82,25.82,13399716160 +애드포러스,397810,18,15310,5,-1750,-10.26,11759725,0,5144190,11759725,-10.26,0.00,228.60,228.60,181490836050,230.44,230.44,181490836050 +삼화네트웍스,046390,19,1678,2,17,1.02,11720754,17823272,43172933,11720754,1.02,65.76,27.15,27.15,20434282455,28.21,28.21,20434282455 +KODEX 코스닥150레버리지,233740,20,8440,2,30,0.36,10568573,19494496,195000000,10568573,0.36,54.21,5.42,5.42,89992890235,5.47,5.47,89992890235 +TP,007980,21,2045,5,-40,-1.92,9876985,6168683,51175130,9876985,-1.92,160.11,19.30,19.30,21447881202,20.49,20.49,21447881202 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,81,3,0,0.00,9720914,15937989,1497000000,9720914,0.00,60.99,0.65,0.65,777775703,0.64,0.64,777775703 +삼양컴텍,484590,23,16050,2,2770,20.86,8862697,1837073,41210450,8862697,20.86,482.44,21.51,21.51,139237831925,21.05,21.05,139237831925 +CSA 코스믹,083660,24,1332,5,-260,-16.33,8820760,1326316,61247181,8820760,-16.33,665.06,14.40,14.40,11430699226,14.01,14.01,11430699226 +신원,009270,25,1895,2,100,5.57,7576117,2653075,110625832,7576117,5.57,285.56,6.85,6.85,14327415684,6.83,6.83,14327415684 +삼성전자,005930,26,71300,2,700,0.99,5468250,18843832,5919637922,5468250,0.99,29.02,0.09,0.09,391002533700,0.09,0.09,391002533700 +대우건설,047040,27,4355,2,200,4.81,5326176,12983812,415622638,5326176,4.81,41.02,1.28,1.28,23018922856,1.27,1.27,23018922856 +TIGER 코리아원자력,0091P0,28,9885,2,120,1.23,5295550,8325150,6100000,5295550,1.23,63.61,86.81,86.81,52704047179,87.41,87.41,52704047179 +남선알미늄,008350,29,1177,2,2,0.17,5181967,347159,129079090,5181967,0.17,1492.68,4.01,4.01,6426996963,4.23,4.23,6426996963 +국일제지,078130,30,516,5,-6,-1.15,5160027,33408576,1127405871,5160027,-1.15,15.45,0.46,0.46,2719549277,0.47,0.47,2719549277 diff --git a/top30/20250822/top30-av-20250822-123001.csv b/top30/20250822/top30-av-20250822-123001.csv new file mode 100644 index 000000000000..3aa99c8feb53 --- /dev/null +++ b/top30/20250822/top30-av-20250822-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-19,-1.41,236930814,329231648,1244900000,236930814,-1.41,71.96,19.03,19.03,312050538942,18.92,18.92,312050538942 +엔시트론,101400,2,473,2,50,11.82,41349158,35623928,68450730,41349158,11.82,116.07,60.41,60.41,19132723719,59.09,59.09,19132723719 +우리기술,032820,3,3635,2,165,4.76,25772447,13589588,165530656,25772447,4.76,189.65,15.57,15.57,96394084141,16.02,16.02,96394084141 +이스트아시아홀딩스,900110,4,87,5,-1,-1.14,22172529,58727748,642650588,22172529,-1.14,37.75,3.45,3.45,1949288082,3.49,3.49,1949288082 +일승,333430,5,6090,2,770,14.47,20764847,3537094,30726747,20764847,14.47,587.06,67.58,67.58,122553915150,65.49,65.49,122553915150 +KODEX 인버스,114800,6,3512,5,-23,-0.65,20064797,26306336,220500000,20064797,-0.65,76.27,9.10,9.10,70286596176,9.08,9.08,70286596176 +다날,064260,7,8070,2,770,10.55,17601048,1870962,68949040,17601048,10.55,940.75,25.53,25.53,139928940365,25.15,25.15,139928940365 +KODEX 2차전지산업레버리지,462330,8,1145,5,-28,-2.39,17111324,31100612,291300000,17111324,-2.39,55.02,5.87,5.87,19842083253,5.95,5.95,19842083253 +대한광통신,010170,9,1162,2,171,17.26,17003498,2622547,122605139,17003498,17.26,648.36,13.87,13.87,19718399248,13.84,13.84,19718399248 +아이에이,038880,10,179,5,-37,-17.13,16596361,1207396,375721175,16596361,-17.13,1374.56,4.42,4.42,3091572010,4.60,4.60,3091572010 +iMBC,052220,11,3930,2,600,18.02,15090340,5961705,23000000,15090340,18.02,253.12,65.61,65.61,57464294996,63.57,63.57,57464294996 +아이비젼웍스,469750,12,1396,2,1,0.07,14166145,63530828,33936481,14166145,0.07,22.30,41.74,41.74,20254773394,42.75,42.75,20254773394 +KODEX 코스닥150선물인버스,251340,13,3520,5,-10,-0.28,13971381,24607008,77500000,13971381,-0.28,56.78,18.03,18.03,49002174328,17.96,17.96,49002174328 +좋은사람들,033340,14,2645,2,205,8.40,13341982,3468664,96950558,13341982,8.40,384.64,13.76,13.76,34783061109,13.56,13.56,34783061109 +보성파워텍,006910,15,4025,5,-45,-1.11,13165429,58602028,49129824,13165429,-1.11,22.47,26.80,26.80,53380972690,26.99,26.99,53380972690 +코아시아씨엠,196450,16,1115,2,234,26.56,13160296,3370511,45319582,13160296,26.56,390.45,29.04,29.04,14603590227,28.90,28.90,14603590227 +KODEX 레버리지,122630,17,24470,2,355,1.47,12582623,16925780,104100000,12582623,1.47,74.34,12.09,12.09,309741211359,12.16,12.16,309741211359 +애드포러스,397810,18,15265,5,-1795,-10.52,11829197,0,5144190,11829197,-10.52,0.00,229.95,229.95,182552866750,232.47,232.47,182552866750 +삼화네트웍스,046390,19,1685,2,24,1.44,11757659,17823272,43172933,11757659,1.44,65.97,27.23,27.23,20496126802,28.17,28.17,20496126802 +KODEX 코스닥150레버리지,233740,20,8445,2,35,0.42,10770177,19494496,195000000,10770177,0.42,55.25,5.52,5.52,91693257346,5.57,5.57,91693257346 +TP,007980,21,2045,5,-40,-1.92,9898648,6168683,51175130,9898648,-1.92,160.47,19.34,19.34,21491962847,20.54,20.54,21491962847 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9738614,15937989,1497000000,9738614,-1.23,61.10,0.65,0.65,779191703,0.65,0.65,779191703 +삼양컴텍,484590,23,15950,2,2670,20.11,8957288,1837073,41210450,8957288,20.11,487.58,21.74,21.74,140748668440,21.41,21.41,140748668440 +CSA 코스믹,083660,24,1352,5,-240,-15.08,8880877,1326316,61247181,8880877,-15.08,669.59,14.50,14.50,11511282109,13.90,13.90,11511282109 +신원,009270,25,1896,2,101,5.63,7692437,2653075,110625832,7692437,5.63,289.94,6.95,6.95,14547721337,6.94,6.94,14547721337 +TIGER 코리아원자력,0091P0,26,9885,2,120,1.23,5551352,8325150,6100000,5551352,1.23,66.68,91.01,91.01,55229748754,91.59,91.59,55229748754 +삼성전자,005930,27,71250,2,650,0.92,5533106,18843832,5919637922,5533106,0.92,29.36,0.09,0.09,395622694300,0.09,0.09,395622694300 +대우건설,047040,28,4350,2,195,4.69,5414506,12983812,415622638,5414506,4.69,41.70,1.30,1.30,23403269536,1.29,1.29,23403269536 +TIGER 미국S&P500,360750,29,22030,5,-175,-0.79,5206750,6709397,402250000,5206750,-0.79,77.60,1.29,1.29,115249445201,1.30,1.30,115249445201 +남선알미늄,008350,30,1177,2,2,0.17,5196264,347159,129079090,5196264,0.17,1496.80,4.03,4.03,6443810235,4.24,4.24,6443810235 diff --git a/top30/20250822/top30-av-20250822-124000.csv b/top30/20250822/top30-av-20250822-124000.csv new file mode 100644 index 000000000000..67a64b2efdfb --- /dev/null +++ b/top30/20250822/top30-av-20250822-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1323,5,-21,-1.56,241695199,329231648,1244900000,241695199,-1.56,73.41,19.41,19.41,318361013293,19.33,19.33,318361013293 +엔시트론,101400,2,453,2,30,7.09,42690897,35623928,68450730,42690897,7.09,119.84,62.37,62.37,19756703447,63.71,63.71,19756703447 +우리기술,032820,3,3660,2,190,5.48,25887569,13589588,165530656,25887569,5.48,190.50,15.64,15.64,96814006550,15.98,15.98,96814006550 +이스트아시아홀딩스,900110,4,87,5,-1,-1.14,22236235,58727748,642650588,22236235,-1.14,37.86,3.46,3.46,1954887016,3.50,3.50,1954887016 +일승,333430,5,6040,2,720,13.53,21255559,3537094,30726747,21255559,13.53,600.93,69.18,69.18,125519043315,67.63,67.63,125519043315 +KODEX 인버스,114800,6,3510,5,-25,-0.71,20258030,26306336,220500000,20258030,-0.71,77.01,9.19,9.19,70964940066,9.17,9.17,70964940066 +다날,064260,7,7950,2,650,8.90,17878664,1870962,68949040,17878664,8.90,955.59,25.93,25.93,142144243630,25.93,25.93,142144243630 +iMBC,052220,8,4050,2,720,21.62,17557586,5961705,23000000,17557586,21.62,294.51,76.34,76.34,67475832909,72.44,72.44,67475832909 +아이에이,038880,9,175,5,-41,-18.98,17411010,1207396,375721175,17411010,-18.98,1442.03,4.63,4.63,3235087265,4.92,4.92,3235087265 +대한광통신,010170,10,1174,2,183,18.47,17370800,2622547,122605139,17370800,18.47,662.36,14.17,14.17,20147668897,14.00,14.00,20147668897 +KODEX 2차전지산업레버리지,462330,11,1145,5,-28,-2.39,17341694,31100612,291300000,17341694,-2.39,55.76,5.95,5.95,20105839994,6.03,6.03,20105839994 +코아시아씨엠,196450,12,1088,2,207,23.50,14503105,3370511,45319582,14503105,23.50,430.29,32.00,32.00,16059512843,32.57,32.57,16059512843 +아이비젼웍스,469750,13,1386,5,-9,-0.65,14392380,63530828,33936481,14392380,-0.65,22.65,42.41,42.41,20569437237,43.73,43.73,20569437237 +KODEX 코스닥150선물인버스,251340,14,3520,5,-10,-0.28,14296687,24607008,77500000,14296687,-0.28,58.10,18.45,18.45,50147126792,18.38,18.38,50147126792 +좋은사람들,033340,15,2625,2,185,7.58,13466094,3468664,96950558,13466094,7.58,388.22,13.89,13.89,35109897008,13.80,13.80,35109897008 +보성파워텍,006910,16,4040,5,-30,-0.74,13221910,58602028,49129824,13221910,-0.74,22.56,26.91,26.91,53608619595,27.01,27.01,53608619595 +KODEX 레버리지,122630,17,24495,2,380,1.58,12736801,16925780,104100000,12736801,1.58,75.25,12.24,12.24,313515476390,12.30,12.30,313515476390 +애드포러스,397810,18,15110,5,-1950,-11.43,12090575,0,5144190,12090575,-11.43,0.00,235.03,235.03,186446936565,239.87,239.87,186446936565 +삼화네트웍스,046390,19,1689,2,28,1.69,11810449,17823272,43172933,11810449,1.69,66.26,27.36,27.36,20585265931,28.23,28.23,20585265931 +KODEX 코스닥150레버리지,233740,20,8465,2,55,0.65,10963216,19494496,195000000,10963216,0.65,56.24,5.62,5.62,93326019787,5.65,5.65,93326019787 +TP,007980,21,2030,5,-55,-2.64,9928086,6168683,51175130,9928086,-2.64,160.94,19.40,19.40,21551931024,20.75,20.75,21551931024 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9742178,15937989,1497000000,9742178,-1.23,61.13,0.65,0.65,779476823,0.65,0.65,779476823 +삼양컴텍,484590,23,15910,2,2630,19.80,9068776,1837073,41210450,9068776,19.80,493.65,22.01,22.01,142520070375,21.74,21.74,142520070375 +CSA 코스믹,083660,24,1357,5,-235,-14.76,8903564,1326316,61247181,8903564,-14.76,671.30,14.54,14.54,11541966684,13.89,13.89,11541966684 +신원,009270,25,1895,2,100,5.57,7773259,2653075,110625832,7773259,5.57,292.99,7.03,7.03,14700766477,7.01,7.01,14700766477 +TIGER 미국S&P500,360750,26,22025,5,-180,-0.81,5976168,6709397,402250000,5976168,-0.81,89.07,1.49,1.49,132189545864,1.49,1.49,132189545864 +삼성전자,005930,27,71150,2,550,0.78,5727615,18843832,5919637922,5727615,0.78,30.40,0.10,0.10,409468976000,0.10,0.10,409468976000 +TIGER 코리아원자력,0091P0,28,9915,2,150,1.54,5672246,8325150,6100000,5672246,1.54,68.13,92.99,92.99,56427501439,93.30,93.30,56427501439 +대우건설,047040,29,4350,2,195,4.69,5491808,12983812,415622638,5491808,4.69,42.30,1.32,1.32,23739723866,1.31,1.31,23739723866 +국일제지,078130,30,514,5,-8,-1.53,5241876,33408576,1127405871,5241876,-1.53,15.69,0.46,0.46,2761678128,0.48,0.48,2761678128 diff --git a/top30/20250822/top30-av-20250822-125000.csv b/top30/20250822/top30-av-20250822-125000.csv new file mode 100644 index 000000000000..109413b1e8ec --- /dev/null +++ b/top30/20250822/top30-av-20250822-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1326,5,-18,-1.34,248185737,329231648,1244900000,248185737,-1.34,75.38,19.94,19.94,326966326542,19.81,19.81,326966326542 +엔시트론,101400,2,459,2,36,8.51,43797286,35623928,68450730,43797286,8.51,122.94,63.98,63.98,20263434073,64.49,64.49,20263434073 +우리기술,032820,3,3675,2,205,5.91,25993209,13589588,165530656,25993209,5.91,191.27,15.70,15.70,97200938347,15.98,15.98,97200938347 +이스트아시아홀딩스,900110,4,87,5,-1,-1.14,23232306,58727748,642650588,23232306,-1.14,39.56,3.62,3.62,2041554232,3.65,3.65,2041554232 +일승,333430,5,6110,2,790,14.85,21926227,3537094,30726747,21926227,14.85,619.89,71.36,71.36,129555094145,69.01,69.01,129555094145 +KODEX 인버스,114800,6,3515,5,-20,-0.57,20785589,26306336,220500000,20785589,-0.57,79.01,9.43,9.43,72819273089,9.40,9.40,72819273089 +iMBC,052220,7,4070,2,740,22.22,19245891,5961705,23000000,19245891,22.22,322.83,83.68,83.68,74387684295,79.47,79.47,74387684295 +다날,064260,8,8080,2,780,10.68,18763888,1870962,68949040,18763888,10.68,1002.90,27.21,27.21,149295746535,26.80,26.80,149295746535 +아이에이,038880,9,175,5,-41,-18.98,18149679,1207396,375721175,18149679,-18.98,1503.21,4.83,4.83,3364157693,5.12,5.12,3364157693 +KODEX 2차전지산업레버리지,462330,10,1143,5,-30,-2.56,18061947,31100612,291300000,18061947,-2.56,58.08,6.20,6.20,20929452699,6.29,6.29,20929452699 +대한광통신,010170,11,1174,2,183,18.47,17804913,2622547,122605139,17804913,18.47,678.92,14.52,14.52,20659732343,14.35,14.35,20659732343 +코아시아씨엠,196450,12,1078,2,197,22.36,14810711,3370511,45319582,14810711,22.36,439.42,32.68,32.68,16392802716,33.55,33.55,16392802716 +아이비젼웍스,469750,13,1388,5,-7,-0.50,14596160,63530828,33936481,14596160,-0.50,22.97,43.01,43.01,20851594515,44.27,44.27,20851594515 +KODEX 코스닥150선물인버스,251340,14,3520,5,-10,-0.28,14557603,24607008,77500000,14557603,-0.28,59.16,18.78,18.78,51064253116,18.72,18.72,51064253116 +좋은사람들,033340,15,2620,2,180,7.38,13557533,3468664,96950558,13557533,7.38,390.86,13.98,13.98,35349882241,13.92,13.92,35349882241 +보성파워텍,006910,16,4020,5,-50,-1.23,13327614,58602028,49129824,13327614,-1.23,22.74,27.13,27.13,54033421423,27.36,27.36,54033421423 +KODEX 레버리지,122630,17,24460,2,345,1.43,12908812,16925780,104100000,12908812,1.43,76.27,12.40,12.40,317723807029,12.48,12.48,317723807029 +애드포러스,397810,18,15050,5,-2010,-11.78,12244446,0,5144190,12244446,-11.78,0.00,238.02,238.02,188774381205,243.83,243.83,188774381205 +삼화네트웍스,046390,19,1683,2,22,1.32,11863932,17823272,43172933,11863932,1.32,66.56,27.48,27.48,20675021068,28.45,28.45,20675021068 +KODEX 코스닥150레버리지,233740,20,8455,2,45,0.54,11090781,19494496,195000000,11090781,0.54,56.89,5.69,5.69,94405059892,5.73,5.73,94405059892 +TP,007980,21,2025,5,-60,-2.88,10016619,6168683,51175130,10016619,-2.88,162.38,19.57,19.57,21730616814,20.97,20.97,21730616814 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9749954,15937989,1497000000,9749954,-1.23,61.17,0.65,0.65,780098903,0.65,0.65,780098903 +삼양컴텍,484590,23,15820,2,2540,19.13,9135932,1837073,41210450,9135932,19.13,497.31,22.17,22.17,143584929625,22.02,22.02,143584929625 +CSA 코스믹,083660,24,1349,5,-243,-15.26,8931417,1326316,61247181,8931417,-15.26,673.40,14.58,14.58,11579600370,14.02,14.02,11579600370 +신원,009270,25,1913,2,118,6.57,7892333,2653075,110625832,7892333,6.57,297.48,7.13,7.13,14927468299,7.05,7.05,14927468299 +TIGER 미국S&P500,360750,26,22035,5,-170,-0.77,6091475,6709397,402250000,6091475,-0.77,90.79,1.51,1.51,134729298104,1.52,1.52,134729298104 +TIGER 코리아원자력,0091P0,27,9905,2,140,1.43,5853713,8325150,6100000,5853713,1.43,70.31,95.96,95.96,58224565640,96.37,96.37,58224565640 +삼성전자,005930,28,71150,2,550,0.78,5786353,18843832,5919637922,5786353,0.78,30.71,0.10,0.10,413650501600,0.10,0.10,413650501600 +대우건설,047040,29,4360,2,205,4.93,5576729,12983812,415622638,5576729,4.93,42.95,1.34,1.34,24109429476,1.33,1.33,24109429476 +국일제지,078130,30,511,5,-11,-2.11,5442238,33408576,1127405871,5442238,-2.11,16.29,0.48,0.48,2864116250,0.50,0.50,2864116250 diff --git a/top30/20250822/top30-av-20250822-130000.csv b/top30/20250822/top30-av-20250822-130000.csv new file mode 100644 index 000000000000..d8fd9dbb0fb6 --- /dev/null +++ b/top30/20250822/top30-av-20250822-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1329,5,-15,-1.12,252769515,329231648,1244900000,252769515,-1.12,76.78,20.30,20.30,333051727285,20.13,20.13,333051727285 +엔시트론,101400,2,447,2,24,5.67,45008362,35623928,68450730,45008362,5.67,126.34,65.75,65.75,20812583376,68.02,68.02,20812583376 +우리기술,032820,3,3665,2,195,5.62,26107071,13589588,165530656,26107071,5.62,192.11,15.77,15.77,97619025802,16.09,16.09,97619025802 +일승,333430,4,5970,2,650,12.22,23728988,3537094,30726747,23728988,12.22,670.86,77.23,77.23,140502858150,76.59,76.59,140502858150 +이스트아시아홀딩스,900110,5,87,5,-1,-1.14,23395628,58727748,642650588,23395628,-1.14,39.84,3.64,3.64,2055800612,3.68,3.68,2055800612 +KODEX 인버스,114800,6,3520,5,-15,-0.42,20907943,26306336,220500000,20907943,-0.42,79.48,9.48,9.48,73249814020,9.44,9.44,73249814020 +아이에이,038880,7,171,5,-45,-20.83,20591321,1207396,375721175,20591321,-20.83,1705.43,5.48,5.48,3782888290,5.89,5.89,3782888290 +iMBC,052220,8,4035,2,705,21.17,20106724,5961705,23000000,20106724,21.17,337.26,87.42,87.42,77862756077,83.90,83.90,77862756077 +다날,064260,9,8040,2,740,10.14,19309149,1870962,68949040,19309149,10.14,1032.04,28.00,28.00,153708776070,27.73,27.73,153708776070 +KODEX 2차전지산업레버리지,462330,10,1142,5,-31,-2.64,18604378,31100612,291300000,18604378,-2.64,59.82,6.39,6.39,21548698392,6.48,6.48,21548698392 +대한광통신,010170,11,1178,2,187,18.87,18008964,2622547,122605139,18008964,18.87,686.70,14.69,14.69,20900598685,14.47,14.47,20900598685 +코아시아씨엠,196450,12,1086,2,205,23.27,15045132,3370511,45319582,15045132,23.27,446.38,33.20,33.20,16647875076,33.83,33.83,16647875076 +KODEX 코스닥150선물인버스,251340,13,3522,5,-8,-0.23,14886479,24607008,77500000,14886479,-0.23,60.50,19.21,19.21,52223126032,19.13,19.13,52223126032 +아이비젼웍스,469750,14,1380,5,-15,-1.08,14827985,63530828,33936481,14827985,-1.08,23.34,43.69,43.69,21172069281,45.21,45.21,21172069281 +좋은사람들,033340,15,2615,2,175,7.17,13707810,3468664,96950558,13707810,7.17,395.19,14.14,14.14,35742875624,14.10,14.10,35742875624 +보성파워텍,006910,16,4015,5,-55,-1.35,13452630,58602028,49129824,13452630,-1.35,22.96,27.38,27.38,54534924228,27.65,27.65,54534924228 +KODEX 레버리지,122630,17,24410,2,295,1.22,13237721,16925780,104100000,13237721,1.22,78.21,12.72,12.72,325758409565,12.82,12.82,325758409565 +애드포러스,397810,18,15520,5,-1540,-9.03,12406876,0,5144190,12406876,-9.03,0.00,241.18,241.18,191266987285,239.57,239.57,191266987285 +삼화네트웍스,046390,19,1661,3,0,0.00,12009151,17823272,43172933,12009151,0.00,67.38,27.82,27.82,20917474200,29.17,29.17,20917474200 +KODEX 코스닥150레버리지,233740,20,8425,2,15,0.18,11279795,19494496,195000000,11279795,0.18,57.86,5.78,5.78,95999929607,5.84,5.84,95999929607 +TP,007980,21,2010,5,-75,-3.60,10279145,6168683,51175130,10279145,-3.60,166.63,20.09,20.09,22257177279,21.64,21.64,22257177279 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9755364,15937989,1497000000,9755364,-1.23,61.21,0.65,0.65,780531703,0.65,0.65,780531703 +삼양컴텍,484590,23,16010,2,2730,20.56,9233300,1837073,41210450,9233300,20.56,502.61,22.41,22.41,145138864710,22.00,22.00,145138864710 +CSA 코스믹,083660,24,1325,5,-267,-16.77,9013637,1326316,61247181,9013637,-16.77,679.60,14.72,14.72,11689485449,14.40,14.40,11689485449 +신원,009270,25,1899,2,104,5.79,7993539,2653075,110625832,7993539,5.79,301.29,7.23,7.23,15120405095,7.20,7.20,15120405095 +TIGER 미국S&P500,360750,26,22052,5,-153,-0.69,6274470,6709397,402250000,6274470,-0.69,93.52,1.56,1.56,138762219768,1.56,1.56,138762219768 +TIGER 코리아원자력,0091P0,27,9895,2,130,1.33,5954776,8325150,6100000,5954776,1.33,71.53,97.62,97.62,59225221254,98.12,98.12,59225221254 +삼성전자,005930,28,71100,2,500,0.71,5941135,18843832,5919637922,5941135,0.71,31.53,0.10,0.10,424659717750,0.10,0.10,424659717750 +대우건설,047040,29,4360,2,205,4.93,5671267,12983812,415622638,5671267,4.93,43.68,1.36,1.36,24521583322,1.35,1.35,24521583322 +국일제지,078130,30,511,5,-11,-2.11,5556741,33408576,1127405871,5556741,-2.11,16.63,0.49,0.49,2922440989,0.51,0.51,2922440989 diff --git a/top30/20250822/top30-av-20250822-131000.csv b/top30/20250822/top30-av-20250822-131000.csv new file mode 100644 index 000000000000..5c74a7a45420 --- /dev/null +++ b/top30/20250822/top30-av-20250822-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-19,-1.41,256045986,329231648,1244900000,256045986,-1.41,77.77,20.57,20.57,337398862046,20.45,20.45,337398862046 +엔시트론,101400,2,446,2,23,5.44,45657777,35623928,68450730,45657777,5.44,128.17,66.70,66.70,21102119579,69.12,69.12,21102119579 +우리기술,032820,3,3685,2,215,6.20,26201990,13589588,165530656,26201990,6.20,192.81,15.83,15.83,97967605771,16.06,16.06,97967605771 +일승,333430,4,6020,2,700,13.16,24085256,3537094,30726747,24085256,13.16,680.93,78.39,78.39,142629589805,77.11,77.11,142629589805 +이스트아시아홀딩스,900110,5,87,5,-1,-1.14,23483076,58727748,642650588,23483076,-1.14,39.99,3.65,3.65,2063411461,3.69,3.69,2063411461 +KODEX 인버스,114800,6,3510,5,-25,-0.71,21394085,26306336,220500000,21394085,-0.71,81.33,9.70,9.70,74959054143,9.69,9.69,74959054143 +아이에이,038880,7,172,5,-44,-20.37,21262632,1207396,375721175,21262632,-20.37,1761.03,5.66,5.66,3898011053,6.03,6.03,3898011053 +iMBC,052220,8,4085,2,755,22.67,20721424,5961705,23000000,20721424,22.67,347.58,90.09,90.09,80345632964,85.52,85.52,80345632964 +다날,064260,9,8000,2,700,9.59,19584839,1870962,68949040,19584839,9.59,1046.78,28.40,28.40,155928060730,28.27,28.27,155928060730 +KODEX 2차전지산업레버리지,462330,10,1146,5,-27,-2.30,18942657,31100612,291300000,18942657,-2.30,60.91,6.50,6.50,21935988706,6.57,6.57,21935988706 +대한광통신,010170,11,1181,2,190,19.17,18394844,2622547,122605139,18394844,19.17,701.41,15.00,15.00,21358900622,14.75,14.75,21358900622 +코아시아씨엠,196450,12,1079,2,198,22.47,15509655,3370511,45319582,15509655,22.47,460.16,34.22,34.22,17155400856,35.08,35.08,17155400856 +아이비젼웍스,469750,13,1348,5,-47,-3.37,15332936,63530828,33936481,15332936,-3.37,24.13,45.18,45.18,21860910159,47.79,47.79,21860910159 +KODEX 코스닥150선물인버스,251340,14,3520,5,-10,-0.28,15014761,24607008,77500000,15014761,-0.28,61.02,19.37,19.37,52675212817,19.31,19.31,52675212817 +좋은사람들,033340,15,2625,2,185,7.58,13839834,3468664,96950558,13839834,7.58,399.00,14.28,14.28,36088926766,14.18,14.18,36088926766 +보성파워텍,006910,16,4055,5,-15,-0.37,13559338,58602028,49129824,13559338,-0.37,23.14,27.60,27.60,54965867623,27.59,27.59,54965867623 +KODEX 레버리지,122630,17,24475,2,360,1.49,13498220,16925780,104100000,13498220,1.49,79.75,12.97,12.97,332126111293,13.04,13.04,332126111293 +애드포러스,397810,18,15600,5,-1460,-8.56,12653959,0,5144190,12653959,-8.56,0.00,245.99,245.99,195089276390,243.10,243.10,195089276390 +삼화네트웍스,046390,19,1668,2,7,0.42,12043316,17823272,43172933,12043316,0.42,67.57,27.90,27.90,20974396746,29.13,29.13,20974396746 +KODEX 코스닥150레버리지,233740,20,8445,2,35,0.42,11423274,19494496,195000000,11423274,0.42,58.60,5.86,5.86,97210351367,5.90,5.90,97210351367 +TP,007980,21,2015,5,-70,-3.36,10310957,6168683,51175130,10310957,-3.36,167.15,20.15,20.15,22321062643,21.65,21.65,22321062643 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9833395,15937989,1497000000,9833395,-1.23,61.70,0.66,0.66,786759184,0.66,0.66,786759184 +삼양컴텍,484590,23,15900,2,2620,19.73,9305443,1837073,41210450,9305443,19.73,506.54,22.58,22.58,146287664445,22.33,22.33,146287664445 +CSA 코스믹,083660,24,1329,5,-263,-16.52,9025731,1326316,61247181,9025731,-16.52,680.51,14.74,14.74,11705583046,14.38,14.38,11705583046 +신원,009270,25,1905,2,110,6.13,8064409,2653075,110625832,8064409,6.13,303.96,7.29,7.29,15255074674,7.24,7.24,15255074674 +TIGER 미국S&P500,360750,26,22055,5,-150,-0.68,6380643,6709397,402250000,6380643,-0.68,95.10,1.59,1.59,141102961863,1.59,1.59,141102961863 +TIGER 코리아원자력,0091P0,27,9920,2,155,1.59,6089372,8325150,6100000,6089372,1.59,73.14,99.83,99.83,60558534004,100.08,100.08,60558534004 +삼성전자,005930,28,71100,2,500,0.71,6037077,18843832,5919637922,6037077,0.71,32.04,0.10,0.10,431480324400,0.10,0.10,431480324400 +대우건설,047040,29,4355,2,200,4.81,5785976,12983812,415622638,5785976,4.81,44.56,1.39,1.39,25021057062,1.38,1.38,25021057062 +SGA,049470,30,2645,2,170,6.87,5660809,3206829,58862249,5660809,6.87,176.52,9.62,9.62,14972986961,9.62,9.62,14972986961 diff --git a/top30/20250822/top30-av-20250822-132000.csv b/top30/20250822/top30-av-20250822-132000.csv new file mode 100644 index 000000000000..a00c4c8ff10c --- /dev/null +++ b/top30/20250822/top30-av-20250822-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1327,5,-17,-1.26,258658355,329231648,1244900000,258658355,-1.26,78.56,20.78,20.78,340862837743,20.63,20.63,340862837743 +엔시트론,101400,2,442,2,19,4.49,46109831,35623928,68450730,46109831,4.49,129.43,67.36,67.36,21302453979,70.41,70.41,21302453979 +우리기술,032820,3,3675,2,205,5.91,26283598,13589588,165530656,26283598,5.91,193.41,15.88,15.88,98267364190,16.15,16.15,98267364190 +일승,333430,4,5900,2,580,10.90,24656668,3537094,30726747,24656668,10.90,697.09,80.24,80.24,145999434480,80.53,80.53,145999434480 +이스트아시아홀딩스,900110,5,88,3,0,0.00,23520230,58727748,642650588,23520230,0.00,40.05,3.66,3.66,2066648065,3.65,3.65,2066648065 +iMBC,052220,6,4105,2,775,23.27,21979839,5961705,23000000,21979839,23.27,368.68,95.56,95.56,85518505802,90.58,90.58,85518505802 +KODEX 인버스,114800,7,3515,5,-20,-0.57,21852871,26306336,220500000,21852871,-0.57,83.07,9.91,9.91,76571541192,9.88,9.88,76571541192 +아이에이,038880,8,174,5,-42,-19.44,21683293,1207396,375721175,21683293,-19.44,1795.87,5.77,5.77,3970785247,6.07,6.07,3970785247 +다날,064260,9,7990,2,690,9.45,19872726,1870962,68949040,19872726,9.45,1062.17,28.82,28.82,158225556010,28.72,28.72,158225556010 +KODEX 2차전지산업레버리지,462330,10,1145,5,-28,-2.39,19229163,31100612,291300000,19229163,-2.39,61.83,6.60,6.60,22264468664,6.68,6.68,22264468664 +대한광통신,010170,11,1183,2,192,19.37,18688391,2622547,122605139,18688391,19.37,712.60,15.24,15.24,21705595932,14.97,14.97,21705595932 +코아시아씨엠,196450,12,1084,2,203,23.04,15799191,3370511,45319582,15799191,23.04,468.75,34.86,34.86,17466223377,35.55,35.55,17466223377 +KODEX 코스닥150선물인버스,251340,13,3525,5,-5,-0.14,15759164,24607008,77500000,15759164,-0.14,64.04,20.33,20.33,55298354427,20.24,20.24,55298354427 +아이비젼웍스,469750,14,1349,5,-46,-3.30,15538633,63530828,33936481,15538633,-3.30,24.46,45.79,45.79,22138384403,48.36,48.36,22138384403 +좋은사람들,033340,15,2630,2,190,7.79,13901879,3468664,96950558,13901879,7.79,400.78,14.34,14.34,36252144035,14.22,14.22,36252144035 +보성파워텍,006910,16,4080,2,10,0.25,13727075,58602028,49129824,13727075,0.25,23.42,27.94,27.94,55647150363,27.76,27.76,55647150363 +KODEX 레버리지,122630,17,24435,2,320,1.33,13686165,16925780,104100000,13686165,1.33,80.86,13.15,13.15,336721713108,13.24,13.24,336721713108 +애드포러스,397810,18,15380,5,-1680,-9.85,12871641,0,5144190,12871641,-9.85,0.00,250.22,250.22,198454918180,250.84,250.84,198454918180 +삼화네트웍스,046390,19,1672,2,11,0.66,12069049,17823272,43172933,12069049,0.66,67.72,27.96,27.96,21017369072,29.12,29.12,21017369072 +KODEX 코스닥150레버리지,233740,20,8425,2,15,0.18,11533278,19494496,195000000,11533278,0.18,59.16,5.91,5.91,98138371549,5.97,5.97,98138371549 +TP,007980,21,2015,5,-70,-3.36,10343769,6168683,51175130,10343769,-3.36,167.68,20.21,20.21,22387177888,21.71,21.71,22387177888 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9962657,15937989,1497000000,9962657,-1.23,62.51,0.67,0.67,797100144,0.67,0.67,797100144 +삼양컴텍,484590,23,15760,2,2480,18.67,9446089,1837073,41210450,9446089,18.67,514.19,22.92,22.92,148505769730,22.87,22.87,148505769730 +CSA 코스믹,083660,24,1325,5,-267,-16.77,9040799,1326316,61247181,9040799,-16.77,681.65,14.76,14.76,11725570680,14.45,14.45,11725570680 +신원,009270,25,1900,2,105,5.85,8109190,2653075,110625832,8109190,5.85,305.65,7.33,7.33,15340349203,7.30,7.30,15340349203 +TIGER 미국S&P500,360750,26,22050,5,-155,-0.70,6536855,6709397,402250000,6536855,-0.70,97.43,1.63,1.63,144548356496,1.63,1.63,144548356496 +TIGER 코리아원자력,0091P0,27,9890,2,125,1.28,6407345,8325150,6100000,6407345,1.28,76.96,105.04,105.04,63707797479,105.60,105.60,63707797479 +삼성전자,005930,28,71050,2,450,0.64,6188381,18843832,5919637922,6188381,0.64,32.84,0.10,0.10,442230148800,0.11,0.11,442230148800 +대우건설,047040,29,4375,2,220,5.29,6033164,12983812,415622638,6033164,5.29,46.47,1.45,1.45,26101803589,1.44,1.44,26101803589 +삼성중공업,010140,30,19860,2,610,3.17,5904145,4466975,880000000,5904145,3.17,132.17,0.67,0.67,115408181355,0.66,0.66,115408181355 diff --git a/top30/20250822/top30-av-20250822-133000.csv b/top30/20250822/top30-av-20250822-133000.csv new file mode 100644 index 000000000000..b1ce0a8c60f1 --- /dev/null +++ b/top30/20250822/top30-av-20250822-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-16,-1.19,261622807,329231648,1244900000,261622807,-1.19,79.46,21.02,21.02,344797998391,20.86,20.86,344797998391 +엔시트론,101400,2,437,2,14,3.31,46834322,35623928,68450730,46834322,3.31,131.47,68.42,68.42,21619482315,72.27,72.27,21619482315 +우리기술,032820,3,3660,2,190,5.48,26397821,13589588,165530656,26397821,5.48,194.25,15.95,15.95,98685774274,16.29,16.29,98685774274 +일승,333430,4,5900,2,580,10.90,24860599,3537094,30726747,24860599,10.90,702.85,80.91,80.91,147197399340,81.20,81.20,147197399340 +이스트아시아홀딩스,900110,5,87,5,-1,-1.14,23585298,58727748,642650588,23585298,-1.14,40.16,3.67,3.67,2072366366,3.71,3.71,2072366366 +iMBC,052220,6,4110,2,780,23.42,22520487,5961705,23000000,22520487,23.42,377.75,97.92,97.92,87736376823,92.81,92.81,87736376823 +아이에이,038880,7,173,5,-43,-19.91,22297023,1207396,375721175,22297023,-19.91,1846.70,5.93,5.93,4076707694,6.27,6.27,4076707694 +KODEX 인버스,114800,8,3515,5,-20,-0.57,22109572,26306336,220500000,22109572,-0.57,84.05,10.03,10.03,77473868654,10.00,10.00,77473868654 +다날,064260,9,7890,2,590,8.08,20210302,1870962,68949040,20210302,8.08,1080.21,29.31,29.31,160898761925,29.58,29.58,160898761925 +대한광통신,010170,10,1177,2,186,18.77,19960027,2622547,122605139,19960027,18.77,761.09,16.28,16.28,23233532529,16.10,16.10,23233532529 +KODEX 2차전지산업레버리지,462330,11,1142,5,-31,-2.64,19420493,31100612,291300000,19420493,-2.64,62.44,6.67,6.67,22483192698,6.76,6.76,22483192698 +KODEX 코스닥150선물인버스,251340,12,3535,2,5,0.14,16514112,24607008,77500000,16514112,0.14,67.11,21.31,21.31,57962786224,21.16,21.16,57962786224 +코아시아씨엠,196450,13,1084,2,203,23.04,15957440,3370511,45319582,15957440,23.04,473.44,35.21,35.21,17637218750,35.90,35.90,17637218750 +아이비젼웍스,469750,14,1336,5,-59,-4.23,15743788,63530828,33936481,15743788,-4.23,24.78,46.39,46.39,22413507356,49.44,49.44,22413507356 +보성파워텍,006910,15,4075,2,5,0.12,14324767,58602028,49129824,14324767,0.12,24.44,29.16,29.16,58088491613,29.01,29.01,58088491613 +좋은사람들,033340,16,2620,2,180,7.38,14068749,3468664,96950558,14068749,7.38,405.60,14.51,14.51,36691238756,14.44,14.44,36691238756 +KODEX 레버리지,122630,17,24430,2,315,1.31,13907221,16925780,104100000,13907221,1.31,82.17,13.36,13.36,342122228123,13.45,13.45,342122228123 +애드포러스,397810,18,15110,5,-1950,-11.43,12981798,0,5144190,12981798,-11.43,0.00,252.36,252.36,200142101085,257.49,257.49,200142101085 +삼화네트웍스,046390,19,1669,2,8,0.48,12123520,17823272,43172933,12123520,0.48,68.02,28.08,28.08,21108383707,29.29,29.29,21108383707 +KODEX 코스닥150레버리지,233740,20,8405,5,-5,-0.06,11876798,19494496,195000000,11876798,-0.06,60.92,6.09,6.09,101027399374,6.16,6.16,101027399374 +TP,007980,21,2015,5,-70,-3.36,10395066,6168683,51175130,10395066,-3.36,168.51,20.31,20.31,22490105758,21.81,21.81,22490105758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9963157,15937989,1497000000,9963157,-1.23,62.51,0.67,0.67,797140144,0.67,0.67,797140144 +삼양컴텍,484590,23,15590,2,2310,17.39,9665503,1837073,41210450,9665503,17.39,526.14,23.45,23.45,151936168700,23.65,23.65,151936168700 +CSA 코스믹,083660,24,1310,5,-282,-17.71,9142188,1326316,61247181,9142188,-17.71,689.29,14.93,14.93,11858657726,14.78,14.78,11858657726 +신원,009270,25,1901,2,106,5.91,8195468,2653075,110625832,8195468,5.91,308.90,7.41,7.41,15504417780,7.37,7.37,15504417780 +삼성중공업,010140,26,20000,2,750,3.90,7620234,4466975,880000000,7620234,3.90,170.59,0.87,0.87,149674251080,0.85,0.85,149674251080 +TIGER 코리아원자력,0091P0,27,9885,2,120,1.23,6636890,8325150,6100000,6636890,1.23,79.72,108.80,108.80,65979097107,109.42,109.42,65979097107 +TIGER 미국S&P500,360750,28,22050,5,-155,-0.70,6583950,6709397,402250000,6583950,-0.70,98.13,1.64,1.64,145586993333,1.64,1.64,145586993333 +솔디펜스,215090,29,870,2,146,20.17,6502248,447515,115778305,6502248,20.17,1452.97,5.62,5.62,5318715338,5.28,5.28,5318715338 +삼성전자,005930,30,71000,2,400,0.57,6288246,18843832,5919637922,6288246,0.57,33.37,0.11,0.11,449323444200,0.11,0.11,449323444200 diff --git a/top30/20250822/top30-av-20250822-134000.csv b/top30/20250822/top30-av-20250822-134000.csv new file mode 100644 index 000000000000..c8d91b4761f2 --- /dev/null +++ b/top30/20250822/top30-av-20250822-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-16,-1.19,264928733,329231648,1244900000,264928733,-1.19,80.47,21.28,21.28,349190805070,21.12,21.12,349190805070 +엔시트론,101400,2,443,2,20,4.73,47286303,35623928,68450730,47286303,4.73,132.74,69.08,69.08,21816774386,71.95,71.95,21816774386 +우리기술,032820,3,3680,2,210,6.05,26555579,13589588,165530656,26555579,6.05,195.41,16.04,16.04,99264312509,16.30,16.30,99264312509 +일승,333430,4,5870,2,550,10.34,25156690,3537094,30726747,25156690,10.34,711.22,81.87,81.87,148931873915,82.57,82.57,148931873915 +iMBC,052220,5,4230,2,900,27.03,25056754,5961705,23000000,25056754,27.03,420.30,108.94,108.94,98423602079,101.17,101.17,98423602079 +이스트아시아홀딩스,900110,6,87,5,-1,-1.14,23680597,58727748,642650588,23680597,-1.14,40.32,3.68,3.68,2080675332,3.72,3.72,2080675332 +아이에이,038880,7,171,5,-45,-20.83,23532992,1207396,375721175,23532992,-20.83,1949.07,6.26,6.26,4287271654,6.67,6.67,4287271654 +KODEX 인버스,114800,8,3517,5,-18,-0.51,22188594,26306336,220500000,22188594,-0.51,84.35,10.06,10.06,77751819541,10.03,10.03,77751819541 +대한광통신,010170,9,1137,2,146,14.73,20968556,2622547,122605139,20968556,14.73,799.55,17.10,17.10,24396493195,17.50,17.50,24396493195 +다날,064260,10,7910,2,610,8.36,20307126,1870962,68949040,20307126,8.36,1085.38,29.45,29.45,161664708500,29.64,29.64,161664708500 +KODEX 2차전지산업레버리지,462330,11,1143,5,-30,-2.56,19560157,31100612,291300000,19560157,-2.56,62.89,6.71,6.71,22642846737,6.80,6.80,22642846737 +KODEX 코스닥150선물인버스,251340,12,3530,3,0,0.00,16922989,24607008,77500000,16922989,0.00,68.77,21.84,21.84,59406171282,21.71,21.71,59406171282 +코아시아씨엠,196450,13,1073,2,192,21.79,16831617,3370511,45319582,16831617,21.79,499.38,37.14,37.14,18557231134,38.16,38.16,18557231134 +아이비젼웍스,469750,14,1335,5,-60,-4.30,15881224,63530828,33936481,15881224,-4.30,25.00,46.80,46.80,22597223096,49.88,49.88,22597223096 +보성파워텍,006910,15,4085,2,15,0.37,14548964,58602028,49129824,14548964,0.37,24.83,29.61,29.61,58998515334,29.40,29.40,58998515334 +KODEX 레버리지,122630,16,24415,2,300,1.24,14287117,16925780,104100000,14287117,1.24,84.41,13.72,13.72,351394304091,13.83,13.83,351394304091 +좋은사람들,033340,17,2620,2,180,7.38,14177091,3468664,96950558,14177091,7.38,408.72,14.62,14.62,36974571820,14.56,14.56,36974571820 +애드포러스,397810,18,14850,5,-2210,-12.95,13184881,0,5144190,13184881,-12.95,0.00,256.31,256.31,203174437950,265.97,265.97,203174437950 +삼화네트웍스,046390,19,1671,2,10,0.60,12155996,17823272,43172933,12155996,0.60,68.20,28.16,28.16,21162559680,29.33,29.33,21162559680 +KODEX 코스닥150레버리지,233740,20,8405,5,-5,-0.06,12101710,19494496,195000000,12101710,-0.06,62.08,6.21,6.21,102915951004,6.28,6.28,102915951004 +TP,007980,21,2010,5,-75,-3.60,10434215,6168683,51175130,10434215,-3.60,169.15,20.39,20.39,22568562318,21.94,21.94,22568562318 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,9973157,15937989,1497000000,9973157,-1.23,62.57,0.67,0.67,797940144,0.67,0.67,797940144 +삼양컴텍,484590,23,15680,2,2400,18.07,9777814,1837073,41210450,9777814,18.07,532.25,23.73,23.73,153692751110,23.78,23.78,153692751110 +CSA 코스믹,083660,24,1316,5,-276,-17.34,9214722,1326316,61247181,9214722,-17.34,694.76,15.05,15.05,11952992800,14.83,14.83,11952992800 +솔디펜스,215090,25,830,2,106,14.64,8820441,447515,115778305,8820441,14.64,1970.98,7.62,7.62,7262941533,7.56,7.56,7262941533 +신원,009270,26,1900,2,105,5.85,8258367,2653075,110625832,8258367,5.85,311.28,7.47,7.47,15623846155,7.43,7.43,15623846155 +삼성중공업,010140,27,19930,2,680,3.53,8080874,4466975,880000000,8080874,3.53,180.90,0.92,0.92,158861436470,0.91,0.91,158861436470 +TIGER 코리아원자력,0091P0,28,9890,2,125,1.28,6880139,8325150,6100000,6880139,1.28,82.64,112.79,112.79,68381686897,113.35,113.35,68381686897 +삼성전자,005930,29,71000,2,400,0.57,6705994,18843832,5919637922,6705994,0.57,35.59,0.11,0.11,478956939250,0.11,0.11,478956939250 +TIGER 미국S&P500,360750,30,22070,5,-135,-0.61,6698120,6709397,402250000,6698120,-0.61,99.83,1.67,1.67,148105895380,1.67,1.67,148105895380 diff --git a/top30/20250822/top30-av-20250822-135000.csv b/top30/20250822/top30-av-20250822-135000.csv new file mode 100644 index 000000000000..775f5dedbd23 --- /dev/null +++ b/top30/20250822/top30-av-20250822-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1325,5,-19,-1.41,267644704,329231648,1244900000,267644704,-1.41,81.29,21.50,21.50,352793959711,21.39,21.39,352793959711 +엔시트론,101400,2,438,2,15,3.55,48247114,35623928,68450730,48247114,3.55,135.43,70.48,70.48,22244103598,74.19,74.19,22244103598 +우리기술,032820,3,3695,2,225,6.48,26756565,13589588,165530656,26756565,6.48,196.89,16.16,16.16,100004399809,16.35,16.35,100004399809 +iMBC,052220,4,4225,2,895,26.88,25872181,5961705,23000000,25872181,26.88,433.97,112.49,112.49,101862041229,104.82,104.82,101862041229 +일승,333430,5,5790,2,470,8.83,25414632,3537094,30726747,25414632,8.83,718.52,82.71,82.71,150432614605,84.56,84.56,150432614605 +아이에이,038880,6,177,5,-39,-18.06,24684362,1207396,375721175,24684362,-18.06,2044.43,6.57,6.57,4486792810,6.75,6.75,4486792810 +이스트아시아홀딩스,900110,7,88,3,0,0.00,23841878,58727748,642650588,23841878,0.00,40.60,3.71,3.71,2094751340,3.70,3.70,2094751340 +KODEX 인버스,114800,8,3512,5,-23,-0.65,22383744,26306336,220500000,22383744,-0.65,85.09,10.15,10.15,78437917065,10.13,10.13,78437917065 +대한광통신,010170,9,1141,2,150,15.14,21512363,2622547,122605139,21512363,15.14,820.29,17.55,17.55,25012047657,17.88,17.88,25012047657 +다날,064260,10,7890,2,590,8.08,20436857,1870962,68949040,20436857,8.08,1092.32,29.64,29.64,162688752325,29.91,29.91,162688752325 +KODEX 2차전지산업레버리지,462330,11,1143,5,-30,-2.56,19741872,31100612,291300000,19741872,-2.56,63.48,6.78,6.78,22850438734,6.86,6.86,22850438734 +코아시아씨엠,196450,12,1048,2,167,18.96,17452851,3370511,45319582,17452851,18.96,517.81,38.51,38.51,19213662299,40.45,40.45,19213662299 +KODEX 코스닥150선물인버스,251340,13,3525,5,-5,-0.14,17176563,24607008,77500000,17176563,-0.14,69.80,22.16,22.16,60300387231,22.07,22.07,60300387231 +아이비젼웍스,469750,14,1357,5,-38,-2.72,15980034,63530828,33936481,15980034,-2.72,25.15,47.09,47.09,22730704155,49.36,49.36,22730704155 +보성파워텍,006910,15,4140,2,70,1.72,15161179,58602028,49129824,15161179,1.72,25.87,30.86,30.86,61512872818,30.24,30.24,61512872818 +KODEX 레버리지,122630,16,24465,2,350,1.45,14572385,16925780,104100000,14572385,1.45,86.10,14.00,14.00,358366886457,14.07,14.07,358366886457 +좋은사람들,033340,17,2630,2,190,7.79,14266413,3468664,96950558,14266413,7.79,411.29,14.72,14.72,37209092073,14.59,14.59,37209092073 +애드포러스,397810,18,14370,5,-2690,-15.77,13411305,0,5144190,13411305,-15.77,0.00,260.71,260.71,206474503045,279.31,279.31,206474503045 +KODEX 코스닥150레버리지,233740,19,8430,2,20,0.24,12273181,19494496,195000000,12273181,0.24,62.96,6.29,6.29,104359256771,6.35,6.35,104359256771 +삼화네트웍스,046390,20,1670,2,9,0.54,12171074,17823272,43172933,12171074,0.54,68.29,28.19,28.19,21187716938,29.39,29.39,21187716938 +TP,007980,21,2005,5,-80,-3.84,10493438,6168683,51175130,10493438,-3.84,170.11,20.50,20.50,22687247993,22.11,22.11,22687247993 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,10003157,15937989,1497000000,10003157,-1.23,62.76,0.67,0.67,800340144,0.67,0.67,800340144 +삼양컴텍,484590,23,15770,2,2490,18.75,9902514,1837073,41210450,9902514,18.75,539.04,24.03,24.03,155657491525,23.95,23.95,155657491525 +솔디펜스,215090,24,805,2,81,11.19,9860791,447515,115778305,9860791,11.19,2203.45,8.52,8.52,8109868391,8.70,8.70,8109868391 +CSA 코스믹,083660,25,1274,5,-318,-19.97,9305649,1326316,61247181,9305649,-19.97,701.62,15.19,15.19,12070498252,15.47,15.47,12070498252 +삼성중공업,010140,26,19900,2,650,3.38,8367297,4466975,880000000,8367297,3.38,187.31,0.95,0.95,164557748320,0.94,0.94,164557748320 +신원,009270,27,1901,2,106,5.91,8292886,2653075,110625832,8292886,5.91,312.58,7.50,7.50,15689395537,7.46,7.46,15689395537 +우양,103840,28,5450,2,270,5.21,7521197,5222567,16366428,7521197,5.21,144.01,45.96,45.96,39799336230,44.62,44.62,39799336230 +TIGER 코리아원자력,0091P0,29,9915,2,150,1.54,7042826,8325150,6100000,7042826,1.54,84.60,115.46,115.46,69992409632,115.73,115.73,69992409632 +삼성전자,005930,30,71100,2,500,0.71,6912156,18843832,5919637922,6912156,0.71,36.68,0.12,0.12,493598361600,0.12,0.12,493598361600 diff --git a/top30/20250822/top30-av-20250822-140000.csv b/top30/20250822/top30-av-20250822-140000.csv new file mode 100644 index 000000000000..c9f48e3f9799 --- /dev/null +++ b/top30/20250822/top30-av-20250822-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1324,5,-20,-1.49,271349140,329231648,1244900000,271349140,-1.49,82.42,21.80,21.80,357697689092,21.70,21.70,357697689092 +엔시트론,101400,2,441,2,18,4.26,48734006,35623928,68450730,48734006,4.26,136.80,71.20,71.20,22460551996,74.41,74.41,22460551996 +우리기술,032820,3,3690,2,220,6.34,27517183,13589588,165530656,27517183,6.34,202.49,16.62,16.62,102826151308,16.83,16.83,102826151308 +아이에이,038880,4,175,5,-41,-18.98,26540705,1207396,375721175,26540705,-18.98,2198.18,7.06,7.06,4814616740,7.32,7.32,4814616740 +iMBC,052220,5,4210,2,880,26.43,26251359,5961705,23000000,26251359,26.43,440.33,114.14,114.14,103457018565,106.84,106.84,103457018565 +일승,333430,6,5790,2,470,8.83,25574866,3537094,30726747,25574866,8.83,723.05,83.23,83.23,151361719660,85.08,85.08,151361719660 +이스트아시아홀딩스,900110,7,88,3,0,0.00,24000378,58727748,642650588,24000378,0.00,40.87,3.73,3.73,2108551420,3.73,3.73,2108551420 +KODEX 인버스,114800,8,3510,5,-25,-0.71,22676763,26306336,220500000,22676763,-0.71,86.20,10.28,10.28,79466448307,10.27,10.27,79466448307 +대한광통신,010170,9,1134,2,143,14.43,21808712,2622547,122605139,21808712,14.43,831.59,17.79,17.79,25348626422,18.23,18.23,25348626422 +다날,064260,10,7920,2,620,8.49,20540857,1870962,68949040,20540857,8.49,1097.88,29.79,29.79,163509010020,29.94,29.94,163509010020 +KODEX 2차전지산업레버리지,462330,11,1144,5,-29,-2.47,20104583,31100612,291300000,20104583,-2.47,64.64,6.90,6.90,23265755697,6.98,6.98,23265755697 +코아시아씨엠,196450,12,1010,2,129,14.64,17935198,3370511,45319582,17935198,14.64,532.12,39.57,39.57,19711033930,43.06,43.06,19711033930 +KODEX 코스닥150선물인버스,251340,13,3525,5,-5,-0.14,17679792,24607008,77500000,17679792,-0.14,71.85,22.81,22.81,62071751689,22.72,22.72,62071751689 +아이비젼웍스,469750,14,1367,5,-28,-2.01,16135895,63530828,33936481,16135895,-2.01,25.40,47.55,47.55,22943174549,49.46,49.46,22943174549 +보성파워텍,006910,15,4090,2,20,0.49,15720767,58602028,49129824,15720767,0.49,26.83,32.00,32.00,63807954718,31.75,31.75,63807954718 +KODEX 레버리지,122630,16,24505,2,390,1.62,15099830,16925780,104100000,15099830,1.62,89.21,14.51,14.51,371289898916,14.55,14.55,371289898916 +좋은사람들,033340,17,2635,2,195,7.99,14444898,3468664,96950558,14444898,7.99,416.44,14.90,14.90,37680213216,14.75,14.75,37680213216 +애드포러스,397810,18,14420,5,-2640,-15.47,13528939,0,5144190,13528939,-15.47,0.00,262.99,262.99,208170361880,280.63,280.63,208170361880 +KODEX 코스닥150레버리지,233740,19,8440,2,30,0.36,12438741,19494496,195000000,12438741,0.36,63.81,6.38,6.38,105756601434,6.43,6.43,105756601434 +삼화네트웍스,046390,20,1661,3,0,0.00,12257285,17823272,43172933,12257285,0.00,68.77,28.39,28.39,21331165605,29.75,29.75,21331165605 +TP,007980,21,2025,5,-60,-2.88,10527619,6168683,51175130,10527619,-2.88,170.66,20.57,20.57,22756117250,21.96,21.96,22756117250 +솔디펜스,215090,22,807,2,83,11.46,10398339,447515,115778305,10398339,11.46,2323.57,8.98,8.98,8543089065,9.14,9.14,8543089065 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,5,-1,-1.23,10004657,15937989,1497000000,10004657,-1.23,62.77,0.67,0.67,800460144,0.67,0.67,800460144 +삼양컴텍,484590,24,15720,2,2440,18.37,10001289,1837073,41210450,10001289,18.37,544.41,24.27,24.27,157217410415,24.27,24.27,157217410415 +CSA 코스믹,083660,25,1295,5,-297,-18.66,9443353,1326316,61247181,9443353,-18.66,712.00,15.42,15.42,12245156633,15.44,15.44,12245156633 +삼성중공업,010140,26,20000,2,750,3.90,9003827,4466975,880000000,9003827,3.90,201.56,1.02,1.02,177285030070,1.01,1.01,177285030070 +우양,103840,27,5430,2,250,4.83,8682993,5222567,16366428,8682993,4.83,166.26,53.05,53.05,46155393195,51.94,51.94,46155393195 +신원,009270,28,1901,2,106,5.91,8372351,2653075,110625832,8372351,5.91,315.57,7.57,7.57,15840723500,7.53,7.53,15840723500 +TIGER 코리아원자력,0091P0,29,9905,2,140,1.43,7199569,8325150,6100000,7199569,1.43,86.48,118.03,118.03,71545937188,118.41,118.41,71545937188 +삼성전자,005930,30,71100,2,500,0.71,7183804,18843832,5919637922,7183804,0.71,38.12,0.12,0.12,512931898300,0.12,0.12,512931898300 diff --git a/top30/20250822/top30-av-20250822-141000.csv b/top30/20250822/top30-av-20250822-141000.csv new file mode 100644 index 000000000000..2f7ab165dc37 --- /dev/null +++ b/top30/20250822/top30-av-20250822-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-24,-1.79,279366044,329231648,1244900000,279366044,-1.79,84.85,22.44,22.44,368284544156,22.41,22.41,368284544156 +엔시트론,101400,2,440,2,17,4.02,48992246,35623928,68450730,48992246,4.02,137.53,71.57,71.57,22574228829,74.95,74.95,22574228829 +우리기술,032820,3,3700,2,230,6.63,27666860,13589588,165530656,27666860,6.63,203.59,16.71,16.71,103379876937,16.88,16.88,103379876937 +iMBC,052220,4,4170,2,840,25.23,27100330,5961705,23000000,27100330,25.23,454.57,117.83,117.83,107042897611,111.61,111.61,107042897611 +아이에이,038880,5,174,5,-42,-19.44,26788733,1207396,375721175,26788733,-19.44,2218.72,7.13,7.13,4857657798,7.43,7.43,4857657798 +일승,333430,6,5770,2,450,8.46,25726939,3537094,30726747,25726939,8.46,727.35,83.73,83.73,152239073640,85.87,85.87,152239073640 +이스트아시아홀딩스,900110,7,87,5,-1,-1.14,24504721,58727748,642650588,24504721,-1.14,41.73,3.81,3.81,2152439457,3.85,3.85,2152439457 +KODEX 인버스,114800,8,3507,5,-28,-0.79,23297632,26306336,220500000,23297632,-0.79,88.56,10.57,10.57,81644964636,10.56,10.56,81644964636 +대한광통신,010170,9,1140,2,149,15.04,22019411,2622547,122605139,22019411,15.04,839.62,17.96,17.96,25588184789,18.31,18.31,25588184789 +다날,064260,10,7905,2,605,8.29,20627040,1870962,68949040,20627040,8.29,1102.48,29.92,29.92,164191198910,30.12,30.12,164191198910 +KODEX 2차전지산업레버리지,462330,11,1149,5,-24,-2.05,20494419,31100612,291300000,20494419,-2.05,65.90,7.04,7.04,23713192468,7.08,7.08,23713192468 +코아시아씨엠,196450,12,998,2,117,13.28,18495706,3370511,45319582,18495706,13.28,548.75,40.81,40.81,20270754617,44.82,44.82,20270754617 +KODEX 코스닥150선물인버스,251340,13,3520,5,-10,-0.28,18166756,24607008,77500000,18166756,-0.28,73.83,23.44,23.44,63784626613,23.38,23.38,63784626613 +아이비젼웍스,469750,14,1341,5,-54,-3.87,16250752,63530828,33936481,16250752,-3.87,25.58,47.89,47.89,23098031393,50.76,50.76,23098031393 +보성파워텍,006910,15,4085,2,15,0.37,15901854,58602028,49129824,15901854,0.37,27.14,32.37,32.37,64548969385,32.16,32.16,64548969385 +KODEX 레버리지,122630,16,24570,2,455,1.89,15730448,16925780,104100000,15730448,1.89,92.94,15.11,15.11,386775093211,15.12,15.12,386775093211 +좋은사람들,033340,17,2635,2,195,7.99,14717233,3468664,96950558,14717233,7.99,424.29,15.18,15.18,38400174831,15.03,15.03,38400174831 +애드포러스,397810,18,14310,5,-2750,-16.12,13595758,0,5144190,13595758,-16.12,0.00,264.29,264.29,209135370265,284.10,284.10,209135370265 +KODEX 코스닥150레버리지,233740,19,8465,2,55,0.65,12666915,19494496,195000000,12666915,0.65,64.98,6.50,6.50,107687168695,6.52,6.52,107687168695 +삼화네트웍스,046390,20,1669,2,8,0.48,12310954,17823272,43172933,12310954,0.48,69.07,28.52,28.52,21420294710,29.73,29.73,21420294710 +솔디펜스,215090,21,799,2,75,10.36,12120952,447515,115778305,12120952,10.36,2708.50,10.47,10.47,9964191949,10.77,10.77,9964191949 +TP,007980,22,2025,5,-60,-2.88,10556932,6168683,51175130,10556932,-2.88,171.14,20.63,20.63,22815460537,22.02,22.02,22815460537 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,5,-1,-1.23,10145380,15937989,1497000000,10145380,-1.23,63.66,0.68,0.68,811717984,0.68,0.68,811717984 +삼양컴텍,484590,24,15630,2,2350,17.70,10121999,1837073,41210450,10121999,17.70,550.99,24.56,24.56,159102976700,24.70,24.70,159102976700 +CSA 코스믹,083660,25,1295,5,-297,-18.66,9474064,1326316,61247181,9474064,-18.66,714.31,15.47,15.47,12284731696,15.49,15.49,12284731696 +삼성중공업,010140,26,19990,2,740,3.84,9359195,4466975,880000000,9359195,3.84,209.52,1.06,1.06,184391677480,1.05,1.05,184391677480 +우양,103840,27,5390,2,210,4.05,9036740,5222567,16366428,9036740,4.05,173.03,55.22,55.22,48070874415,54.49,54.49,48070874415 +신원,009270,28,1900,2,105,5.85,8444706,2653075,110625832,8444706,5.85,318.30,7.63,7.63,15978304270,7.60,7.60,15978304270 +YTN,040300,29,3180,2,300,10.42,7819696,1124857,47676980,7819696,10.42,695.17,16.40,16.40,24853293845,16.39,16.39,24853293845 +TIGER 코리아원자력,0091P0,30,9940,2,175,1.79,7386424,8325150,6100000,7386424,1.79,88.72,121.09,121.09,73399029836,121.05,121.05,73399029836 diff --git a/top30/20250822/top30-av-20250822-142000.csv b/top30/20250822/top30-av-20250822-142000.csv new file mode 100644 index 000000000000..7749f64a01df --- /dev/null +++ b/top30/20250822/top30-av-20250822-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,284405026,329231648,1244900000,284405026,-1.71,86.38,22.85,22.85,374933937506,22.80,22.80,374933937506 +엔시트론,101400,2,451,2,28,6.62,49754898,35623928,68450730,49754898,6.62,139.67,72.69,72.69,22917465612,74.24,74.24,22917465612 +iMBC,052220,3,4250,2,920,27.63,27961643,5961705,23000000,27961643,27.63,469.02,121.57,121.57,110677032038,113.22,113.22,110677032038 +우리기술,032820,4,3690,2,220,6.34,27807112,13589588,165530656,27807112,6.34,204.62,16.80,16.80,103897798827,17.01,17.01,103897798827 +아이에이,038880,5,174,5,-42,-19.44,26952568,1207396,375721175,26952568,-19.44,2232.29,7.17,7.17,4886182810,7.47,7.47,4886182810 +일승,333430,6,5780,2,460,8.65,25844109,3537094,30726747,25844109,8.65,730.66,84.11,84.11,152914386430,86.10,86.10,152914386430 +이스트아시아홀딩스,900110,7,88,3,0,0.00,25128109,58727748,642650588,25128109,0.00,42.79,3.91,3.91,2206721435,3.90,3.90,2206721435 +KODEX 인버스,114800,8,3510,5,-25,-0.71,24206932,26306336,220500000,24206932,-0.71,92.02,10.98,10.98,84832074325,10.96,10.96,84832074325 +대한광통신,010170,9,1119,2,128,12.92,22314116,2622547,122605139,22314116,12.92,850.86,18.20,18.20,25921738163,18.89,18.89,25921738163 +다날,064260,10,7860,2,560,7.67,20820481,1870962,68949040,20820481,7.67,1112.82,30.20,30.20,165714401000,30.58,30.58,165714401000 +KODEX 2차전지산업레버리지,462330,11,1147,5,-26,-2.22,20610238,31100612,291300000,20610238,-2.22,66.27,7.08,7.08,23846093999,7.14,7.14,23846093999 +코아시아씨엠,196450,12,955,2,74,8.40,19132999,3370511,45319582,19132999,8.40,567.66,42.22,42.22,20891156545,48.27,48.27,20891156545 +KODEX 코스닥150선물인버스,251340,13,3520,5,-10,-0.28,18408954,24607008,77500000,18408954,-0.28,74.81,23.75,23.75,64635984819,23.69,23.69,64635984819 +아이비젼웍스,469750,14,1335,5,-60,-4.30,16416139,63530828,33936481,16416139,-4.30,25.84,48.37,48.37,23318616933,51.47,51.47,23318616933 +보성파워텍,006910,15,4065,5,-5,-0.12,16098789,58602028,49129824,16098789,-0.12,27.47,32.77,32.77,65352413147,32.72,32.72,65352413147 +KODEX 레버리지,122630,16,24565,2,450,1.87,15987809,16925780,104100000,15987809,1.87,94.46,15.36,15.36,393100292963,15.37,15.37,393100292963 +좋은사람들,033340,17,2625,2,185,7.58,14818006,3468664,96950558,14818006,7.58,427.20,15.28,15.28,38665037636,15.19,15.19,38665037636 +애드포러스,397810,18,14230,5,-2830,-16.59,13791079,0,5144190,13791079,-16.59,0.00,268.09,268.09,211898397030,289.47,289.47,211898397030 +KODEX 코스닥150레버리지,233740,19,8460,2,50,0.59,12861742,19494496,195000000,12861742,0.59,65.98,6.60,6.60,109337006760,6.63,6.63,109337006760 +솔디펜스,215090,20,790,2,66,9.12,12812684,447515,115778305,12812684,9.12,2863.07,11.07,11.07,10512067557,11.49,11.49,10512067557 +삼화네트웍스,046390,21,1658,5,-3,-0.18,12345990,17823272,43172933,12345990,-0.18,69.27,28.60,28.60,21478463044,30.01,30.01,21478463044 +TP,007980,22,2025,5,-60,-2.88,10589850,6168683,51175130,10589850,-2.88,171.67,20.69,20.69,22881947787,22.08,22.08,22881947787 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,80,5,-1,-1.23,10198081,15937989,1497000000,10198081,-1.23,63.99,0.68,0.68,815934063,0.68,0.68,815934063 +삼양컴텍,484590,24,15700,2,2420,18.22,10192710,1837073,41210450,10192710,18.22,554.83,24.73,24.73,160213998280,24.76,24.76,160213998280 +삼성중공업,010140,25,19930,2,680,3.53,9551720,4466975,880000000,9551720,3.53,213.83,1.09,1.09,188234140170,1.07,1.07,188234140170 +CSA 코스믹,083660,26,1306,5,-286,-17.96,9534710,1326316,61247181,9534710,-17.96,718.89,15.57,15.57,12364305792,15.46,15.46,12364305792 +우양,103840,27,5370,2,190,3.67,9351623,5222567,16366428,9351623,3.67,179.06,57.14,57.14,49762288895,56.62,56.62,49762288895 +YTN,040300,28,3290,2,410,14.24,8747575,1124857,47676980,8747575,14.24,777.66,18.35,18.35,27840893793,17.75,17.75,27840893793 +신원,009270,29,1896,2,101,5.63,8520519,2653075,110625832,8520519,5.63,321.16,7.70,7.70,16122248511,7.69,7.69,16122248511 +TIGER 코리아원자력,0091P0,30,9975,2,210,2.15,7611320,8325150,6100000,7611320,2.15,91.43,124.78,124.78,75635767827,124.30,124.30,75635767827 diff --git a/top30/20250822/top30-av-20250822-143000.csv b/top30/20250822/top30-av-20250822-143000.csv new file mode 100644 index 000000000000..b533236a9ea1 --- /dev/null +++ b/top30/20250822/top30-av-20250822-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1318,5,-26,-1.93,288631427,329231648,1244900000,288631427,-1.93,87.67,23.19,23.19,380509470475,23.19,23.19,380509470475 +엔시트론,101400,2,433,2,10,2.36,50780870,35623928,68450730,50780870,2.36,142.55,74.19,74.19,23363974334,78.83,78.83,23363974334 +iMBC,052220,3,4210,2,880,26.43,28933784,5961705,23000000,28933784,26.43,485.33,125.80,125.80,114804728948,118.56,118.56,114804728948 +우리기술,032820,4,3695,2,225,6.48,27921112,13589588,165530656,27921112,6.48,205.46,16.87,16.87,104318309429,17.06,17.06,104318309429 +아이에이,038880,5,172,5,-44,-20.37,27397660,1207396,375721175,27397660,-20.37,2269.15,7.29,7.29,4963110317,7.68,7.68,4963110317 +일승,333430,6,5800,2,480,9.02,25988730,3537094,30726747,25988730,9.02,734.75,84.58,84.58,153752940650,86.27,86.27,153752940650 +이스트아시아홀딩스,900110,7,88,3,0,0.00,25215676,58727748,642650588,25215676,0.00,42.94,3.92,3.92,2214378086,3.92,3.92,2214378086 +KODEX 인버스,114800,8,3505,5,-30,-0.85,24566138,26306336,220500000,24566138,-0.85,93.38,11.14,11.14,86091098695,11.14,11.14,86091098695 +대한광통신,010170,9,1109,2,118,11.91,22931952,2622547,122605139,22931952,11.91,874.42,18.70,18.70,26607072160,19.57,19.57,26607072160 +다날,064260,10,7830,2,530,7.26,21049466,1870962,68949040,21049466,7.26,1125.06,30.53,30.53,167506306075,31.03,31.03,167506306075 +KODEX 2차전지산업레버리지,462330,11,1148,5,-25,-2.13,20865445,31100612,291300000,20865445,-2.13,67.09,7.16,7.16,24138839525,7.22,7.22,24138839525 +코아시아씨엠,196450,12,1048,2,167,18.96,20649847,3370511,45319582,20649847,18.96,612.66,45.56,45.56,22404898823,47.17,47.17,22404898823 +KODEX 코스닥150선물인버스,251340,13,3515,5,-15,-0.42,18767580,24607008,77500000,18767580,-0.42,76.27,24.22,24.22,65896695844,24.19,24.19,65896695844 +아이비젼웍스,469750,14,1331,5,-64,-4.59,16476328,63530828,33936481,16476328,-4.59,25.93,48.55,48.55,23398886409,51.80,51.80,23398886409 +KODEX 레버리지,122630,15,24590,2,475,1.97,16344626,16925780,104100000,16344626,1.97,96.57,15.70,15.70,401871439764,15.70,15.70,401871439764 +보성파워텍,006910,16,4060,5,-10,-0.25,16267593,58602028,49129824,16267593,-0.25,27.76,33.11,33.11,66039003664,33.11,33.11,66039003664 +좋은사람들,033340,17,2610,2,170,6.97,14991985,3468664,96950558,14991985,6.97,432.21,15.46,15.46,39120185432,15.46,15.46,39120185432 +애드포러스,397810,18,14180,5,-2880,-16.88,13855736,0,5144190,13855736,-16.88,0.00,269.35,269.35,212818617510,291.75,291.75,212818617510 +솔디펜스,215090,19,785,2,61,8.43,13105909,447515,115778305,13105909,8.43,2928.60,11.32,11.32,10741904116,11.82,11.82,10741904116 +KODEX 코스닥150레버리지,233740,20,8470,2,60,0.71,13017056,19494496,195000000,13017056,0.71,66.77,6.68,6.68,110651145692,6.70,6.70,110651145692 +삼화네트웍스,046390,21,1630,5,-31,-1.87,12557895,17823272,43172933,12557895,-1.87,70.46,29.09,29.09,21826673230,31.02,31.02,21826673230 +TP,007980,22,2025,5,-60,-2.88,10611342,6168683,51175130,10611342,-2.88,172.02,20.74,20.74,22925332739,22.12,22.12,22925332739 +삼양컴텍,484590,23,15700,2,2420,18.22,10231863,1837073,41210450,10231863,18.22,556.97,24.83,24.83,160827647120,24.86,24.86,160827647120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,5,-1,-1.23,10198526,15937989,1497000000,10198526,-1.23,63.99,0.68,0.68,815969628,0.68,0.68,815969628 +YTN,040300,25,3235,2,355,12.33,9811823,1124857,47676980,9811823,12.33,872.27,20.58,20.58,31341416825,20.32,20.32,31341416825 +삼성중공업,010140,26,19950,2,700,3.64,9699175,4466975,880000000,9699175,3.64,217.13,1.10,1.10,191174915830,1.09,1.09,191174915830 +CSA 코스믹,083660,27,1300,5,-292,-18.34,9568087,1326316,61247181,9568087,-18.34,721.40,15.62,15.62,12407728482,15.58,15.58,12407728482 +우양,103840,28,5400,2,220,4.25,9490298,5222567,16366428,9490298,4.25,181.72,57.99,57.99,50511234345,57.15,57.15,50511234345 +신원,009270,29,1896,2,101,5.63,8567398,2653075,110625832,8567398,5.63,322.92,7.74,7.74,16211125294,7.73,7.73,16211125294 +TIGER 코리아원자력,0091P0,30,9960,2,195,2.00,7737505,8325150,6100000,7737505,2.00,92.94,126.84,126.84,76893136765,126.56,126.56,76893136765 diff --git a/top30/20250822/top30-av-20250822-144000.csv b/top30/20250822/top30-av-20250822-144000.csv new file mode 100644 index 000000000000..c2af58143b2f --- /dev/null +++ b/top30/20250822/top30-av-20250822-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,5,-25,-1.86,292779891,329231648,1244900000,292779891,-1.86,88.93,23.52,23.52,385979574699,23.51,23.51,385979574699 +엔시트론,101400,2,429,2,6,1.42,51205455,35623928,68450730,51205455,1.42,143.74,74.81,74.81,23546081799,80.18,80.18,23546081799 +iMBC,052220,3,4172,2,842,25.29,29388404,5961705,23000000,29388404,25.29,492.95,127.78,127.78,116713043895,121.63,121.63,116713043895 +우리기술,032820,4,3695,2,225,6.48,28133360,13589588,165530656,28133360,6.48,207.02,17.00,17.00,105102819665,17.18,17.18,105102819665 +아이에이,038880,5,172,5,-44,-20.37,27831398,1207396,375721175,27831398,-20.37,2305.08,7.41,7.41,5037984190,7.80,7.80,5037984190 +일승,333430,6,5760,2,440,8.27,26146316,3537094,30726747,26146316,8.27,739.20,85.09,85.09,154667047155,87.39,87.39,154667047155 +이스트아시아홀딩스,900110,7,88,3,0,0.00,25374980,58727748,642650588,25374980,0.00,43.21,3.95,3.95,2228331826,3.94,3.94,2228331826 +KODEX 인버스,114800,8,3505,5,-30,-0.85,24976168,26306336,220500000,24976168,-0.85,94.94,11.33,11.33,87528246351,11.33,11.33,87528246351 +대한광통신,010170,9,1097,2,106,10.70,23232148,2622547,122605139,23232148,10.70,885.86,18.95,18.95,26938013763,20.03,20.03,26938013763 +코아시아씨엠,196450,10,997,2,116,13.17,21722139,3370511,45319582,21722139,13.17,644.48,47.93,47.93,23495325416,52.00,52.00,23495325416 +다날,064260,11,7760,2,460,6.30,21252201,1870962,68949040,21252201,6.30,1135.90,30.82,30.82,169087044965,31.60,31.60,169087044965 +KODEX 2차전지산업레버리지,462330,12,1146,5,-27,-2.30,21174547,31100612,291300000,21174547,-2.30,68.08,7.27,7.27,24493546964,7.34,7.34,24493546964 +KODEX 코스닥150선물인버스,251340,13,3517,5,-13,-0.37,18965278,24607008,77500000,18965278,-0.37,77.07,24.47,24.47,66590937090,24.43,24.43,66590937090 +KODEX 레버리지,122630,14,24585,2,470,1.95,17332598,16925780,104100000,17332598,1.95,102.40,16.65,16.65,426172887973,16.65,16.65,426172887973 +아이비젼웍스,469750,15,1335,5,-60,-4.30,16525859,63530828,33936481,16525859,-4.30,26.01,48.70,48.70,23464896730,51.79,51.79,23464896730 +보성파워텍,006910,16,4085,2,15,0.37,16422345,58602028,49129824,16422345,0.37,28.02,33.43,33.43,66670534179,33.22,33.22,66670534179 +좋은사람들,033340,17,2590,2,150,6.15,15207471,3468664,96950558,15207471,6.15,438.42,15.69,15.69,39680945635,15.80,15.80,39680945635 +애드포러스,397810,18,13730,5,-3330,-19.52,14038643,0,5144190,14038643,-19.52,0.00,272.90,272.90,215363233130,304.92,304.92,215363233130 +솔디펜스,215090,19,780,2,56,7.73,13273673,447515,115778305,13273673,7.73,2966.08,11.46,11.46,10873517106,12.04,12.04,10873517106 +KODEX 코스닥150레버리지,233740,20,8465,2,55,0.65,13201284,19494496,195000000,13201284,0.65,67.72,6.77,6.77,112212799039,6.80,6.80,112212799039 +삼화네트웍스,046390,21,1634,5,-27,-1.63,12618074,17823272,43172933,12618074,-1.63,70.80,29.23,29.23,21925377421,31.08,31.08,21925377421 +TP,007980,22,2020,5,-65,-3.12,10698753,6168683,51175130,10698753,-3.12,173.44,20.91,20.91,23102558473,22.35,22.35,23102558473 +삼양컴텍,484590,23,15700,2,2420,18.22,10295774,1837073,41210450,10295774,18.22,560.44,24.98,24.98,161832739105,25.01,25.01,161832739105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,5,-1,-1.23,10258528,15937989,1497000000,10258528,-1.23,64.37,0.69,0.69,820769788,0.69,0.69,820769788 +YTN,040300,25,3200,2,320,11.11,10141487,1124857,47676980,10141487,11.11,901.58,21.27,21.27,32401039707,21.24,21.24,32401039707 +삼성중공업,010140,26,19920,2,670,3.48,9855881,4466975,880000000,9855881,3.48,220.64,1.12,1.12,194297369510,1.11,1.11,194297369510 +우양,103840,27,5440,2,260,5.02,9717804,5222567,16366428,9717804,5.02,186.07,59.38,59.38,51738992865,58.11,58.11,51738992865 +CSA 코스믹,083660,28,1307,5,-285,-17.90,9589048,1326316,61247181,9589048,-17.90,722.98,15.66,15.66,12435087271,15.53,15.53,12435087271 +신원,009270,29,1885,2,90,5.01,8660439,2653075,110625832,8660439,5.01,326.43,7.83,7.83,16386911784,7.86,7.86,16386911784 +TIGER 코리아원자력,0091P0,30,9960,2,195,2.00,7828790,8325150,6100000,7828790,2.00,94.04,128.34,128.34,77801512631,128.06,128.06,77801512631 diff --git a/top30/20250822/top30-av-20250822-145000.csv b/top30/20250822/top30-av-20250822-145000.csv new file mode 100644 index 000000000000..f077fa8a9177 --- /dev/null +++ b/top30/20250822/top30-av-20250822-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1316,5,-28,-2.08,299489349,329231648,1244900000,299489349,-2.08,90.97,24.06,24.06,394822417024,24.10,24.10,394822417024 +엔시트론,101400,2,426,2,3,0.71,51915867,35623928,68450730,51915867,0.71,145.73,75.84,75.84,23845529738,81.77,81.77,23845529738 +iMBC,052220,3,4105,2,775,23.27,30540061,5961705,23000000,30540061,23.27,512.27,132.78,132.78,121467890944,128.65,128.65,121467890944 +우리기술,032820,4,3712,2,242,6.97,28435399,13589588,165530656,28435399,6.97,209.24,17.18,17.18,106221855832,17.29,17.29,106221855832 +아이에이,038880,5,172,5,-44,-20.37,28414116,1207396,375721175,28414116,-20.37,2353.34,7.56,7.56,5137953862,7.95,7.95,5137953862 +일승,333430,6,5820,2,500,9.40,26270191,3537094,30726747,26270191,9.40,742.71,85.50,85.50,155384310465,86.89,86.89,155384310465 +KODEX 인버스,114800,7,3505,5,-30,-0.85,25621560,26306336,220500000,25621560,-0.85,97.40,11.62,11.62,89790216614,11.62,11.62,89790216614 +이스트아시아홀딩스,900110,8,88,3,0,0.00,25413674,58727748,642650588,25413674,0.00,43.27,3.95,3.95,2231708380,3.95,3.95,2231708380 +대한광통신,010170,9,1096,2,105,10.60,23436005,2622547,122605139,23436005,10.60,893.64,19.12,19.12,27162062384,20.21,20.21,27162062384 +코아시아씨엠,196450,10,963,2,82,9.31,22251656,3370511,45319582,22251656,9.31,660.19,49.10,49.10,24020417867,55.04,55.04,24020417867 +KODEX 2차전지산업레버리지,462330,11,1150,5,-23,-1.96,21639760,31100612,291300000,21639760,-1.96,69.58,7.43,7.43,25027537119,7.47,7.47,25027537119 +다날,064260,12,7770,2,470,6.44,21486024,1870962,68949040,21486024,6.44,1148.39,31.16,31.16,170898089295,31.90,31.90,170898089295 +KODEX 코스닥150선물인버스,251340,13,3500,5,-30,-0.85,19489852,24607008,77500000,19489852,-0.85,79.20,25.15,25.15,68430295194,25.23,25.23,68430295194 +KODEX 레버리지,122630,14,24630,2,515,2.14,17627746,16925780,104100000,17627746,2.14,104.15,16.93,16.93,433434377970,16.90,16.90,433434377970 +보성파워텍,006910,15,4080,2,10,0.25,16647927,58602028,49129824,16647927,0.25,28.41,33.89,33.89,67591088569,33.72,33.72,67591088569 +아이비젼웍스,469750,16,1341,5,-54,-3.87,16578417,63530828,33936481,16578417,-3.87,26.10,48.85,48.85,23535183282,51.72,51.72,23535183282 +좋은사람들,033340,17,2605,2,165,6.76,15342699,3468664,96950558,15342699,6.76,442.32,15.83,15.83,40031297970,15.85,15.85,40031297970 +애드포러스,397810,18,13670,5,-3390,-19.87,14196024,0,5144190,14196024,-19.87,0.00,275.96,275.96,217537259680,309.35,309.35,217537259680 +KODEX 코스닥150레버리지,233740,19,8540,2,130,1.55,13900220,19494496,195000000,13900220,1.55,71.30,7.13,7.13,118168453088,7.10,7.10,118168453088 +솔디펜스,215090,20,786,2,62,8.56,13453592,447515,115778305,13453592,8.56,3006.29,11.62,11.62,11014633479,12.10,12.10,11014633479 +삼화네트웍스,046390,21,1667,2,6,0.36,12798864,17823272,43172933,12798864,0.36,71.81,29.65,29.65,22222804617,30.88,30.88,22222804617 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,80,5,-1,-1.23,10899316,15937989,1497000000,10899316,-1.23,68.39,0.73,0.73,872032828,0.73,0.73,872032828 +TP,007980,23,2020,5,-65,-3.12,10739781,6168683,51175130,10739781,-3.12,174.10,20.99,20.99,23185537299,22.43,22.43,23185537299 +YTN,040300,24,3085,2,205,7.12,10643614,1124857,47676980,10643614,7.12,946.22,22.32,22.32,33969819047,23.10,23.10,33969819047 +우양,103840,25,5450,2,270,5.21,10623518,5222567,16366428,10623518,5.21,203.42,64.91,64.91,56729079925,63.60,63.60,56729079925 +삼양컴텍,484590,26,15570,2,2290,17.24,10382990,1837073,41210450,10382990,17.24,565.19,25.20,25.20,163194335175,25.43,25.43,163194335175 +삼성중공업,010140,27,19900,2,650,3.38,10081902,4466975,880000000,10081902,3.38,225.70,1.15,1.15,198793712750,1.14,1.14,198793712750 +CSA 코스믹,083660,28,1305,5,-287,-18.03,9601567,1326316,61247181,9601567,-18.03,723.93,15.68,15.68,12451440704,15.58,15.58,12451440704 +케이씨티,089150,29,4280,2,845,24.60,9583757,42506,17150000,9583757,24.60,9999.99,55.88,55.88,39456640430,53.75,53.75,39456640430 +신원,009270,30,1888,2,93,5.18,8720514,2653075,110625832,8720514,5.18,328.69,7.88,7.88,16500192533,7.90,7.90,16500192533 diff --git a/top30/20250822/top30-av-20250822-150000.csv b/top30/20250822/top30-av-20250822-150000.csv new file mode 100644 index 000000000000..c5e1ae430290 --- /dev/null +++ b/top30/20250822/top30-av-20250822-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1320,5,-24,-1.79,305574704,329231648,1244900000,305574704,-1.79,92.81,24.55,24.55,402845103668,24.51,24.51,402845103668 +엔시트론,101400,2,416,5,-7,-1.65,52439755,35623928,68450730,52439755,-1.65,147.20,76.61,76.61,24065072488,84.51,84.51,24065072488 +iMBC,052220,3,4180,2,850,25.53,31795740,5961705,23000000,31795740,25.53,533.33,138.24,138.24,126630577822,131.71,131.71,126630577822 +우리기술,032820,4,3710,2,240,6.92,28949100,13589588,165530656,28949100,6.92,213.02,17.49,17.49,108135867986,17.61,17.61,108135867986 +아이에이,038880,5,172,5,-44,-20.37,28724350,1207396,375721175,28724350,-20.37,2379.03,7.65,7.65,5191346149,8.03,8.03,5191346149 +KODEX 인버스,114800,6,3507,5,-28,-0.79,26992543,26306336,220500000,26992543,-0.79,102.61,12.24,12.24,94594715416,12.23,12.23,94594715416 +일승,333430,7,5710,2,390,7.33,26551813,3537094,30726747,26551813,7.33,750.67,86.41,86.41,157004451525,89.49,89.49,157004451525 +이스트아시아홀딩스,900110,8,88,3,0,0.00,25646269,58727748,642650588,25646269,0.00,43.67,3.99,3.99,2252173844,3.98,3.98,2252173844 +대한광통신,010170,9,1106,2,115,11.60,23647621,2622547,122605139,23647621,11.60,901.70,19.29,19.29,27394860532,20.20,20.20,27394860532 +코아시아씨엠,196450,10,953,2,72,8.17,22585514,3370511,45319582,22585514,8.17,670.09,49.84,49.84,24342303344,56.36,56.36,24342303344 +KODEX 코스닥150선물인버스,251340,11,3500,5,-30,-0.85,22487827,24607008,77500000,22487827,-0.85,91.39,29.02,29.02,78893443837,29.09,29.09,78893443837 +KODEX 2차전지산업레버리지,462330,12,1147,5,-26,-2.22,21899998,31100612,291300000,21899998,-2.22,70.42,7.52,7.52,25326279428,7.58,7.58,25326279428 +다날,064260,13,7750,2,450,6.16,21594814,1870962,68949040,21594814,6.16,1154.21,31.32,31.32,171740613410,32.14,32.14,171740613410 +KODEX 레버리지,122630,14,24570,2,455,1.89,17916497,16925780,104100000,17916497,1.89,105.85,17.21,17.21,440540951813,17.22,17.22,440540951813 +보성파워텍,006910,15,4065,5,-5,-0.12,16891093,58602028,49129824,16891093,-0.12,28.82,34.38,34.38,68580366049,34.34,34.34,68580366049 +아이비젼웍스,469750,16,1331,5,-64,-4.59,16708992,63530828,33936481,16708992,-4.59,26.30,49.24,49.24,23709672087,52.49,52.49,23709672087 +KODEX 코스닥150레버리지,233740,17,8550,2,140,1.66,15823771,19494496,195000000,15823771,1.66,81.17,8.11,8.11,134678478268,8.08,8.08,134678478268 +좋은사람들,033340,18,2610,2,170,6.97,15482699,3468664,96950558,15482699,6.97,446.36,15.97,15.97,40396417821,15.96,15.96,40396417821 +애드포러스,397810,19,13850,5,-3210,-18.82,14363356,0,5144190,14363356,-18.82,0.00,279.22,279.22,219827327545,308.54,308.54,219827327545 +솔디펜스,215090,20,785,2,61,8.43,13586831,447515,115778305,13586831,8.43,3036.06,11.74,11.74,11119310212,12.23,12.23,11119310212 +삼화네트웍스,046390,21,1652,5,-9,-0.54,12940688,17823272,43172933,12940688,-0.54,72.61,29.97,29.97,22458485999,31.49,31.49,22458485999 +YTN,040300,22,3125,2,245,8.51,11023772,1124857,47676980,11023772,8.51,980.02,23.12,23.12,35133782607,23.58,23.58,35133782607 +우양,103840,23,5420,2,240,4.63,10915839,5222567,16366428,10915839,4.63,209.01,66.70,66.70,58317278120,65.74,65.74,58317278120 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,80,5,-1,-1.23,10902738,15937989,1497000000,10902738,-1.23,68.41,0.73,0.73,872306588,0.73,0.73,872306588 +TP,007980,25,2020,5,-65,-3.12,10795257,6168683,51175130,10795257,-3.12,175.00,21.09,21.09,23297516159,22.54,22.54,23297516159 +삼양컴텍,484590,26,15230,2,1950,14.68,10677132,1837073,41210450,10677132,14.68,581.20,25.91,25.91,167699160330,26.72,26.72,167699160330 +케이씨티,089150,27,4145,2,710,20.67,10646553,42506,17150000,10646553,20.67,9999.99,62.08,62.08,43957412844,61.84,61.84,43957412844 +삼성중공업,010140,28,19855,2,605,3.14,10284563,4466975,880000000,10284563,3.14,230.24,1.17,1.17,202819534410,1.16,1.16,202819534410 +CSA 코스믹,083660,29,1295,5,-297,-18.66,9631149,1326316,61247181,9631149,-18.66,726.16,15.73,15.73,12489883039,15.75,15.75,12489883039 +신원,009270,30,1881,2,86,4.79,8791786,2653075,110625832,8791786,4.79,331.38,7.95,7.95,16634534938,7.99,7.99,16634534938 diff --git a/top30/20250822/top30-av-20250822-151000.csv b/top30/20250822/top30-av-20250822-151000.csv new file mode 100644 index 000000000000..db9bfcd5d908 --- /dev/null +++ b/top30/20250822/top30-av-20250822-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1319,5,-25,-1.86,312814417,329231648,1244900000,312814417,-1.86,95.01,25.13,25.13,412404173279,25.12,25.12,412404173279 +엔시트론,101400,2,408,5,-15,-3.55,53042363,35623928,68450730,53042363,-3.55,148.90,77.49,77.49,24312444695,87.05,87.05,24312444695 +iMBC,052220,3,4230,2,900,27.03,33988211,5961705,23000000,33988211,27.03,570.11,147.77,147.77,135900255470,139.69,139.69,135900255470 +우리기술,032820,4,3710,2,240,6.92,29259939,13589588,165530656,29259939,6.92,215.31,17.68,17.68,109290021478,17.80,17.80,109290021478 +아이에이,038880,5,173,5,-43,-19.91,28960569,1207396,375721175,28960569,-19.91,2398.60,7.71,7.71,5232072660,8.05,8.05,5232072660 +KODEX 인버스,114800,6,3505,5,-30,-0.85,27054975,26306336,220500000,27054975,-0.85,102.85,12.27,12.27,94813576800,12.27,12.27,94813576800 +이스트아시아홀딩스,900110,7,88,3,0,0.00,26929115,58727748,642650588,26929115,0.00,45.85,4.19,4.19,2365185838,4.18,4.18,2365185838 +일승,333430,8,5830,2,510,9.59,26752921,3537094,30726747,26752921,9.59,756.35,87.07,87.07,158167258015,88.29,88.29,158167258015 +대한광통신,010170,9,1081,2,90,9.08,24035500,2622547,122605139,24035500,9.08,916.49,19.60,19.60,27818096762,20.99,20.99,27818096762 +KODEX 코스닥150선물인버스,251340,10,3510,5,-20,-0.57,23590403,24607008,77500000,23590403,-0.57,95.87,30.44,30.44,82755459034,30.42,30.42,82755459034 +코아시아씨엠,196450,11,983,2,102,11.58,23212821,3370511,45319582,23212821,11.58,688.70,51.22,51.22,24943277429,55.99,55.99,24943277429 +KODEX 2차전지산업레버리지,462330,12,1144,5,-29,-2.47,22342407,31100612,291300000,22342407,-2.47,71.84,7.67,7.67,25832901479,7.75,7.75,25832901479 +다날,064260,13,7710,2,410,5.62,21797648,1870962,68949040,21797648,5.62,1165.05,31.61,31.61,173305390595,32.60,32.60,173305390595 +KODEX 레버리지,122630,14,24570,2,455,1.89,18130690,16925780,104100000,18130690,1.89,107.12,17.42,17.42,445802464796,17.43,17.43,445802464796 +보성파워텍,006910,15,4075,2,5,0.12,17081708,58602028,49129824,17081708,0.12,29.15,34.77,34.77,69356105700,34.64,34.64,69356105700 +아이비젼웍스,469750,16,1325,5,-70,-5.02,16869541,63530828,33936481,16869541,-5.02,26.55,49.71,49.71,23922976407,53.20,53.20,23922976407 +KODEX 코스닥150레버리지,233740,17,8490,2,80,0.95,16436255,19494496,195000000,16436255,0.95,84.31,8.43,8.43,139895251132,8.45,8.45,139895251132 +좋은사람들,033340,18,2610,2,170,6.97,15648966,3468664,96950558,15648966,6.97,451.15,16.14,16.14,40830007376,16.14,16.14,40830007376 +애드포러스,397810,19,13900,5,-3160,-18.52,14484487,0,5144190,14484487,-18.52,0.00,281.57,281.57,221513558020,309.79,309.79,221513558020 +솔디펜스,215090,20,787,2,63,8.70,13686389,447515,115778305,13686389,8.70,3058.31,11.82,11.82,11197350708,12.29,12.29,11197350708 +삼화네트웍스,046390,21,1645,5,-16,-0.96,13017453,17823272,43172933,13017453,-0.96,73.04,30.15,30.15,22584476570,31.80,31.80,22584476570 +YTN,040300,22,3180,2,300,10.42,12088923,1124857,47676980,12088923,10.42,1074.71,25.36,25.36,38534435428,25.42,25.42,38534435428 +케이씨티,089150,23,3935,2,500,14.56,11875936,42506,17150000,11875936,14.56,9999.99,69.25,69.25,48885930310,72.44,72.44,48885930310 +우양,103840,24,5420,2,240,4.63,11111188,5222567,16366428,11111188,4.63,212.75,67.89,67.89,59381193745,66.94,66.94,59381193745 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,79,5,-2,-2.47,10909738,15937989,1497000000,10909738,-2.47,68.45,0.73,0.73,872861588,0.74,0.74,872861588 +TP,007980,26,2025,5,-60,-2.88,10873253,6168683,51175130,10873253,-2.88,176.27,21.25,21.25,23455607342,22.63,22.63,23455607342 +삼양컴텍,484590,27,15180,2,1900,14.31,10774128,1837073,41210450,10774128,14.31,586.48,26.14,26.14,169177649930,27.04,27.04,169177649930 +삼성중공업,010140,28,19880,2,630,3.27,10480438,4466975,880000000,10480438,3.27,234.62,1.19,1.19,206710188505,1.18,1.18,206710188505 +CSA 코스믹,083660,29,1309,5,-283,-17.78,9674912,1326316,61247181,9674912,-17.78,729.46,15.80,15.80,12546856205,15.65,15.65,12546856205 +이브이첨단소재,131400,30,2280,2,135,6.29,8946532,1490209,59589882,8946532,6.29,600.35,15.01,15.01,21222175914,15.62,15.62,21222175914 diff --git a/top30/20250822/top30-av-20250822-152000.csv b/top30/20250822/top30-av-20250822-152000.csv new file mode 100644 index 000000000000..8cf32d33dc31 --- /dev/null +++ b/top30/20250822/top30-av-20250822-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +엔시트론,101400,2,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +iMBC,052220,3,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +우리기술,032820,4,3720,2,250,7.20,29645902,13589588,165530656,29645902,7.20,218.15,17.91,17.91,110723233716,17.98,17.98,110723233716 +아이에이,038880,5,172,5,-44,-20.37,29480520,1207396,375721175,29480520,-20.37,2441.66,7.85,7.85,5321643271,8.23,8.23,5321643271 +KODEX 인버스,114800,6,3507,5,-28,-0.79,27467922,26306336,220500000,27467922,-0.79,104.42,12.46,12.46,96261384872,12.45,12.45,96261384872 +이스트아시아홀딩스,900110,7,87,5,-1,-1.14,27455801,58727748,642650588,27455801,-1.14,46.75,4.27,4.27,2411819380,4.31,4.31,2411819380 +일승,333430,8,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +KODEX 코스닥150선물인버스,251340,9,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +대한광통신,010170,10,1095,2,104,10.49,24395411,2622547,122605139,24395411,10.49,930.22,19.90,19.90,28209500138,21.01,21.01,28209500138 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +KODEX 2차전지산업레버리지,462330,12,1146,5,-27,-2.30,22805294,31100612,291300000,22805294,-2.30,73.33,7.83,7.83,26362288408,7.90,7.90,26362288408 +다날,064260,13,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +KODEX 레버리지,122630,14,24555,2,440,1.82,18456690,16925780,104100000,18456690,1.82,109.04,17.73,17.73,453807844125,17.75,17.75,453807844125 +보성파워텍,006910,15,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +아이비젼웍스,469750,16,1313,5,-82,-5.88,17263230,63530828,33936481,17263230,-5.88,27.17,50.87,50.87,24439587877,54.85,54.85,24439587877 +KODEX 코스닥150레버리지,233740,17,8525,2,115,1.37,16859651,19494496,195000000,16859651,1.37,86.48,8.65,8.65,143498849684,8.63,8.63,143498849684 +좋은사람들,033340,18,2605,2,165,6.76,16023366,3468664,96950558,16023366,6.76,461.95,16.53,16.53,41808126693,16.55,16.55,41808126693 +애드포러스,397810,19,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +솔디펜스,215090,20,790,2,66,9.12,13836405,447515,115778305,13836405,9.12,3091.83,11.95,11.95,11315485116,12.37,12.37,11315485116 +삼화네트웍스,046390,21,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +YTN,040300,22,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +케이씨티,089150,23,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,24,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,5,-1,-1.23,11027274,15937989,1497000000,11027274,-1.23,69.19,0.74,0.74,882264417,0.74,0.74,882264417 +TP,007980,26,2040,5,-45,-2.16,10999122,6168683,51175130,10999122,-2.16,178.31,21.49,21.49,23711606813,22.71,22.71,23711606813 +삼양컴텍,484590,27,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +삼성중공업,010140,28,19850,2,600,3.12,10641434,4466975,880000000,10641434,3.12,238.22,1.21,1.21,209907337845,1.20,1.20,209907337845 +이브이첨단소재,131400,29,2270,2,125,5.83,9772513,1490209,59589882,9772513,5.83,655.78,16.40,16.40,23107449875,17.08,17.08,23107449875 +CSA 코스믹,083660,30,1321,5,-271,-17.02,9735263,1326316,61247181,9735263,-17.02,734.01,15.90,15.90,12626330481,15.61,15.61,12626330481 diff --git a/top30/20250822/top30-av-20250822-153000.csv b/top30/20250822/top30-av-20250822-153000.csv new file mode 100644 index 000000000000..041ff6c07ad3 --- /dev/null +++ b/top30/20250822/top30-av-20250822-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +엔시트론,101400,2,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +iMBC,052220,3,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +우리기술,032820,4,3720,2,250,7.20,29645902,13589588,165530656,29645902,7.20,218.15,17.91,17.91,110723233716,17.98,17.98,110723233716 +아이에이,038880,5,172,5,-44,-20.37,29480520,1207396,375721175,29480520,-20.37,2441.66,7.85,7.85,5321643271,8.23,8.23,5321643271 +KODEX 인버스,114800,6,3507,5,-28,-0.79,27467922,26306336,220500000,27467922,-0.79,104.42,12.46,12.46,96261384872,12.45,12.45,96261384872 +이스트아시아홀딩스,900110,7,87,5,-1,-1.14,27455801,58727748,642650588,27455801,-1.14,46.75,4.27,4.27,2411819380,4.31,4.31,2411819380 +일승,333430,8,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +KODEX 코스닥150선물인버스,251340,9,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +대한광통신,010170,10,1095,2,104,10.49,24395411,2622547,122605139,24395411,10.49,930.22,19.90,19.90,28209500138,21.01,21.01,28209500138 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +KODEX 2차전지산업레버리지,462330,12,1146,5,-27,-2.30,22805294,31100612,291300000,22805294,-2.30,73.33,7.83,7.83,26362288408,7.90,7.90,26362288408 +다날,064260,13,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +KODEX 레버리지,122630,14,24555,2,440,1.82,18456690,16925780,104100000,18456690,1.82,109.04,17.73,17.73,453807844125,17.75,17.75,453807844125 +보성파워텍,006910,15,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17356143,63530828,33936481,17356143,-6.67,27.32,51.14,51.14,24560560603,55.59,55.59,24560560603 +KODEX 코스닥150레버리지,233740,17,8525,2,115,1.37,16859651,19494496,195000000,16859651,1.37,86.48,8.65,8.65,143498849684,8.63,8.63,143498849684 +좋은사람들,033340,18,2605,2,165,6.76,16023366,3468664,96950558,16023366,6.76,461.95,16.53,16.53,41808126693,16.55,16.55,41808126693 +애드포러스,397810,19,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +솔디펜스,215090,20,790,2,66,9.12,13836405,447515,115778305,13836405,9.12,3091.83,11.95,11.95,11315485116,12.37,12.37,11315485116 +삼화네트웍스,046390,21,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +YTN,040300,22,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +케이씨티,089150,23,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,24,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,80,5,-1,-1.23,11027274,15937989,1497000000,11027274,-1.23,69.19,0.74,0.74,882264417,0.74,0.74,882264417 +TP,007980,26,2040,5,-45,-2.16,10999122,6168683,51175130,10999122,-2.16,178.31,21.49,21.49,23711606813,22.71,22.71,23711606813 +삼양컴텍,484590,27,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +삼성중공업,010140,28,19850,2,600,3.12,10641434,4466975,880000000,10641434,3.12,238.22,1.21,1.21,209907337845,1.20,1.20,209907337845 +이브이첨단소재,131400,29,2270,2,125,5.83,9772513,1490209,59589882,9772513,5.83,655.78,16.40,16.40,23107449875,17.08,17.08,23107449875 +CSA 코스믹,083660,30,1321,5,-271,-17.02,9735263,1326316,61247181,9735263,-17.02,734.01,15.90,15.90,12626330481,15.61,15.61,12626330481 diff --git a/top30/20250822/top30-av-20250822-154000.csv b/top30/20250822/top30-av-20250822-154000.csv new file mode 100644 index 000000000000..0837aa0fad0f --- /dev/null +++ b/top30/20250822/top30-av-20250822-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,322114215,329231648,1244900000,322114215,-1.71,97.84,25.87,25.87,424686897591,25.82,25.82,424686897591 +엔시트론,101400,2,415,5,-8,-1.89,53688833,35623928,68450730,53688833,-1.89,150.71,78.43,78.43,24577799585,86.52,86.52,24577799585 +iMBC,052220,3,4135,2,805,24.17,37023731,5961705,23000000,37023731,24.17,621.03,160.97,160.97,148759245776,156.42,156.42,148759245776 +우리기술,032820,4,3720,2,250,7.20,29830355,13589588,165530656,29830355,7.20,219.51,18.02,18.02,111409398876,18.09,18.09,111409398876 +아이에이,038880,5,172,5,-44,-20.37,29645641,1207396,375721175,29645641,-20.37,2455.34,7.89,7.89,5350044083,8.28,8.28,5350044083 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28390563,26306336,220500000,28390563,-0.85,107.92,12.88,12.88,99495241577,12.87,12.87,99495241577 +이스트아시아홀딩스,900110,7,88,3,0,0.00,27923524,58727748,642650588,27923524,0.00,47.55,4.35,4.35,2452979004,4.34,4.34,2452979004 +일승,333430,8,5890,2,570,10.71,27457737,3537094,30726747,27457737,10.71,776.28,89.36,89.36,162297067575,89.68,89.68,162297067575 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,24913378,24607008,77500000,24913378,-0.57,101.25,32.15,32.15,87395692014,32.13,32.13,87395692014 +대한광통신,010170,10,1102,2,111,11.20,24492112,2622547,122605139,24492112,11.20,933.91,19.98,19.98,28316064640,20.96,20.96,28316064640 +코아시아씨엠,196450,11,966,2,85,9.65,23794511,3370511,45319582,23794511,9.65,705.96,52.50,52.50,25505131731,58.26,58.26,25505131731 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23036582,31100612,291300000,23036582,-2.39,74.07,7.91,7.91,26627113168,7.98,7.98,26627113168 +다날,064260,13,7690,2,390,5.34,22095525,1870962,68949040,22095525,5.34,1180.97,32.05,32.05,175597513950,33.12,33.12,175597513950 +KODEX 레버리지,122630,14,24540,2,425,1.76,18646616,16925780,104100000,18646616,1.76,110.17,17.91,17.91,458468628165,17.95,17.95,458468628165 +보성파워텍,006910,15,4065,5,-5,-0.12,17838793,58602028,49129824,17838793,-0.12,30.44,36.31,36.31,72439056766,36.27,36.27,72439056766 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17363827,63530828,33936481,17363827,-6.67,27.33,51.17,51.17,24570565171,55.61,55.61,24570565171 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17077072,19494496,195000000,17077072,1.31,87.60,8.76,8.76,145351276604,8.75,8.75,145351276604 +좋은사람들,033340,18,2605,2,165,6.76,16147556,3468664,96950558,16147556,6.76,465.53,16.66,16.66,42131641643,16.68,16.68,42131641643 +애드포러스,397810,19,13930,5,-3130,-18.35,14676924,0,5144190,14676924,-18.35,0.00,285.31,285.31,224183008920,312.85,312.85,224183008920 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14163539,15937989,1497000000,14163539,-2.47,88.87,0.95,0.95,1130029352,0.96,0.96,1130029352 +솔디펜스,215090,21,790,2,66,9.12,13897519,447515,115778305,13897519,9.12,3105.49,12.00,12.00,11363765176,12.42,12.42,11363765176 +YTN,040300,22,2980,2,100,3.47,13241780,1124857,47676980,13241780,3.47,1177.20,27.77,27.77,42148539211,29.67,29.67,42148539211 +삼화네트웍스,046390,23,1638,5,-23,-1.38,13225567,17823272,43172933,13225567,-1.38,74.20,30.63,30.63,22925600310,32.42,32.42,22925600310 +케이씨티,089150,24,3945,2,510,14.85,12616488,42506,17150000,12616488,14.85,9999.99,73.57,73.57,51803253284,76.57,76.57,51803253284 +우양,103840,25,5470,2,290,5.60,11664200,5222567,16366428,11664200,5.60,223.34,71.27,71.27,62393702680,69.69,69.69,62393702680 +TP,007980,26,2040,5,-45,-2.16,11124813,6168683,51175130,11124813,-2.16,180.34,21.74,21.74,23968016453,22.96,22.96,23968016453 +삼양컴텍,484590,27,15270,2,1990,14.98,10980707,1837073,41210450,10980707,14.98,597.73,26.65,26.65,172327022560,27.38,27.38,172327022560 +삼성중공업,010140,28,19850,2,600,3.12,10909644,4466975,880000000,10909644,3.12,244.23,1.24,1.24,215231306345,1.23,1.23,215231306345 +이브이첨단소재,131400,29,2290,2,145,6.76,9933484,1490209,59589882,9933484,6.76,666.58,16.67,16.67,23476073465,17.20,17.20,23476073465 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9766198,1326316,61247181,9766198,-17.09,736.34,15.95,15.95,12667164681,15.67,15.67,12667164681 diff --git a/top30/20250822/top30-av-20250822-155002.csv b/top30/20250822/top30-av-20250822-155002.csv new file mode 100644 index 000000000000..93bf959c6956 --- /dev/null +++ b/top30/20250822/top30-av-20250822-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,322332482,329231648,1244900000,322332482,-1.71,97.90,25.89,25.89,424975228298,25.84,25.84,424975228298 +엔시트론,101400,2,415,5,-8,-1.89,53720749,35623928,68450730,53720749,-1.89,150.80,78.48,78.48,24591044725,86.57,86.57,24591044725 +iMBC,052220,3,4135,2,805,24.17,37029595,5961705,23000000,37029595,24.17,621.12,161.00,161.00,148783493416,156.44,156.44,148783493416 +우리기술,032820,4,3720,2,250,7.20,29841253,13589588,165530656,29841253,7.20,219.59,18.03,18.03,111449939436,18.10,18.10,111449939436 +아이에이,038880,5,172,5,-44,-20.37,29649540,1207396,375721175,29649540,-20.37,2455.66,7.89,7.89,5350714711,8.28,8.28,5350714711 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28409779,26306336,220500000,28409779,-0.85,108.00,12.88,12.88,99562593657,12.88,12.88,99562593657 +이스트아시아홀딩스,900110,7,88,3,0,0.00,27995566,58727748,642650588,27995566,0.00,47.67,4.36,4.36,2459318700,4.35,4.35,2459318700 +일승,333430,8,5890,2,570,10.71,27483233,3537094,30726747,27483233,10.71,777.00,89.44,89.44,162447239015,89.76,89.76,162447239015 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,24976630,24607008,77500000,24976630,-0.57,101.50,32.23,32.23,87617706534,32.21,32.21,87617706534 +대한광통신,010170,10,1102,2,111,11.20,24492226,2622547,122605139,24492226,11.20,933.91,19.98,19.98,28316190268,20.96,20.96,28316190268 +코아시아씨엠,196450,11,966,2,85,9.65,23799987,3370511,45319582,23799987,9.65,706.12,52.52,52.52,25510421547,58.27,58.27,25510421547 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23036682,31100612,291300000,23036682,-2.39,74.07,7.91,7.91,26627227668,7.98,7.98,26627227668 +다날,064260,13,7690,2,390,5.34,22099386,1870962,68949040,22099386,5.34,1181.18,32.05,32.05,175627205040,33.12,33.12,175627205040 +KODEX 레버리지,122630,14,24540,2,425,1.76,18660387,16925780,104100000,18660387,1.76,110.25,17.93,17.93,458806568505,17.96,17.96,458806568505 +보성파워텍,006910,15,4065,5,-5,-0.12,17854817,58602028,49129824,17854817,-0.12,30.47,36.34,36.34,72504194326,36.30,36.30,72504194326 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17367528,63530828,33936481,17367528,-6.67,27.34,51.18,51.18,24575383873,55.62,55.62,24575383873 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17078694,19494496,195000000,17078694,1.31,87.61,8.76,8.76,145365096044,8.75,8.75,145365096044 +좋은사람들,033340,18,2605,2,165,6.76,16152473,3468664,96950558,16152473,6.76,465.67,16.66,16.66,42144450428,16.69,16.69,42144450428 +애드포러스,397810,19,13930,5,-3130,-18.35,14677482,0,5144190,14677482,-18.35,0.00,285.32,285.32,224190781860,312.86,312.86,224190781860 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14164539,15937989,1497000000,14164539,-2.47,88.87,0.95,0.95,1130108352,0.96,0.96,1130108352 +솔디펜스,215090,21,790,2,66,9.12,13898312,447515,115778305,13898312,9.12,3105.66,12.00,12.00,11364391646,12.42,12.42,11364391646 +YTN,040300,22,2980,2,100,3.47,13252620,1124857,47676980,13252620,3.47,1178.16,27.80,27.80,42180842411,29.69,29.69,42180842411 +삼화네트웍스,046390,23,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +케이씨티,089150,24,3945,2,510,14.85,12618876,42506,17150000,12618876,14.85,9999.99,73.58,73.58,51812673944,76.58,76.58,51812673944 +우양,103840,25,5470,2,290,5.60,11667794,5222567,16366428,11667794,5.60,223.41,71.29,71.29,62413361860,69.72,69.72,62413361860 +TP,007980,26,2040,5,-45,-2.16,11131249,6168683,51175130,11131249,-2.16,180.45,21.75,21.75,23981145893,22.97,22.97,23981145893 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910536,4466975,880000000,10910536,3.12,244.25,1.24,1.24,215249012545,1.23,1.23,215249012545 +이브이첨단소재,131400,29,2290,2,145,6.76,9963204,1490209,59589882,9963204,6.76,668.58,16.72,16.72,23544132265,17.25,17.25,23544132265 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9767090,1326316,61247181,9767090,-17.09,736.41,15.95,15.95,12668342121,15.67,15.67,12668342121 diff --git a/top30/20250822/top30-av-20250822-160000.csv b/top30/20250822/top30-av-20250822-160000.csv new file mode 100644 index 000000000000..6fc56e5498d9 --- /dev/null +++ b/top30/20250822/top30-av-20250822-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +엔시트론,101400,2,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +iMBC,052220,3,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +우리기술,032820,4,3720,2,250,7.20,29842966,13589588,165530656,29842966,7.20,219.60,18.03,18.03,111456311796,18.10,18.10,111456311796 +아이에이,038880,5,172,5,-44,-20.37,29661627,1207396,375721175,29661627,-20.37,2456.66,7.89,7.89,5352793675,8.28,8.28,5352793675 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28410266,26306336,220500000,28410266,-0.85,108.00,12.88,12.88,99564300592,12.88,12.88,99564300592 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28031379,58727748,642650588,28031379,0.00,47.73,4.36,4.36,2462470244,4.35,4.35,2462470244 +일승,333430,8,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +대한광통신,010170,10,1102,2,111,11.20,24492680,2622547,122605139,24492680,11.20,933.93,19.98,19.98,28316690576,20.96,20.96,28316690576 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23041936,31100612,291300000,23041936,-2.39,74.09,7.91,7.91,26633243498,7.99,7.99,26633243498 +다날,064260,13,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +KODEX 레버리지,122630,14,24540,2,425,1.76,18660517,16925780,104100000,18660517,1.76,110.25,17.93,17.93,458809758705,17.96,17.96,458809758705 +보성파워텍,006910,15,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17079490,19494496,195000000,17079490,1.31,87.61,8.76,8.76,145371877964,8.75,8.75,145371877964 +좋은사람들,033340,18,2605,2,165,6.76,16163804,3468664,96950558,16163804,6.76,466.00,16.67,16.67,42173967683,16.70,16.70,42173967683 +애드포러스,397810,19,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14169849,15937989,1497000000,14169849,-2.47,88.91,0.95,0.95,1130527842,0.96,0.96,1130527842 +솔디펜스,215090,21,790,2,66,9.12,13898431,447515,115778305,13898431,9.12,3105.69,12.00,12.00,11364485656,12.42,12.42,11364485656 +YTN,040300,22,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +삼화네트웍스,046390,23,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +케이씨티,089150,24,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,25,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +TP,007980,26,2040,5,-45,-2.16,11132349,6168683,51175130,11132349,-2.16,180.47,21.75,21.75,23983389893,22.97,22.97,23983389893 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,9968780,1490209,59589882,9968780,6.76,668.95,16.73,16.73,23556901305,17.26,17.26,23556901305 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9770087,1326316,61247181,9770087,-17.09,736.63,15.95,15.95,12672298161,15.67,15.67,12672298161 diff --git a/top30/20250822/top30-av-20250822-161001.csv b/top30/20250822/top30-av-20250822-161001.csv new file mode 100644 index 000000000000..6fc56e5498d9 --- /dev/null +++ b/top30/20250822/top30-av-20250822-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +엔시트론,101400,2,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +iMBC,052220,3,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +우리기술,032820,4,3720,2,250,7.20,29842966,13589588,165530656,29842966,7.20,219.60,18.03,18.03,111456311796,18.10,18.10,111456311796 +아이에이,038880,5,172,5,-44,-20.37,29661627,1207396,375721175,29661627,-20.37,2456.66,7.89,7.89,5352793675,8.28,8.28,5352793675 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28410266,26306336,220500000,28410266,-0.85,108.00,12.88,12.88,99564300592,12.88,12.88,99564300592 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28031379,58727748,642650588,28031379,0.00,47.73,4.36,4.36,2462470244,4.35,4.35,2462470244 +일승,333430,8,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +대한광통신,010170,10,1102,2,111,11.20,24492680,2622547,122605139,24492680,11.20,933.93,19.98,19.98,28316690576,20.96,20.96,28316690576 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23041936,31100612,291300000,23041936,-2.39,74.09,7.91,7.91,26633243498,7.99,7.99,26633243498 +다날,064260,13,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +KODEX 레버리지,122630,14,24540,2,425,1.76,18660517,16925780,104100000,18660517,1.76,110.25,17.93,17.93,458809758705,17.96,17.96,458809758705 +보성파워텍,006910,15,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17079490,19494496,195000000,17079490,1.31,87.61,8.76,8.76,145371877964,8.75,8.75,145371877964 +좋은사람들,033340,18,2605,2,165,6.76,16163804,3468664,96950558,16163804,6.76,466.00,16.67,16.67,42173967683,16.70,16.70,42173967683 +애드포러스,397810,19,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14169849,15937989,1497000000,14169849,-2.47,88.91,0.95,0.95,1130527842,0.96,0.96,1130527842 +솔디펜스,215090,21,790,2,66,9.12,13898431,447515,115778305,13898431,9.12,3105.69,12.00,12.00,11364485656,12.42,12.42,11364485656 +YTN,040300,22,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +삼화네트웍스,046390,23,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +케이씨티,089150,24,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,25,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +TP,007980,26,2040,5,-45,-2.16,11132349,6168683,51175130,11132349,-2.16,180.47,21.75,21.75,23983389893,22.97,22.97,23983389893 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,9968780,1490209,59589882,9968780,6.76,668.95,16.73,16.73,23556901305,17.26,17.26,23556901305 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9770087,1326316,61247181,9770087,-17.09,736.63,15.95,15.95,12672298161,15.67,15.67,12672298161 diff --git a/top30/20250822/top30-av-20250822-162000.csv b/top30/20250822/top30-av-20250822-162000.csv new file mode 100644 index 000000000000..3372263a7b72 --- /dev/null +++ b/top30/20250822/top30-av-20250822-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,322896582,329231648,1244900000,322896582,-1.71,98.08,25.94,25.94,425720060176,25.89,25.89,425720060176 +엔시트론,101400,2,415,5,-8,-1.89,53734919,35623928,68450730,53734919,-1.89,150.84,78.50,78.50,24596896724,86.59,86.59,24596896724 +iMBC,052220,3,4135,2,805,24.17,37089175,5961705,23000000,37089175,24.17,622.12,161.26,161.26,149028082486,156.70,156.70,149028082486 +우리기술,032820,4,3720,2,250,7.20,29856107,13589588,165530656,29856107,7.20,219.70,18.04,18.04,111505393431,18.11,18.11,111505393431 +아이에이,038880,5,172,5,-44,-20.37,29681934,1207396,375721175,29681934,-20.37,2458.34,7.90,7.90,5356306786,8.29,8.29,5356306786 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28450980,26306336,220500000,28450980,-0.85,108.15,12.90,12.90,99707003162,12.90,12.90,99707003162 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28041439,58727748,642650588,28041439,0.00,47.75,4.36,4.36,2463355524,4.36,4.36,2463355524 +일승,333430,8,5890,2,570,10.71,27495167,3537094,30726747,27495167,10.71,777.34,89.48,89.48,162517530275,89.80,89.80,162517530275 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,25031597,24607008,77500000,25031597,-0.57,101.73,32.30,32.30,87810640704,32.28,32.28,87810640704 +대한광통신,010170,10,1102,2,111,11.20,24494262,2622547,122605139,24494262,11.20,933.99,19.98,19.98,28318437104,20.96,20.96,28318437104 +코아시아씨엠,196450,11,966,2,85,9.65,23830750,3370511,45319582,23830750,9.65,707.04,52.58,52.58,25540055637,58.34,58.34,25540055637 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23042436,31100612,291300000,23042436,-2.39,74.09,7.91,7.91,26633815998,7.99,7.99,26633815998 +다날,064260,13,7690,2,390,5.34,22109152,1870962,68949040,22109152,5.34,1181.70,32.07,32.07,175702243860,33.14,33.14,175702243860 +KODEX 레버리지,122630,14,24540,2,425,1.76,18667029,16925780,104100000,18667029,1.76,110.29,17.93,17.93,458969628305,17.97,17.97,458969628305 +보성파워텍,006910,15,4065,5,-5,-0.12,17870383,58602028,49129824,17870383,-0.12,30.49,36.37,36.37,72567470116,36.34,36.34,72567470116 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17372659,63530828,33936481,17372659,-6.67,27.35,51.19,51.19,24582069007,55.63,55.63,24582069007 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17088179,19494496,195000000,17088179,1.31,87.66,8.76,8.76,145445821354,8.75,8.75,145445821354 +좋은사람들,033340,18,2605,2,165,6.76,16168036,3468664,96950558,16168036,6.76,466.12,16.68,16.68,42185013203,16.70,16.70,42185013203 +애드포러스,397810,19,13930,5,-3130,-18.35,14699955,0,5144190,14699955,-18.35,0.00,285.76,285.76,224507916510,313.30,313.30,224507916510 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14169849,15937989,1497000000,14169849,-2.47,88.91,0.95,0.95,1130527842,0.96,0.96,1130527842 +솔디펜스,215090,21,790,2,66,9.12,13904350,447515,115778305,13904350,9.12,3107.01,12.01,12.01,11369114314,12.43,12.43,11369114314 +YTN,040300,22,2980,2,100,3.47,13272815,1124857,47676980,13272815,3.47,1179.96,27.84,27.84,42240356791,29.73,29.73,42240356791 +삼화네트웍스,046390,23,1638,5,-23,-1.38,13240358,17823272,43172933,13240358,-1.38,74.29,30.67,30.67,22949908710,32.45,32.45,22949908710 +케이씨티,089150,24,3945,2,510,14.85,12642635,42506,17150000,12642635,14.85,9999.99,73.72,73.72,51905372609,76.72,76.72,51905372609 +우양,103840,25,5470,2,290,5.60,11674789,5222567,16366428,11674789,5.60,223.55,71.33,71.33,62451540470,69.76,69.76,62451540470 +TP,007980,26,2040,5,-45,-2.16,11134623,6168683,51175130,11134623,-2.16,180.50,21.76,21.76,23988028853,22.98,22.98,23988028853 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,10000078,1490209,59589882,10000078,6.76,671.05,16.78,16.78,23629669155,17.32,17.32,23629669155 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9770769,1326316,61247181,9770769,-17.09,736.68,15.95,15.95,12673198401,15.68,15.68,12673198401 diff --git a/top30/20250822/top30-av-20250822-163000.csv b/top30/20250822/top30-av-20250822-163000.csv new file mode 100644 index 000000000000..635ef7a12800 --- /dev/null +++ b/top30/20250822/top30-av-20250822-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,323155501,329231648,1244900000,323155501,-1.71,98.15,25.96,25.96,426061574337,25.91,25.91,426061574337 +엔시트론,101400,2,415,5,-8,-1.89,53744978,35623928,68450730,53744978,-1.89,150.87,78.52,78.52,24601041032,86.60,86.60,24601041032 +iMBC,052220,3,4135,2,805,24.17,37132607,5961705,23000000,37132607,24.17,622.85,161.45,161.45,149208325286,156.89,156.89,149208325286 +우리기술,032820,4,3720,2,250,7.20,29866428,13589588,165530656,29866428,7.20,219.77,18.04,18.04,111543890761,18.11,18.11,111543890761 +아이에이,038880,5,172,5,-44,-20.37,29688139,1207396,375721175,29688139,-20.37,2458.86,7.90,7.90,5357380251,8.29,8.29,5357380251 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28477080,26306336,220500000,28477080,-0.85,108.25,12.91,12.91,99798483662,12.91,12.91,99798483662 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28060958,58727748,642650588,28060958,0.00,47.78,4.37,4.37,2465073196,4.36,4.36,2465073196 +일승,333430,8,5890,2,570,10.71,27503900,3537094,30726747,27503900,10.71,777.58,89.51,89.51,162569054975,89.83,89.83,162569054975 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,25054779,24607008,77500000,25054779,-0.57,101.82,32.33,32.33,87892009524,32.31,32.31,87892009524 +대한광통신,010170,10,1102,2,111,11.20,24499059,2622547,122605139,24499059,11.20,934.17,19.98,19.98,28323728195,20.96,20.96,28323728195 +코아시아씨엠,196450,11,966,2,85,9.65,23835877,3370511,45319582,23835877,9.65,707.19,52.60,52.60,25544982684,58.35,58.35,25544982684 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23042454,31100612,291300000,23042454,-2.39,74.09,7.91,7.91,26633836626,7.99,7.99,26633836626 +다날,064260,13,7690,2,390,5.34,22111542,1870962,68949040,22111542,5.34,1181.83,32.07,32.07,175720599060,33.14,33.14,175720599060 +KODEX 레버리지,122630,14,24540,2,425,1.76,18670754,16925780,104100000,18670754,1.76,110.31,17.94,17.94,459061077055,17.97,17.97,459061077055 +보성파워텍,006910,15,4065,5,-5,-0.12,17884475,58602028,49129824,17884475,-0.12,30.52,36.40,36.40,72624683636,36.36,36.36,72624683636 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17380071,63530828,33936481,17380071,-6.67,27.36,51.21,51.21,24591793551,55.66,55.66,24591793551 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17096011,19494496,195000000,17096011,1.31,87.70,8.77,8.77,145512510834,8.76,8.76,145512510834 +좋은사람들,033340,18,2605,2,165,6.76,16171000,3468664,96950558,16171000,6.76,466.20,16.68,16.68,42192734423,16.71,16.71,42192734423 +애드포러스,397810,19,13930,5,-3130,-18.35,14715261,0,5144190,14715261,-18.35,0.00,286.06,286.06,224721282150,313.60,313.60,224721282150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14169849,15937989,1497000000,14169849,-2.47,88.91,0.95,0.95,1130527842,0.96,0.96,1130527842 +솔디펜스,215090,21,790,2,66,9.12,13906950,447515,115778305,13906950,9.12,3107.59,12.01,12.01,11371163114,12.43,12.43,11371163114 +삼화네트웍스,046390,22,1638,5,-23,-1.38,13285870,17823272,43172933,13285870,-1.38,74.54,30.77,30.77,23025640678,32.56,32.56,23025640678 +YTN,040300,23,2980,2,100,3.47,13282551,1124857,47676980,13282551,3.47,1180.82,27.86,27.86,42269126671,29.75,29.75,42269126671 +케이씨티,089150,24,3945,2,510,14.85,12649728,42506,17150000,12649728,14.85,9999.99,73.76,73.76,51933212634,76.76,76.76,51933212634 +우양,103840,25,5470,2,290,5.60,11678523,5222567,16366428,11678523,5.60,223.62,71.36,71.36,62471890770,69.78,69.78,62471890770 +TP,007980,26,2040,5,-45,-2.16,11137574,6168683,51175130,11137574,-2.16,180.55,21.76,21.76,23994004628,22.98,22.98,23994004628 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,10026915,1490209,59589882,10026915,6.76,672.85,16.83,16.83,23692199365,17.36,17.36,23692199365 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9770779,1326316,61247181,9770779,-17.09,736.69,15.95,15.95,12673211611,15.68,15.68,12673211611 diff --git a/top30/20250822/top30-av-20250822-164000.csv b/top30/20250822/top30-av-20250822-164000.csv new file mode 100644 index 000000000000..2d799cfcff9e --- /dev/null +++ b/top30/20250822/top30-av-20250822-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,323368819,329231648,1244900000,323368819,-1.71,98.22,25.98,25.98,426342940779,25.93,25.93,426342940779 +엔시트론,101400,2,415,5,-8,-1.89,53750978,35623928,68450730,53750978,-1.89,150.88,78.53,78.53,24603507032,86.61,86.61,24603507032 +iMBC,052220,3,4135,2,805,24.17,37160485,5961705,23000000,37160485,24.17,623.32,161.57,161.57,149323740206,157.01,157.01,149323740206 +우리기술,032820,4,3720,2,250,7.20,29874866,13589588,165530656,29874866,7.20,219.84,18.05,18.05,111575322311,18.12,18.12,111575322311 +아이에이,038880,5,172,5,-44,-20.37,29691679,1207396,375721175,29691679,-20.37,2459.15,7.90,7.90,5357992671,8.29,8.29,5357992671 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28503049,26306336,220500000,28503049,-0.85,108.35,12.93,12.93,99889505007,12.92,12.92,99889505007 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28067125,58727748,642650588,28067125,0.00,47.79,4.37,4.37,2465622059,4.36,4.36,2465622059 +일승,333430,8,5890,2,570,10.71,27517241,3537094,30726747,27517241,10.71,777.96,89.55,89.55,162647500055,89.87,89.87,162647500055 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,25190779,24607008,77500000,25190779,-0.57,102.37,32.50,32.50,88370049524,32.49,32.49,88370049524 +대한광통신,010170,10,1102,2,111,11.20,24502012,2622547,122605139,24502012,11.20,934.28,19.98,19.98,28326985354,20.97,20.97,28326985354 +코아시아씨엠,196450,11,966,2,85,9.65,23852425,3370511,45319582,23852425,9.65,707.68,52.63,52.63,25560835668,58.39,58.39,25560835668 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23043627,31100612,291300000,23043627,-2.39,74.09,7.91,7.91,26635179711,7.99,7.99,26635179711 +다날,064260,13,7690,2,390,5.34,22115265,1870962,68949040,22115265,5.34,1182.03,32.07,32.07,175749191700,33.15,33.15,175749191700 +KODEX 레버리지,122630,14,24540,2,425,1.76,18677943,16925780,104100000,18677943,1.76,110.35,17.94,17.94,459237638895,17.98,17.98,459237638895 +보성파워텍,006910,15,4065,5,-5,-0.12,17907232,58602028,49129824,17907232,-0.12,30.56,36.45,36.45,72716849486,36.41,36.41,72716849486 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17382089,63530828,33936481,17382089,-6.67,27.36,51.22,51.22,24594429059,55.66,55.66,24594429059 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17101951,19494496,195000000,17101951,1.31,87.73,8.77,8.77,145563089934,8.76,8.76,145563089934 +좋은사람들,033340,18,2605,2,165,6.76,16176153,3468664,96950558,16176153,6.76,466.35,16.68,16.68,42206209518,16.71,16.71,42206209518 +애드포러스,397810,19,13930,5,-3130,-18.35,14724509,0,5144190,14724509,-18.35,0.00,286.24,286.24,224850106790,313.78,313.78,224850106790 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14187039,15937989,1497000000,14187039,-2.47,89.01,0.95,0.95,1131885852,0.96,0.96,1131885852 +솔디펜스,215090,21,790,2,66,9.12,13908101,447515,115778305,13908101,9.12,3107.85,12.01,12.01,11372070102,12.43,12.43,11372070102 +삼화네트웍스,046390,22,1638,5,-23,-1.38,13305656,17823272,43172933,13305656,-1.38,74.65,30.82,30.82,23057872072,32.61,32.61,23057872072 +YTN,040300,23,2980,2,100,3.47,13288832,1124857,47676980,13288832,3.47,1181.38,27.87,27.87,42287844051,29.76,29.76,42287844051 +케이씨티,089150,24,3945,2,510,14.85,12655283,42506,17150000,12655283,14.85,9999.99,73.79,73.79,51954932684,76.79,76.79,51954932684 +우양,103840,25,5470,2,290,5.60,11684741,5222567,16366428,11684741,5.60,223.74,71.39,71.39,62505592330,69.82,69.82,62505592330 +TP,007980,26,2040,5,-45,-2.16,11142954,6168683,51175130,11142954,-2.16,180.64,21.77,21.77,24004979828,22.99,22.99,24004979828 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,10090716,1490209,59589882,10090716,6.76,677.13,16.93,16.93,23843407735,17.47,17.47,23843407735 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9771868,1326316,61247181,9771868,-17.09,736.77,15.95,15.95,12674651269,15.68,15.68,12674651269 diff --git a/top30/20250822/top30-av-20250822-165000.csv b/top30/20250822/top30-av-20250822-165000.csv new file mode 100644 index 000000000000..4f97e2194f6f --- /dev/null +++ b/top30/20250822/top30-av-20250822-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1321,5,-23,-1.71,323449159,329231648,1244900000,323449159,-1.71,98.24,25.98,25.98,426448909239,25.93,25.93,426448909239 +엔시트론,101400,2,415,5,-8,-1.89,53768626,35623928,68450730,53768626,-1.89,150.93,78.55,78.55,24610760360,86.64,86.64,24610760360 +iMBC,052220,3,4135,2,805,24.17,37174916,5961705,23000000,37174916,24.17,623.56,161.63,161.63,149383268081,157.07,157.07,149383268081 +우리기술,032820,4,3720,2,250,7.20,29887540,13589588,165530656,29887540,7.20,219.93,18.06,18.06,111622469591,18.13,18.13,111622469591 +아이에이,038880,5,172,5,-44,-20.37,29722062,1207396,375721175,29722062,-20.37,2461.67,7.91,7.91,5363218547,8.30,8.30,5363218547 +KODEX 인버스,114800,6,3505,5,-30,-0.85,28590406,26306336,220500000,28590406,-0.85,108.68,12.97,12.97,100196128077,12.96,12.96,100196128077 +이스트아시아홀딩스,900110,7,88,3,0,0.00,28111551,58727748,642650588,28111551,0.00,47.87,4.37,4.37,2469575973,4.37,4.37,2469575973 +일승,333430,8,5890,2,570,10.71,27526355,3537094,30726747,27526355,10.71,778.22,89.58,89.58,162701090375,89.90,89.90,162701090375 +KODEX 코스닥150선물인버스,251340,9,3510,5,-20,-0.57,25200663,24607008,77500000,25200663,-0.57,102.41,32.52,32.52,88404791784,32.50,32.50,88404791784 +대한광통신,010170,10,1102,2,111,11.20,24504757,2622547,122605139,24504757,11.20,934.39,19.99,19.99,28330010344,20.97,20.97,28330010344 +코아시아씨엠,196450,11,966,2,85,9.65,23864443,3370511,45319582,23864443,9.65,708.04,52.66,52.66,25572348912,58.41,58.41,25572348912 +KODEX 2차전지산업레버리지,462330,12,1145,5,-28,-2.39,23050500,31100612,291300000,23050500,-2.39,74.12,7.91,7.91,26643049296,7.99,7.99,26643049296 +다날,064260,13,7690,2,390,5.34,22118930,1870962,68949040,22118930,5.34,1182.22,32.08,32.08,175777302250,33.15,33.15,175777302250 +KODEX 레버리지,122630,14,24540,2,425,1.76,18681622,16925780,104100000,18681622,1.76,110.37,17.95,17.95,459327995135,17.98,17.98,459327995135 +보성파워텍,006910,15,4065,5,-5,-0.12,17918696,58602028,49129824,17918696,-0.12,30.58,36.47,36.47,72763336006,36.43,36.43,72763336006 +아이비젼웍스,469750,16,1302,5,-93,-6.67,17395089,63530828,33936481,17395089,-6.67,27.38,51.26,51.26,24611446059,55.70,55.70,24611446059 +KODEX 코스닥150레버리지,233740,17,8520,2,110,1.31,17103574,19494496,195000000,17103574,1.31,87.74,8.77,8.77,145576901664,8.76,8.76,145576901664 +좋은사람들,033340,18,2605,2,165,6.76,16181318,3468664,96950558,16181318,6.76,466.50,16.69,16.69,42219715993,16.72,16.72,42219715993 +애드포러스,397810,19,13930,5,-3130,-18.35,14733267,0,5144190,14733267,-18.35,0.00,286.41,286.41,224972456050,313.95,313.95,224972456050 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,79,5,-2,-2.47,14415121,15937989,1497000000,14415121,-2.47,90.45,0.96,0.96,1149904330,0.97,0.97,1149904330 +솔디펜스,215090,21,790,2,66,9.12,13910602,447515,115778305,13910602,9.12,3108.41,12.01,12.01,11374033387,12.44,12.44,11374033387 +삼화네트웍스,046390,22,1638,5,-23,-1.38,13312963,17823272,43172933,13312963,-1.38,74.69,30.84,30.84,23069797096,32.62,32.62,23069797096 +YTN,040300,23,2980,2,100,3.47,13298989,1124857,47676980,13298989,3.47,1182.28,27.89,27.89,42317857986,29.79,29.79,42317857986 +케이씨티,089150,24,3945,2,510,14.85,12666220,42506,17150000,12666220,14.85,9999.99,73.86,73.86,51997586984,76.85,76.85,51997586984 +우양,103840,25,5470,2,290,5.60,11692017,5222567,16366428,11692017,5.60,223.87,71.44,71.44,62545101010,69.86,69.86,62545101010 +TP,007980,26,2040,5,-45,-2.16,11148058,6168683,51175130,11148058,-2.16,180.72,21.78,21.78,24015443028,23.00,23.00,24015443028 +삼양컴텍,484590,27,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +삼성중공업,010140,28,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +이브이첨단소재,131400,29,2290,2,145,6.76,10215845,1490209,59589882,10215845,6.76,685.53,17.14,17.14,24147471205,17.70,17.70,24147471205 +CSA 코스믹,083660,30,1320,5,-272,-17.09,9775419,1326316,61247181,9775419,-17.09,737.04,15.96,15.96,12679345691,15.68,15.68,12679345691 diff --git a/top30/20250822/top30-avtr-20250822-090001.csv b/top30/20250822/top30-avtr-20250822-090001.csv new file mode 100644 index 000000000000..a4cd562a1ed5 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +티에이치엔,019180,1,4885,2,285,6.20,123462,5551004,18000000,123462,6.20,2.22,0.69,0.69,605097135,0.69,0.69,605097135 +KODEX 200선물인버스2X,252670,2,1328,5,-16,-1.19,6609500,329231648,1244900000,6609500,-1.19,2.01,0.53,0.53,8784365728,0.53,0.53,8784365728 +SOL 미국양자컴퓨팅TOP10,0023A0,3,15900,5,-260,-1.61,2861,250855,5550000,2861,-1.61,1.14,0.05,0.05,45478975,0.05,0.05,45478975 +샌즈랩,411080,4,7940,2,50,0.63,4063,53167,15267638,4063,0.63,7.64,0.03,0.03,31935550,0.03,0.03,31935550 +한라캐스트,125490,5,5060,3,0,0.00,8098,11158841,36502352,8098,0.00,0.07,0.02,0.02,40975880,0.02,0.02,40975880 +하이스틸,071090,6,4835,3,0,0.00,4113,452716,20191471,4113,0.00,0.91,0.02,0.02,19886355,0.02,0.02,19886355 +KODEX 인버스,114800,7,3535,3,0,0.00,44188,26306336,220500000,44188,0.00,0.17,0.02,0.02,156204580,0.02,0.02,156204580 +이엠앤아이,083470,8,1020,3,0,0.00,3771,15828791,21340329,3771,0.00,0.02,0.02,0.02,3846420,0.02,0.02,3846420 +이스트아시아홀딩스,900110,9,88,3,0,0.00,97863,58727748,642650588,97863,0.00,0.17,0.02,0.02,8611944,0.02,0.02,8611944 +블루엠텍,439580,10,6190,3,0,0.00,5061,14430706,33510663,5061,0.00,0.04,0.02,0.02,31327590,0.02,0.02,31327590 +인디에프,014990,11,1292,3,0,0.00,10064,980226,75112995,10064,0.00,1.03,0.01,0.01,13002688,0.01,0.01,13002688 +HANARO 전력설비투자,491820,12,18105,3,0,0.00,221,110378,1650000,221,0.00,0.20,0.01,0.01,4001205,0.01,0.01,4001205 +포스코엠텍,009520,13,13750,2,210,1.55,5001,102578,41642703,5001,1.55,4.88,0.01,0.01,68763830,0.01,0.01,68763830 +스튜디오미르,408900,14,5130,3,0,0.00,3526,4709031,32729532,3526,0.00,0.07,0.01,0.01,18088380,0.01,0.01,18088380 +빌리언스,044480,15,400,3,0,0.00,4030,1875017,40663728,4030,0.00,0.21,0.01,0.01,1612000,0.01,0.01,1612000 +제이엔비,452160,16,8120,3,0,0.00,924,2544838,9617527,924,0.00,0.04,0.01,0.01,7502880,0.01,0.01,7502880 +엔시트론,101400,17,423,3,0,0.00,6160,35623928,68450730,6160,0.00,0.02,0.01,0.01,2605680,0.01,0.01,2605680 +디모아,016670,18,6290,5,-60,-0.94,419,18992,4941846,419,-0.94,2.21,0.01,0.01,2635510,0.01,0.01,2635510 +에스티오,098660,19,2130,3,0,0.00,1026,20611,12500976,1026,0.00,4.98,0.01,0.01,2185380,0.01,0.01,2185380 +일승,333430,20,5320,3,0,0.00,2457,3537094,30726747,2457,0.00,0.07,0.01,0.01,13071240,0.01,0.01,13071240 +CSA 코스믹,083660,21,1592,3,0,0.00,4874,1326316,61247181,4874,0.00,0.37,0.01,0.01,7759408,0.01,0.01,7759408 +콜마비앤에이치,200130,22,17550,3,0,0.00,2140,3761786,29415558,2140,0.00,0.06,0.01,0.01,37557000,0.01,0.01,37557000 +알파녹스,043100,23,1873,3,0,0.00,1036,2272048,17107076,1036,0.00,0.05,0.01,0.01,1940428,0.01,0.01,1940428 +코스맥스,192820,24,212500,5,-1000,-0.47,676,330570,11349509,676,-0.47,0.20,0.01,0.01,143302500,0.01,0.01,143302500 +삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1261,2,13,1.04,23758,2249491,404000000,23758,1.04,1.06,0.01,0.01,29946585,0.01,0.01,29946585 +상신이디피,091580,26,9630,3,0,0.00,756,35023,13328219,756,0.00,2.16,0.01,0.01,7280280,0.01,0.01,7280280 +현대약품,004310,27,3940,5,-5,-0.13,1720,213322,32000000,1720,-0.13,0.81,0.01,0.01,6776800,0.01,0.01,6776800 +팬엔터테인먼트,068050,28,2515,3,0,0.00,1461,3120573,27694076,1461,0.00,0.05,0.01,0.01,3674415,0.01,0.01,3674415 +RISE 2차전지TOP10인버스(합성),465350,29,32050,3,0,0.00,150,151130,2875000,150,0.00,0.10,0.01,0.01,4807500,0.01,0.01,4807500 +한국화장품제조,003350,30,59100,3,0,0.00,216,44368,4532000,216,0.00,0.49,0.00,0.00,12856600,0.00,0.00,12856600 diff --git a/top30/20250822/top30-avtr-20250822-091001.csv b/top30/20250822/top30-avtr-20250822-091001.csv new file mode 100644 index 000000000000..ec6a784035ff --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15060,5,-2000,-11.72,935933,0,5144190,935933,-11.72,0.00,18.19,18.19,15028081570,19.40,19.40,15028081570 +엔시트론,101400,2,500,2,77,18.20,10442856,35623928,68450730,10442856,18.20,29.31,15.26,15.26,4814537228,14.07,14.07,4814537228 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,3,7420,5,-190,-2.50,711076,2813939,5000000,711076,-2.50,25.27,14.22,14.22,5287983270,14.25,14.25,5287983270 +TIGER 코리아원자력,0091P0,4,9905,2,140,1.43,819052,8325150,6100000,819052,1.43,9.84,13.43,13.43,8119373869,13.44,13.44,8119373869 +일승,333430,5,5800,2,480,9.02,4119484,3537094,30726747,4119484,9.02,116.47,13.41,13.41,23948131280,13.44,13.44,23948131280 +보성파워텍,006910,6,4000,5,-70,-1.72,5208572,58602028,49129824,5208572,-1.72,8.89,10.60,10.60,21204747274,10.79,10.79,21204747274 +코아시아씨엠,196450,7,1087,2,206,23.38,4726962,3370511,45319582,4726962,23.38,140.24,10.43,10.43,5153132553,10.46,10.46,5153132553 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,8,30815,2,740,2.46,99154,119905,1000000,99154,2.46,82.69,9.92,9.92,3063165960,9.94,9.94,3063165960 +SOL 미국500타겟데일리커버드콜액티브,494210,9,10270,5,-35,-0.34,77715,95438,900000,77715,-0.34,81.43,8.64,8.64,800106377,8.66,8.66,800106377 +SOL 한국원자력SMR,0092B0,10,9880,2,90,0.92,90122,1057261,1050000,90122,0.92,8.52,8.58,8.58,892938164,8.61,8.61,892938164 +아센디오,012170,11,2410,5,-245,-9.23,886671,5636072,10873743,886671,-9.23,15.73,8.15,8.15,2135636935,8.15,8.15,2135636935 +TP,007980,12,2265,2,180,8.63,3977180,6168683,51175130,3977180,8.63,64.47,7.77,7.77,8911608321,7.69,7.69,8911608321 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21620,5,-80,-0.37,66373,126995,1000000,66373,-0.37,52.26,6.64,6.64,1441148905,6.67,6.67,1441148905 +디티앤씨알오,383930,14,3090,2,75,2.49,826581,73920,12784128,826581,2.49,1118.21,6.47,6.47,2814464066,7.12,7.12,2814464066 +SOL 국제금,0066W0,15,9865,5,-5,-0.05,71985,96773,1200000,71985,-0.05,74.39,6.00,6.00,711336755,6.01,6.01,711336755 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7440,5,-195,-2.55,166552,921828,3000000,166552,-2.55,18.07,5.55,5.55,1242767405,5.57,5.57,1242767405 +제이피아이헬스케어,0010V0,17,21000,5,-700,-3.23,282323,14944855,5105400,282323,-3.23,1.89,5.53,5.53,5986008025,5.58,5.58,5986008025 +KODEX 200선물인버스2X,252670,18,1312,5,-32,-2.38,64496453,329231648,1244900000,64496453,-2.38,19.59,5.18,5.18,84905691173,5.20,5.20,84905691173 +티에이치엔,019180,19,4630,2,30,0.65,891153,5551004,18000000,891153,0.65,16.05,4.95,4.95,4213171255,5.06,5.06,4213171255 +에스엔시스,0008Z0,20,44300,2,5100,13.01,421254,652338,9436564,421254,13.01,64.58,4.46,4.46,18189031725,4.35,4.35,18189031725 +삼화네트웍스,046390,21,1687,2,26,1.57,1892238,17823272,43172933,1892238,1.57,10.62,4.38,4.38,3260683428,4.48,4.48,3260683428 +SOL 미국배당다우존스2호,493420,22,10380,2,35,0.34,125205,101086,2900000,125205,0.34,123.86,4.32,4.32,1299897205,4.32,4.32,1299897205 +코데즈컴바인,047770,23,2695,2,110,4.26,1619204,3375682,37842602,1619204,4.26,47.97,4.28,4.28,4333041263,4.25,4.25,4333041263 +KODEX 코스닥150선물인버스,251340,24,3495,5,-35,-0.99,3294070,24607008,77500000,3294070,-0.99,13.39,4.25,4.25,11544155763,4.26,4.26,11544155763 +KODEX 레버리지,122630,25,24705,2,590,2.45,3737609,16925780,104100000,3737609,2.45,22.08,3.59,3.59,92060773104,3.58,3.58,92060773104 +노을,376930,26,2245,2,75,3.46,1312865,22233944,36947060,1312865,3.46,5.90,3.55,3.55,2992010480,3.61,3.61,2992010480 +SOL 미국S&P500미국채혼합50,0080X0,27,10295,5,-20,-0.19,50445,145783,1600000,50445,-0.19,34.60,3.15,3.15,519542204,3.15,3.15,519542204 +아이비젼웍스,469750,28,1401,2,6,0.43,1014482,63530828,33936481,1014482,0.43,1.60,2.99,2.99,1432104239,3.01,3.01,1432104239 +미트박스,475460,29,11650,2,520,4.67,165547,135086,5605650,165547,4.67,122.55,2.95,2.95,1934402250,2.96,2.96,1934402250 +KODEX 인버스,114800,30,3500,5,-35,-0.99,6382369,26306336,220500000,6382369,-0.99,24.26,2.89,2.89,22352968698,2.90,2.90,22352968698 diff --git a/top30/20250822/top30-avtr-20250822-092001.csv b/top30/20250822/top30-avtr-20250822-092001.csv new file mode 100644 index 000000000000..4d6606254786 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14080,5,-2980,-17.47,1390981,0,5144190,1390981,-17.47,0.00,27.04,27.04,21630204655,29.86,29.86,21630204655 +엔시트론,101400,2,489,2,66,15.60,17893332,35623928,68450730,17893332,15.60,50.23,26.14,26.14,8484070254,25.35,25.35,8484070254 +TIGER 코리아원자력,0091P0,3,9925,2,160,1.64,1361096,8325150,6100000,1361096,1.64,16.35,22.31,22.31,13490878516,22.28,22.28,13490878516 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,4,7475,5,-135,-1.77,1033907,2813939,5000000,1033907,-1.77,36.74,20.68,20.68,7695271310,20.59,20.59,7695271310 +일승,333430,5,5900,2,580,10.90,6099714,3537094,30726747,6099714,10.90,172.45,19.85,19.85,35447989215,19.55,19.55,35447989215 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,167312,1057261,1050000,167312,1.38,15.83,15.93,15.93,1656763029,15.90,15.90,1656763029 +삼화네트웍스,046390,7,1762,2,101,6.08,6437493,17823272,43172933,6437493,6.08,36.12,14.91,14.91,11339825010,14.91,14.91,11339825010 +코아시아씨엠,196450,8,1107,2,226,25.65,6614208,3370511,45319582,6614208,25.65,196.24,14.59,14.59,7260564213,14.47,14.47,7260564213 +보성파워텍,006910,9,4035,5,-35,-0.86,6464247,58602028,49129824,6464247,-0.86,11.03,13.16,13.16,26224498868,13.23,13.23,26224498868 +아센디오,012170,10,2450,5,-205,-7.72,1283165,5636072,10873743,1283165,-7.72,22.77,11.80,11.80,3090185331,11.60,11.60,3090185331 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,11,21220,5,-480,-2.21,105792,126995,1000000,105792,-2.21,83.30,10.58,10.58,2280977790,10.75,10.75,2280977790 +TP,007980,12,2210,2,125,6.00,5348913,6168683,51175130,5348913,6.00,86.71,10.45,10.45,11954001895,10.57,10.57,11954001895 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,13,31125,2,1050,3.49,102113,119905,1000000,102113,3.49,85.16,10.21,10.21,3154929435,10.14,10.14,3154929435 +KD,044180,14,566,1,130,29.82,2517622,196950,26717799,2517622,29.82,1278.31,9.42,9.42,1336086116,8.84,8.84,1336086116 +SOL 미국500타겟데일리커버드콜액티브,494210,15,10260,5,-45,-0.44,79087,95438,900000,79087,-0.44,82.87,8.79,8.79,814191017,8.82,8.82,814191017 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,16,16550,2,370,2.29,235881,240423,3000000,235881,2.29,98.11,7.86,7.86,3897653565,7.85,7.85,3897653565 +디티앤씨알오,383930,17,2945,5,-70,-2.32,990540,73920,12784128,990540,-2.32,1340.02,7.75,7.75,3308600726,8.79,8.79,3308600726 +에스엔시스,0008Z0,18,42450,2,3250,8.29,703951,652338,9436564,703951,8.29,107.91,7.46,7.46,30496975275,7.61,7.61,30496975275 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7495,5,-140,-1.83,222711,921828,3000000,222711,-1.83,24.16,7.42,7.42,1663374820,7.40,7.40,1663374820 +KODEX 200선물인버스2X,252670,20,1321,5,-23,-1.71,89015706,329231648,1244900000,89015706,-1.71,27.04,7.15,7.15,117255794805,7.13,7.13,117255794805 +제이피아이헬스케어,0010V0,21,20700,5,-1000,-4.61,363299,14944855,5105400,363299,-4.61,2.43,7.12,7.12,7674922300,7.26,7.26,7674922300 +코데즈컴바인,047770,22,2630,2,45,1.74,2513851,3375682,37842602,2513851,1.74,74.47,6.64,6.64,6721156190,6.75,6.75,6721156190 +SOL 국제금,0066W0,23,9875,2,5,0.05,72339,96773,1200000,72339,0.05,74.75,6.03,6.03,714828980,6.03,6.03,714828980 +노을,376930,24,2315,2,145,6.68,2174433,22233944,36947060,2174433,6.68,9.78,5.89,5.89,4978679408,5.82,5.82,4978679408 +스튜디오미르,408900,25,5360,2,230,4.48,1893306,4709031,32729532,1893306,4.48,40.21,5.78,5.78,10088154375,5.75,5.75,10088154375 +티에이치엔,019180,26,4650,2,50,1.09,1023684,5551004,18000000,1023684,1.09,18.44,5.69,5.69,4826971302,5.77,5.77,4826971302 +KODEX 코스닥150선물인버스,251340,27,3490,5,-40,-1.13,4339567,24607008,77500000,4339567,-1.13,17.64,5.60,5.60,15199190904,5.62,5.62,15199190904 +좋은사람들,033340,28,2575,2,135,5.53,4878783,3468664,96950558,4878783,5.53,140.65,5.03,5.03,12640294815,5.06,5.06,12640294815 +미트박스,475460,29,11730,2,600,5.39,274538,135086,5605650,274538,5.39,203.23,4.90,4.90,3229048850,4.91,4.91,3229048850 +KODEX 레버리지,122630,30,24560,2,445,1.85,4925475,16925780,104100000,4925475,1.85,29.10,4.73,4.73,121255053526,4.74,4.74,121255053526 diff --git a/top30/20250822/top30-avtr-20250822-093001.csv b/top30/20250822/top30-avtr-20250822-093001.csv new file mode 100644 index 000000000000..7702684e3357 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13620,5,-3440,-20.16,1739460,0,5144190,1739460,-20.16,0.00,33.81,33.81,26446972525,37.75,37.75,26446972525 +TIGER 코리아원자력,0091P0,2,9990,2,225,2.30,1869419,8325150,6100000,1869419,2.30,22.46,30.65,30.65,18562549031,30.46,30.46,18562549031 +엔시트론,101400,3,469,2,46,10.87,20881675,35623928,68450730,20881675,10.87,58.62,30.51,30.51,9903621103,30.85,30.85,9903621103 +일승,333430,4,5990,2,670,12.59,8327781,3537094,30726747,8327781,12.59,235.44,27.10,27.10,48640550090,26.43,26.43,48640550090 +SOL 한국원자력SMR,0092B0,5,9975,2,185,1.89,262231,1057261,1050000,262231,1.89,24.80,24.97,24.97,2603210649,24.85,24.85,2603210649 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7430,5,-180,-2.37,1228084,2813939,5000000,1228084,-2.37,43.64,24.56,24.56,9138449265,24.60,24.60,9138449265 +삼화네트웍스,046390,7,1713,2,52,3.13,8491547,17823272,43172933,8491547,3.13,47.64,19.67,19.67,14946716898,20.21,20.21,14946716898 +아센디오,012170,8,2505,5,-150,-5.65,1831715,5636072,10873743,1831715,-5.65,32.50,16.85,16.85,4475177208,16.43,16.43,4475177208 +코아시아씨엠,196450,9,1101,2,220,24.97,7125582,3370511,45319582,7125582,24.97,211.41,15.72,15.72,7822078591,15.68,15.68,7822078591 +보성파워텍,006910,10,4070,3,0,0.00,7688885,58602028,49129824,7688885,0.00,13.12,15.65,15.65,31183511520,15.60,15.60,31183511520 +KD,044180,11,566,1,130,29.82,3379615,196950,26717799,3379615,29.82,1715.98,12.65,12.65,1823974154,12.06,12.06,1823974154 +TP,007980,12,2145,2,60,2.88,6215000,6168683,51175130,6215000,2.88,100.75,12.14,12.14,13834813133,12.60,12.60,13834813133 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,13,21365,5,-335,-1.54,107677,126995,1000000,107677,-1.54,84.79,10.77,10.77,2321250815,10.86,10.86,2321250815 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,14,31405,2,1330,4.42,102282,119905,1000000,102282,4.42,85.30,10.23,10.23,3160236880,10.06,10.06,3160236880 +아이비젼웍스,469750,15,1455,2,60,4.30,3301856,63530828,33936481,3301856,4.30,5.20,9.73,9.73,4762368328,9.64,9.64,4762368328 +KODEX 200선물인버스2X,252670,16,1311,5,-33,-2.46,117455218,329231648,1244900000,117455218,-2.46,35.68,9.43,9.43,154610803012,9.47,9.47,154610803012 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,17,7445,5,-190,-2.49,280927,921828,3000000,280927,-2.49,30.47,9.36,9.36,2097981005,9.39,9.39,2097981005 +제이피아이헬스케어,0010V0,18,21200,5,-500,-2.30,457211,14944855,5105400,457211,-2.30,3.06,8.96,8.96,9646023700,8.91,8.91,9646023700 +SOL 미국500타겟데일리커버드콜액티브,494210,19,10265,5,-40,-0.39,79428,95438,900000,79428,-0.39,83.22,8.83,8.83,817694782,8.85,8.85,817694782 +에스엔시스,0008Z0,20,42200,2,3000,7.65,798910,652338,9436564,798910,7.65,122.47,8.47,8.47,34504933750,8.66,8.66,34504933750 +디티앤씨알오,383930,21,2955,5,-60,-1.99,1038590,73920,12784128,1038590,-1.99,1405.02,8.12,8.12,3449842321,9.13,9.13,3449842321 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,22,16505,2,325,2.01,238152,240423,3000000,238152,2.01,99.06,7.94,7.94,3935146720,7.95,7.95,3935146720 +비케이홀딩스,050090,23,1113,2,198,21.64,1501920,65534,19784735,1501920,21.64,2291.82,7.59,7.59,1612374931,7.32,7.32,1612374931 +디케이락,105740,24,9040,2,790,9.58,744986,185945,10168513,744986,9.58,400.65,7.33,7.33,6780814970,7.38,7.38,6780814970 +코데즈컴바인,047770,25,2630,2,45,1.74,2695820,3375682,37842602,2695820,1.74,79.86,7.12,7.12,7201925398,7.24,7.24,7201925398 +KODEX 코스닥150선물인버스,251340,26,3495,5,-35,-0.99,5500299,24607008,77500000,5500299,-0.99,22.35,7.10,7.10,19253120992,7.11,7.11,19253120992 +노을,376930,27,2275,2,105,4.84,2587475,22233944,36947060,2587475,4.84,11.64,7.00,7.00,5926889239,7.05,7.05,5926889239 +스튜디오미르,408900,28,5300,2,170,3.31,2249315,4709031,32729532,2249315,3.31,47.77,6.87,6.87,11983829150,6.91,6.91,11983829150 +삼양컴텍,484590,29,15360,2,2080,15.66,2806869,1837073,41210450,2806869,15.66,152.79,6.81,6.81,42009592610,6.64,6.64,42009592610 +티에이치엔,019180,30,4605,2,5,0.11,1154367,5551004,18000000,1154367,0.11,20.80,6.41,6.41,5431561852,6.55,6.55,5431561852 diff --git a/top30/20250822/top30-avtr-20250822-094001.csv b/top30/20250822/top30-avtr-20250822-094001.csv new file mode 100644 index 000000000000..694d5b7862a4 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,10050,2,285,2.92,2399453,8325150,6100000,2399453,2.92,28.82,39.34,39.34,23861853533,38.92,38.92,23861853533 +애드포러스,397810,2,13480,5,-3580,-20.98,1989535,0,5144190,1989535,-20.98,0.00,38.68,38.68,29844982170,43.04,43.04,29844982170 +엔시트론,101400,3,444,2,21,4.96,23824121,35623928,68450730,23824121,4.96,66.88,34.80,34.80,11242124687,36.99,36.99,11242124687 +일승,333430,4,5840,2,520,9.77,10359540,3537094,30726747,10359540,9.77,292.88,33.72,33.72,60674122740,33.81,33.81,60674122740 +SOL 한국원자력SMR,0092B0,5,10060,2,270,2.76,321684,1057261,1050000,321684,2.76,30.43,30.64,30.64,3197699620,30.27,30.27,3197699620 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7440,5,-170,-2.23,1266181,2813939,5000000,1266181,-2.23,45.00,25.32,25.32,9421620070,25.33,25.33,9421620070 +삼화네트웍스,046390,7,1720,2,59,3.55,9181931,17823272,43172933,9181931,3.55,51.52,21.27,21.27,16141102364,21.74,21.74,16141102364 +아이비젼웍스,469750,8,1445,2,50,3.58,6451978,63530828,33936481,6451978,3.58,10.16,19.01,19.01,9322716731,19.01,19.01,9322716731 +아센디오,012170,9,2470,5,-185,-6.97,2056809,5636072,10873743,2056809,-6.97,36.49,18.92,18.92,5030326709,18.73,18.73,5030326709 +보성파워텍,006910,10,4090,2,20,0.49,8847194,58602028,49129824,8847194,0.49,15.10,18.01,18.01,35888011757,17.86,17.86,35888011757 +코아시아씨엠,196450,11,1090,2,209,23.72,7399202,3370511,45319582,7399202,23.72,219.53,16.33,16.33,8121566292,16.44,16.44,8121566292 +TP,007980,12,2160,2,75,3.60,6615045,6168683,51175130,6615045,3.60,107.24,12.93,12.93,14697606300,13.30,13.30,14697606300 +KD,044180,13,566,1,130,29.82,3434821,196950,26717799,3434821,29.82,1744.01,12.86,12.86,1855220750,12.27,12.27,1855220750 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7460,5,-175,-2.29,332345,921828,3000000,332345,-2.29,36.05,11.08,11.08,2480783200,11.08,11.08,2480783200 +KODEX 200선물인버스2X,252670,15,1314,5,-30,-2.23,136011717,329231648,1244900000,136011717,-2.23,41.31,10.93,10.93,178951528609,10.94,10.94,178951528609 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,16,21365,5,-335,-1.54,107677,126995,1000000,107677,-1.54,84.79,10.77,10.77,2321250815,10.86,10.86,2321250815 +비케이홀딩스,050090,17,1100,2,185,20.22,2035725,65534,19784735,2035725,20.22,3106.36,10.29,10.29,2213432146,10.17,10.17,2213432146 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,18,31230,2,1155,3.84,102418,119905,1000000,102418,3.84,85.42,10.24,10.24,3164498600,10.13,10.13,3164498600 +제이피아이헬스케어,0010V0,19,20850,5,-850,-3.92,493874,14944855,5105400,493874,-3.92,3.30,9.67,9.67,10412924275,9.78,9.78,10412924275 +CSA 코스믹,083660,20,1347,5,-245,-15.39,5905526,1326316,61247181,5905526,-15.39,445.26,9.64,9.64,7397714331,8.97,8.97,7397714331 +에스엔시스,0008Z0,21,41350,2,2150,5.48,898264,652338,9436564,898264,5.48,137.70,9.52,9.52,38628544100,9.90,9.90,38628544100 +디케이락,105740,22,8780,2,530,6.42,965492,185945,10168513,965492,6.42,519.24,9.49,9.49,8746916075,9.80,9.80,8746916075 +삼양컴텍,484590,23,15760,2,2480,18.67,3852324,1837073,41210450,3852324,18.67,209.70,9.35,9.35,58448312750,9.00,9.00,58448312750 +SOL 미국500타겟데일리커버드콜액티브,494210,24,10285,5,-20,-0.19,79435,95438,900000,79435,-0.19,83.23,8.83,8.83,817766777,8.83,8.83,817766777 +디티앤씨알오,383930,25,2990,5,-25,-0.83,1070978,73920,12784128,1070978,-0.83,1448.83,8.38,8.38,3545927491,9.28,9.28,3545927491 +코데즈컴바인,047770,26,2695,2,110,4.26,3072861,3375682,37842602,3072861,4.26,91.03,8.12,8.12,8210668737,8.05,8.05,8210668737 +KODEX 코스닥150선물인버스,251340,27,3500,5,-30,-0.85,6186295,24607008,77500000,6186295,-0.85,25.14,7.98,7.98,21653144331,7.98,7.98,21653144331 +삼성 S&P500 VIX S/T 선물 ETN B,Q530130,28,16525,2,345,2.13,238542,240423,3000000,238542,2.13,99.22,7.95,7.95,3941588640,7.95,7.95,3941588640 +스튜디오미르,408900,29,5330,2,200,3.90,2507217,4709031,32729532,2507217,3.90,53.24,7.66,7.66,13356356955,7.66,7.66,13356356955 +ACE 차이나AI빅테크TOP2+액티브,0087F0,30,10030,2,70,0.70,60720,53283,800000,60720,0.70,113.96,7.59,7.59,609251420,7.59,7.59,609251420 diff --git a/top30/20250822/top30-avtr-20250822-095001.csv b/top30/20250822/top30-avtr-20250822-095001.csv new file mode 100644 index 000000000000..4a58cef27ebd --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,9980,2,215,2.20,2706868,8325150,6100000,2706868,2.20,32.51,44.37,44.37,26932215235,44.24,44.24,26932215235 +애드포러스,397810,2,13450,5,-3610,-21.16,2170639,0,5144190,2170639,-21.16,0.00,42.20,42.20,32291600650,46.67,46.67,32291600650 +엔시트론,101400,3,436,2,13,3.07,25804484,35623928,68450730,25804484,3.07,72.44,37.70,37.70,12117047354,40.60,40.60,12117047354 +일승,333430,4,5880,2,560,10.53,11028014,3537094,30726747,11028014,10.53,311.78,35.89,35.89,64564214890,35.74,35.74,64564214890 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,356985,1057261,1050000,356985,1.94,33.77,34.00,34.00,3550748840,33.88,33.88,3550748840 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7450,5,-160,-2.10,1287378,2813939,5000000,1287378,-2.10,45.75,25.75,25.75,9579431480,25.72,25.72,9579431480 +아이비젼웍스,469750,7,1406,2,11,0.79,8050383,63530828,33936481,8050383,0.79,12.67,23.72,23.72,11581362172,24.27,24.27,11581362172 +삼화네트웍스,046390,8,1703,2,42,2.53,9688307,17823272,43172933,9688307,2.53,54.36,22.44,22.44,17005519853,23.13,23.13,17005519853 +보성파워텍,006910,9,4015,5,-55,-1.35,9673234,58602028,49129824,9673234,-1.35,16.51,19.69,19.69,39225287484,19.89,19.89,39225287484 +아센디오,012170,10,2475,5,-180,-6.78,2139026,5636072,10873743,2139026,-6.78,37.95,19.67,19.67,5234818049,19.45,19.45,5234818049 +코아시아씨엠,196450,11,1094,2,213,24.18,7605692,3370511,45319582,7605692,24.18,225.65,16.78,16.78,8346523077,16.83,16.83,8346523077 +TP,007980,12,2100,2,15,0.72,7279159,6168683,51175130,7279159,0.72,118.00,14.22,14.22,16105662638,14.99,14.99,16105662638 +KD,044180,13,566,1,130,29.82,3473023,196950,26717799,3473023,29.82,1763.40,13.00,13.00,1876843082,12.41,12.41,1876843082 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,14,7455,5,-180,-2.36,358708,921828,3000000,358708,-2.36,38.91,11.96,11.96,2677430540,11.97,11.97,2677430540 +삼양컴텍,484590,15,16130,2,2850,21.46,4851325,1837073,41210450,4851325,21.46,264.08,11.77,11.77,74243100140,11.17,11.17,74243100140 +KODEX 200선물인버스2X,252670,16,1315,5,-29,-2.16,145329235,329231648,1244900000,145329235,-2.16,44.14,11.67,11.67,191207046343,11.68,11.68,191207046343 +비케이홀딩스,050090,17,1114,2,199,21.75,2276858,65534,19784735,2276858,21.75,3474.32,11.51,11.51,2473964565,11.22,11.22,2473964565 +CSA 코스믹,083660,18,1360,5,-232,-14.57,6901407,1326316,61247181,6901407,-14.57,520.34,11.27,11.27,8763633345,10.52,10.52,8763633345 +우리기술,032820,19,3730,2,260,7.49,18262534,13589588,165530656,18262534,7.49,134.39,11.03,11.03,68717292487,11.13,11.13,68717292487 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,20,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +제이피아이헬스케어,0010V0,21,20500,5,-1200,-5.53,542659,14944855,5105400,542659,-5.53,3.63,10.63,10.63,11420597950,10.91,10.91,11420597950 +에스엔시스,0008Z0,22,40850,2,1650,4.21,977476,652338,9436564,977476,4.21,149.84,10.36,10.36,41859480650,10.86,10.86,41859480650 +디케이락,105740,23,8945,2,695,8.42,1041474,185945,10168513,1041474,8.42,560.10,10.24,10.24,9415057310,10.35,10.35,9415057310 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,24,31230,2,1155,3.84,102418,119905,1000000,102418,3.84,85.42,10.24,10.24,3164498600,10.13,10.13,3164498600 +ACE 차이나AI빅테크TOP2+액티브,0087F0,25,10010,2,50,0.50,73788,53283,800000,73788,0.50,138.48,9.22,9.22,740109030,9.24,9.24,740109030 +SOL 미국500타겟데일리커버드콜액티브,494210,26,10285,5,-20,-0.19,79461,95438,900000,79461,-0.19,83.26,8.83,8.83,818034187,8.84,8.84,818034187 +KODEX 코스닥150선물인버스,251340,27,3495,5,-35,-0.99,6842075,24607008,77500000,6842075,-0.99,27.81,8.83,8.83,23946848096,8.84,8.84,23946848096 +다날,064260,28,7790,2,490,6.71,6071231,1870962,68949040,6071231,6.71,324.50,8.81,8.81,47152804525,8.78,8.78,47152804525 +코데즈컴바인,047770,29,2675,2,90,3.48,3278792,3375682,37842602,3278792,3.48,97.13,8.66,8.66,8759958562,8.65,8.65,8759958562 +디티앤씨알오,383930,30,2935,5,-80,-2.65,1090463,73920,12784128,1090463,-2.65,1475.19,8.53,8.53,3603801796,9.60,9.60,3603801796 diff --git a/top30/20250822/top30-avtr-20250822-100001.csv b/top30/20250822/top30-avtr-20250822-100001.csv new file mode 100644 index 000000000000..726bdc55feee --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,10005,2,240,2.46,2952593,8325150,6100000,2952593,2.46,35.47,48.40,48.40,29386827922,48.15,48.15,29386827922 +애드포러스,397810,2,13190,5,-3870,-22.68,2358249,0,5144190,2358249,-22.68,0.00,45.84,45.84,34787232725,51.27,51.27,34787232725 +엔시트론,101400,3,441,2,18,4.26,27032712,35623928,68450730,27032712,4.26,75.88,39.49,39.49,12653157173,41.92,41.92,12653157173 +일승,333430,4,5840,2,520,9.77,11384778,3537094,30726747,11384778,9.77,321.87,37.05,37.05,66649583455,37.14,37.14,66649583455 +SOL 한국원자력SMR,0092B0,5,10000,2,210,2.15,374754,1057261,1050000,374754,2.15,35.45,35.69,35.69,3728277766,35.51,35.51,3728277766 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,6,7465,5,-145,-1.91,1332239,2813939,5000000,1332239,-1.91,47.34,26.64,26.64,9913664920,26.56,26.56,9913664920 +아이비젼웍스,469750,7,1410,2,15,1.08,8465840,63530828,33936481,8465840,1.08,13.33,24.95,24.95,12165964183,25.42,25.42,12165964183 +삼화네트웍스,046390,8,1687,2,26,1.57,10012346,17823272,43172933,10012346,1.57,56.18,23.19,23.19,17552925498,24.10,24.10,17552925498 +아센디오,012170,9,2440,5,-215,-8.10,2242392,5636072,10873743,2242392,-8.10,39.79,20.62,20.62,5487325424,20.68,20.68,5487325424 +보성파워텍,006910,10,4015,5,-55,-1.35,10048725,58602028,49129824,10048725,-1.35,17.15,20.45,20.45,40735724009,20.65,20.65,40735724009 +코아시아씨엠,196450,11,1096,2,215,24.40,7820915,3370511,45319582,7820915,24.40,232.04,17.26,17.26,8583127760,17.28,17.28,8583127760 +TP,007980,12,2090,2,5,0.24,7791621,6168683,51175130,7791621,0.24,126.31,15.23,15.23,17171678046,16.05,16.05,17171678046 +삼양컴텍,484590,13,16450,2,3170,23.87,5781057,1837073,41210450,5781057,23.87,314.69,14.03,14.03,89449093950,13.19,13.19,89449093950 +제이피아이헬스케어,0010V0,14,22150,2,450,2.07,704247,14944855,5105400,704247,2.07,4.71,13.79,13.79,14879270575,13.16,13.16,14879270575 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7480,5,-155,-2.03,405972,921828,3000000,405972,-2.03,44.04,13.53,13.53,3030897940,13.51,13.51,3030897940 +KD,044180,16,566,1,130,29.82,3482814,196950,26717799,3482814,29.82,1768.37,13.04,13.04,1882384788,12.45,12.45,1882384788 +비케이홀딩스,050090,17,1067,2,152,16.61,2548133,65534,19784735,2548133,16.61,3888.26,12.88,12.88,2768225313,13.11,13.11,2768225313 +KODEX 200선물인버스2X,252670,18,1317,5,-27,-2.01,159691236,329231648,1244900000,159691236,-2.01,48.50,12.83,12.83,210134049943,12.82,12.82,210134049943 +디케이락,105740,19,9010,2,760,9.21,1275194,185945,10168513,1275194,9.21,685.79,12.54,12.54,11540171555,12.60,12.60,11540171555 +우리기술,032820,20,3695,2,225,6.48,19925171,13589588,165530656,19925171,6.48,146.62,12.04,12.04,74880755307,12.24,12.24,74880755307 +CSA 코스믹,083660,21,1439,5,-153,-9.61,7140949,1326316,61247181,7140949,-9.61,538.40,11.66,11.66,9097801750,10.32,10.32,9097801750 +ACE 차이나AI빅테크TOP2+액티브,0087F0,22,10020,2,60,0.60,92154,53283,800000,92154,0.60,172.95,11.52,11.52,924280665,11.53,11.53,924280665 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,23,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +에스엔시스,0008Z0,24,40950,2,1750,4.46,1015474,652338,9436564,1015474,4.46,155.67,10.76,10.76,43418001500,11.24,11.24,43418001500 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,25,31585,2,1510,5.02,102538,119905,1000000,102538,5.02,85.52,10.25,10.25,3168275640,10.03,10.03,3168275640 +KODEX 코스닥150선물인버스,251340,26,3505,5,-25,-0.71,7687792,24607008,77500000,7687792,-0.71,31.24,9.92,9.92,26910848380,9.91,9.91,26910848380 +다날,064260,27,7850,2,550,7.53,6790427,1870962,68949040,6790427,7.53,362.94,9.85,9.85,52770022975,9.75,9.75,52770022975 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10050,3,0,0.00,146876,311742,1500000,146876,0.00,47.11,9.79,9.79,1476292343,9.79,9.79,1476292343 +스튜디오미르,408900,29,5190,2,60,1.17,3002274,4709031,32729532,3002274,1.17,63.76,9.17,9.17,15949375265,9.39,9.39,15949375265 +코데즈컴바인,047770,30,2620,2,35,1.35,3450842,3375682,37842602,3450842,1.35,102.23,9.12,9.12,9212980321,9.29,9.29,9212980321 diff --git a/top30/20250822/top30-avtr-20250822-101001.csv b/top30/20250822/top30-avtr-20250822-101001.csv new file mode 100644 index 000000000000..482d19210d87 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 코리아원자력,0091P0,1,10020,2,255,2.61,3274596,8325150,6100000,3274596,2.61,39.33,53.68,53.68,32608120665,53.35,53.35,32608120665 +애드포러스,397810,2,13250,5,-3810,-22.33,2552122,0,5144190,2552122,-22.33,0.00,49.61,49.61,37334927195,54.78,54.78,37334927195 +엔시트론,101400,3,434,2,11,2.60,27767875,35623928,68450730,27767875,2.60,77.95,40.57,40.57,12973215846,43.67,43.67,12973215846 +일승,333430,4,5730,2,410,7.71,12015635,3537094,30726747,12015635,7.71,339.70,39.10,39.10,70280488685,39.92,39.92,70280488685 +SOL 한국원자력SMR,0092B0,5,10015,2,225,2.30,382608,1057261,1050000,382608,2.30,36.19,36.44,36.44,3806817366,36.20,36.20,3806817366 +제이피아이헬스케어,0010V0,6,23450,2,1750,8.06,1617009,14944855,5105400,1617009,8.06,10.82,31.67,31.67,35678127700,29.80,29.80,35678127700 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,7,7475,5,-135,-1.77,1332240,2813939,5000000,1332240,-1.77,47.34,26.64,26.64,9913672395,26.52,26.52,9913672395 +아이비젼웍스,469750,8,1405,2,10,0.72,8908130,63530828,33936481,8908130,0.72,14.02,26.25,26.25,12787191981,26.82,26.82,12787191981 +삼화네트웍스,046390,9,1671,2,10,0.60,10298411,17823272,43172933,10298411,0.60,57.78,23.85,23.85,18032337042,25.00,25.00,18032337042 +아센디오,012170,10,2405,5,-250,-9.42,2380546,5636072,10873743,2380546,-9.42,42.24,21.89,21.89,5819715004,22.25,22.25,5819715004 +보성파워텍,006910,11,4080,2,10,0.25,10562114,58602028,49129824,10562114,0.25,18.02,21.50,21.50,42821140146,21.36,21.36,42821140146 +코아시아씨엠,196450,12,1096,2,215,24.40,7907288,3370511,45319582,7907288,24.40,234.60,17.45,17.45,8677728790,17.47,17.47,8677728790 +TP,007980,13,2085,3,0,0.00,7916150,6168683,51175130,7916150,0.00,128.33,15.47,15.47,17432381293,16.34,16.34,17432381293 +삼양컴텍,484590,14,16360,2,3080,23.19,6218595,1837073,41210450,6218595,23.19,338.51,15.09,15.09,96607355410,14.33,14.33,96607355410 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,15,7500,5,-135,-1.77,417851,921828,3000000,417851,-1.77,45.33,13.93,13.93,3119989920,13.87,13.87,3119989920 +KODEX 200선물인버스2X,252670,16,1320,5,-24,-1.79,173316514,329231648,1244900000,173316514,-1.79,52.64,13.92,13.92,228113608650,13.88,13.88,228113608650 +비케이홀딩스,050090,17,1067,2,152,16.61,2637570,65534,19784735,2637570,16.61,4024.74,13.33,13.33,2862812973,13.56,13.56,2862812973 +디케이락,105740,18,9040,2,790,9.58,1347287,185945,10168513,1347287,9.58,724.56,13.25,13.25,12192320405,13.26,13.26,12192320405 +KD,044180,19,566,1,130,29.82,3518536,196950,26717799,3518536,29.82,1786.51,13.17,13.17,1902603440,12.58,12.58,1902603440 +우리기술,032820,20,3715,2,245,7.06,20907198,13589588,165530656,20907198,7.06,153.85,12.63,12.63,78523051828,12.77,12.77,78523051828 +CSA 코스믹,083660,21,1429,5,-163,-10.24,7647738,1326316,61247181,7647738,-10.24,576.62,12.49,12.49,9820348030,11.22,11.22,9820348030 +KODEX 코스닥150선물인버스,251340,22,3520,5,-10,-0.28,9156486,24607008,77500000,9156486,-0.28,37.21,11.81,11.81,32073020334,11.76,11.76,32073020334 +ACE 차이나AI빅테크TOP2+액티브,0087F0,23,10055,2,95,0.95,92219,53283,800000,92219,0.95,173.07,11.53,11.53,924931985,11.50,11.50,924931985 +다날,064260,24,7890,2,590,8.08,7913540,1870962,68949040,7913540,8.08,422.97,11.48,11.48,61707640630,11.34,11.34,61707640630 +에스엔시스,0008Z0,25,41050,2,1850,4.72,1035633,652338,9436564,1035633,4.72,158.76,10.97,10.97,44248773225,11.42,11.42,44248773225 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31610,2,1535,5.10,102630,119905,1000000,102630,5.10,85.59,10.26,10.26,3171185930,10.03,10.03,3171185930 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10050,3,0,0.00,148608,311742,1500000,148608,0.00,47.67,9.91,9.91,1493693793,9.91,9.91,1493693793 +코데즈컴바인,047770,29,2585,3,0,0.00,3655536,3375682,37842602,3655536,0.00,108.29,9.66,9.66,9746725929,9.96,9.96,9746725929 +티에이치엔,019180,30,4700,2,100,2.17,1707902,5551004,18000000,1707902,2.17,30.77,9.49,9.49,8021822350,9.48,9.48,8021822350 diff --git a/top30/20250822/top30-avtr-20250822-102001.csv b/top30/20250822/top30-avtr-20250822-102001.csv new file mode 100644 index 000000000000..ad27de815f40 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14160,5,-2900,-17.00,3483839,0,5144190,3483839,-17.00,0.00,67.72,67.72,50347475810,69.12,69.12,50347475810 +TIGER 코리아원자력,0091P0,2,9980,2,215,2.20,3409300,8325150,6100000,3409300,2.20,40.95,55.89,55.89,33955418290,55.78,55.78,33955418290 +제이피아이헬스케어,0010V0,3,21800,2,100,0.46,2224144,14944855,5105400,2224144,0.46,14.88,43.56,43.56,49483995725,44.46,44.46,49483995725 +엔시트론,101400,4,430,2,7,1.65,28414387,35623928,68450730,28414387,1.65,79.76,41.51,41.51,13254208733,45.03,45.03,13254208733 +일승,333430,5,5680,2,360,6.77,12507357,3537094,30726747,12507357,6.77,353.61,40.71,40.71,73077433125,41.87,41.87,73077433125 +SOL 한국원자력SMR,0092B0,6,9980,2,190,1.94,403611,1057261,1050000,403611,1.94,38.18,38.44,38.44,4016830151,38.33,38.33,4016830151 +아이비젼웍스,469750,7,1397,2,2,0.14,9195268,63530828,33936481,9195268,0.14,14.47,27.10,27.10,13187868384,27.82,27.82,13187868384 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7460,5,-150,-1.97,1333742,2813939,5000000,1333742,-1.97,47.40,26.67,26.67,9924889820,26.61,26.61,9924889820 +삼화네트웍스,046390,9,1668,2,7,0.42,10487640,17823272,43172933,10487640,0.42,58.84,24.29,24.29,18347666591,25.48,25.48,18347666591 +보성파워텍,006910,10,4070,3,0,0.00,11253217,58602028,49129824,11253217,0.00,19.20,22.91,22.91,45639767078,22.82,22.82,45639767078 +아센디오,012170,11,2380,5,-275,-10.36,2452297,5636072,10873743,2452297,-10.36,43.51,22.55,22.55,5991178489,23.15,23.15,5991178489 +코아시아씨엠,196450,12,1115,2,234,26.56,8089837,3370511,45319582,8089837,26.56,240.02,17.85,17.85,8877955193,17.57,17.57,8877955193 +삼양컴텍,484590,13,16340,2,3060,23.04,6639886,1837073,41210450,6639886,23.04,361.44,16.11,16.11,103460849605,15.36,15.36,103460849605 +TP,007980,14,2095,2,10,0.48,8026530,6168683,51175130,8026530,0.48,130.12,15.68,15.68,17664517633,16.48,16.48,17664517633 +KODEX 200선물인버스2X,252670,15,1315,5,-29,-2.16,180154502,329231648,1244900000,180154502,-2.16,54.72,14.47,14.47,237119011581,14.48,14.48,237119011581 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7465,5,-170,-2.23,431258,921828,3000000,431258,-2.23,46.78,14.38,14.38,3220296080,14.38,14.38,3220296080 +다날,064260,17,8100,2,800,10.96,9626544,1870962,68949040,9626544,10.96,514.52,13.96,13.96,75479449090,13.51,13.51,75479449090 +디케이락,105740,18,8980,2,730,8.85,1391840,185945,10168513,1391840,8.85,748.52,13.69,13.69,12592422505,13.79,13.79,12592422505 +비케이홀딩스,050090,19,1065,2,150,16.39,2700270,65534,19784735,2700270,16.39,4120.41,13.65,13.65,2929597664,13.90,13.90,2929597664 +우리기술,032820,20,3665,2,195,5.62,22056562,13589588,165530656,22056562,5.62,162.30,13.32,13.32,82763258970,13.64,13.64,82763258970 +KD,044180,21,566,1,130,29.82,3538983,196950,26717799,3538983,29.82,1796.89,13.25,13.25,1914176442,12.66,12.66,1914176442 +CSA 코스믹,083660,22,1385,5,-207,-13.00,7879310,1326316,61247181,7879310,-13.00,594.07,12.86,12.86,10142172381,11.96,11.96,10142172381 +KODEX 코스닥150선물인버스,251340,23,3515,5,-15,-0.42,9610299,24607008,77500000,9610299,-0.42,39.06,12.40,12.40,33669263719,12.36,12.36,33669263719 +ACE 차이나AI빅테크TOP2+액티브,0087F0,24,10050,2,90,0.90,92422,53283,800000,92422,0.90,173.45,11.55,11.55,926972135,11.53,11.53,926972135 +에스엔시스,0008Z0,25,40850,2,1650,4.21,1053971,652338,9436564,1053971,4.21,161.57,11.17,11.17,44995866200,11.67,11.67,44995866200 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31645,2,1570,5.22,102721,119905,1000000,102721,5.22,85.67,10.27,10.27,3174061130,10.03,10.03,3174061130 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10050,3,0,0.00,148616,311742,1500000,148616,0.00,47.67,9.91,9.91,1493774193,9.91,9.91,1493774193 +코데즈컴바인,047770,29,2590,2,5,0.19,3740165,3375682,37842602,3740165,0.19,110.80,9.88,9.88,9966064499,10.17,10.17,9966064499 +스튜디오미르,408900,30,5140,2,10,0.19,3226759,4709031,32729532,3226759,0.19,68.52,9.86,9.86,17107131635,10.17,10.17,17107131635 diff --git a/top30/20250822/top30-avtr-20250822-103000.csv b/top30/20250822/top30-avtr-20250822-103000.csv new file mode 100644 index 000000000000..18933b100b0a --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15010,5,-2050,-12.02,4787281,0,5144190,4787281,-12.02,0.00,93.06,93.06,69779597305,90.37,90.37,69779597305 +TIGER 코리아원자력,0091P0,2,9970,2,205,2.10,3633492,8325150,6100000,3633492,2.10,43.64,59.57,59.57,36191570220,59.51,59.51,36191570220 +제이피아이헬스케어,0010V0,3,21600,5,-100,-0.46,2426930,14944855,5105400,2426930,-0.46,16.24,47.54,47.54,53876263625,48.86,48.86,53876263625 +엔시트론,101400,4,428,2,5,1.18,28929267,35623928,68450730,28929267,1.18,81.21,42.26,42.26,13474997268,45.99,45.99,13474997268 +일승,333430,5,5690,2,370,6.95,12679561,3537094,30726747,12679561,6.95,358.47,41.27,41.27,74057401280,42.36,42.36,74057401280 +SOL 한국원자력SMR,0092B0,6,9950,2,160,1.63,420955,1057261,1050000,420955,1.63,39.82,40.09,40.09,4189752576,40.10,40.10,4189752576 +아이비젼웍스,469750,7,1401,2,6,0.43,9428433,63530828,33936481,9428433,0.43,14.84,27.78,27.78,13513606142,28.42,28.42,13513606142 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7450,5,-160,-2.10,1365665,2813939,5000000,1365665,-2.10,48.53,27.31,27.31,10162397630,27.28,27.28,10162397630 +삼화네트웍스,046390,9,1682,2,21,1.26,10652607,17823272,43172933,10652607,1.26,59.77,24.67,24.67,18623659922,25.65,25.65,18623659922 +보성파워텍,006910,10,4065,5,-5,-0.12,11471065,58602028,49129824,11471065,-0.12,19.57,23.35,23.35,46522945636,23.29,23.29,46522945636 +아센디오,012170,11,2400,5,-255,-9.60,2508354,5636072,10873743,2508354,-9.60,44.51,23.07,23.07,6125634499,23.47,23.47,6125634499 +코아시아씨엠,196450,12,1107,2,226,25.65,8570893,3370511,45319582,8570893,25.65,254.29,18.91,18.91,9415402666,18.77,18.77,9415402666 +다날,064260,13,8100,2,800,10.96,11673202,1870962,68949040,11673202,10.96,623.91,16.93,16.93,92186865855,16.51,16.51,92186865855 +삼양컴텍,484590,14,16330,2,3050,22.97,6827725,1837073,41210450,6827725,22.97,371.66,16.57,16.57,106513472105,15.83,15.83,106513472105 +TP,007980,15,2075,5,-10,-0.48,8170112,6168683,51175130,8170112,-0.48,132.45,15.97,15.97,17963260193,16.92,16.92,17963260193 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7470,5,-165,-2.16,450607,921828,3000000,450607,-2.16,48.88,15.02,15.02,3364616285,15.01,15.01,3364616285 +KODEX 200선물인버스2X,252670,17,1316,5,-28,-2.08,186964637,329231648,1244900000,186964637,-2.08,56.79,15.02,15.02,246069213282,15.02,15.02,246069213282 +디케이락,105740,18,8940,2,690,8.36,1443381,185945,10168513,1443381,8.36,776.24,14.19,14.19,13053474730,14.36,14.36,13053474730 +비케이홀딩스,050090,19,1067,2,152,16.61,2773055,65534,19784735,2773055,16.61,4231.48,14.02,14.02,3007619587,14.25,14.25,3007619587 +우리기술,032820,20,3675,2,205,5.91,22766628,13589588,165530656,22766628,5.91,167.53,13.75,13.75,85375332536,14.03,14.03,85375332536 +KD,044180,21,566,1,130,29.82,3540494,196950,26717799,3540494,29.82,1797.66,13.25,13.25,1915031668,12.66,12.66,1915031668 +CSA 코스믹,083660,22,1395,5,-197,-12.37,7993054,1326316,61247181,7993054,-12.37,602.65,13.05,13.05,10300659707,12.06,12.06,10300659707 +KODEX 코스닥150선물인버스,251340,23,3515,5,-15,-0.42,10039491,24607008,77500000,10039491,-0.42,40.80,12.95,12.95,35177827888,12.91,12.91,35177827888 +ACE 차이나AI빅테크TOP2+액티브,0087F0,24,10130,2,170,1.71,92429,53283,800000,92429,1.71,173.47,11.55,11.55,927043075,11.44,11.44,927043075 +에스엔시스,0008Z0,25,40350,2,1150,2.93,1087336,652338,9436564,1087336,2.93,166.68,11.52,11.52,46339815675,12.17,12.17,46339815675 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,26,21415,5,-285,-1.31,107678,126995,1000000,107678,-1.31,84.79,10.77,10.77,2321272230,10.84,10.84,2321272230 +삼성 iSelect 레버리지 조선 TOP10 TR ETN,Q530140,27,31645,2,1570,5.22,102721,119905,1000000,102721,5.22,85.67,10.27,10.27,3174061130,10.03,10.03,3174061130 +코데즈컴바인,047770,28,2585,3,0,0.00,3813838,3375682,37842602,3813838,0.00,112.98,10.08,10.08,10155999634,10.38,10.38,10155999634 +한라캐스트,125490,29,5110,2,50,0.99,3675747,11158841,36502352,3675747,0.99,32.94,10.07,10.07,19052902315,10.21,10.21,19052902315 +스튜디오미르,408900,30,5170,2,40,0.78,3269312,4709031,32729532,3269312,0.78,69.43,9.99,9.99,17326674775,10.24,10.24,17326674775 diff --git a/top30/20250822/top30-avtr-20250822-104000.csv b/top30/20250822/top30-avtr-20250822-104000.csv new file mode 100644 index 000000000000..b795b3995ba1 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14830,5,-2230,-13.07,5537223,0,5144190,5537223,-13.07,0.00,107.64,107.64,80882563750,106.02,106.02,80882563750 +TIGER 코리아원자력,0091P0,2,9965,2,200,2.05,3779108,8325150,6100000,3779108,2.05,45.39,61.95,61.95,37641268796,61.92,61.92,37641268796 +제이피아이헬스케어,0010V0,3,21300,5,-400,-1.84,2566418,14944855,5105400,2566418,-1.84,17.17,50.27,50.27,56846272400,52.27,52.27,56846272400 +엔시트론,101400,4,430,2,7,1.65,29595583,35623928,68450730,29595583,1.65,83.08,43.24,43.24,13761276849,46.75,46.75,13761276849 +일승,333430,5,5610,2,290,5.45,13100319,3537094,30726747,13100319,5.45,370.37,42.63,42.63,76420883940,44.33,44.33,76420883940 +SOL 한국원자력SMR,0092B0,6,9975,2,185,1.89,442078,1057261,1050000,442078,1.89,41.81,42.10,42.10,4399974011,42.01,42.01,4399974011 +아이비젼웍스,469750,7,1458,2,63,4.52,10582111,63530828,33936481,10582111,4.52,16.66,31.18,31.18,15164900853,30.65,30.65,15164900853 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7450,5,-160,-2.10,1389510,2813939,5000000,1389510,-2.10,49.38,27.79,27.79,10340041955,27.76,27.76,10340041955 +삼화네트웍스,046390,9,1685,2,24,1.44,10882348,17823272,43172933,10882348,1.44,61.06,25.21,25.21,19012006141,26.13,26.13,19012006141 +보성파워텍,006910,10,4055,5,-15,-0.37,11668467,58602028,49129824,11668467,-0.37,19.91,23.75,23.75,47322417252,23.75,23.75,47322417252 +아센디오,012170,11,2390,5,-265,-9.98,2534812,5636072,10873743,2534812,-9.98,44.97,23.31,23.31,6189056614,23.81,23.81,6189056614 +다날,064260,12,8140,2,840,11.51,13421636,1870962,68949040,13421636,11.51,717.37,19.47,19.47,106533299870,18.98,18.98,106533299870 +코아시아씨엠,196450,13,1112,2,231,26.22,8680083,3370511,45319582,8680083,26.22,257.53,19.15,19.15,9536662468,18.92,18.92,9536662468 +삼양컴텍,484590,14,16260,2,2980,22.44,6937069,1837073,41210450,6937069,22.44,377.62,16.83,16.83,108290939950,16.16,16.16,108290939950 +TP,007980,15,2080,5,-5,-0.24,8369410,6168683,51175130,8369410,-0.24,135.68,16.35,16.35,18374617575,17.26,17.26,18374617575 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,16,7475,5,-160,-2.10,483252,921828,3000000,483252,-2.10,52.42,16.11,16.11,3608635730,16.09,16.09,3608635730 +iMBC,052220,17,3750,2,420,12.61,3622713,5961705,23000000,3622713,12.61,60.77,15.75,15.75,13304851379,15.43,15.43,13304851379 +KODEX 200선물인버스2X,252670,18,1317,5,-27,-2.01,192931005,329231648,1244900000,192931005,-2.01,58.60,15.50,15.50,253925216999,15.49,15.49,253925216999 +디케이락,105740,19,8940,2,690,8.36,1459370,185945,10168513,1459370,8.36,784.84,14.35,14.35,13196351110,14.52,14.52,13196351110 +우리기술,032820,20,3665,2,195,5.62,23598013,13589588,165530656,23598013,5.62,173.65,14.26,14.26,88411431646,14.57,14.57,88411431646 +비케이홀딩스,050090,21,1073,2,158,17.27,2813519,65534,19784735,2813519,17.27,4293.22,14.22,14.22,3050799584,14.37,14.37,3050799584 +ACE BYD밸류체인액티브,0079X0,22,11010,2,110,1.01,191798,2721832,1400000,191798,1.01,7.05,13.70,13.70,2108424855,13.68,13.68,2108424855 +KD,044180,23,566,1,130,29.82,3542808,196950,26717799,3542808,29.82,1798.84,13.26,13.26,1916341392,12.67,12.67,1916341392 +CSA 코스믹,083660,24,1410,5,-182,-11.43,8081063,1326316,61247181,8081063,-11.43,609.29,13.19,13.19,10425266894,12.07,12.07,10425266894 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,10156816,24607008,77500000,10156816,-0.28,41.28,13.11,13.11,35590260808,13.05,13.05,35590260808 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10155,2,195,1.96,94976,53283,800000,94976,1.96,178.25,11.87,11.87,952854330,11.73,11.73,952854330 +에스엔시스,0008Z0,27,40450,2,1250,3.19,1096561,652338,9436564,1096561,3.19,168.10,11.62,11.62,46713615175,12.24,12.24,46713615175 +스튜디오미르,408900,28,5260,2,130,2.53,3604090,4709031,32729532,3604090,2.53,76.54,11.01,11.01,19091723045,11.09,11.09,19091723045 +삼성 KRX 레버리지 2차전지 TOP10 TR ETN,Q530138,29,21030,5,-670,-3.09,107681,126995,1000000,107681,-3.09,84.79,10.77,10.77,2321335320,11.04,11.04,2321335320 +한라캐스트,125490,30,5120,2,60,1.19,3786531,11158841,36502352,3786531,1.19,33.93,10.37,10.37,19616361145,10.50,10.50,19616361145 diff --git a/top30/20250822/top30-avtr-20250822-105001.csv b/top30/20250822/top30-avtr-20250822-105001.csv new file mode 100644 index 000000000000..a619435e25a4 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15910,5,-1150,-6.74,6658239,0,5144190,6658239,-6.74,0.00,129.43,129.43,98564061505,120.43,120.43,98564061505 +TIGER 코리아원자력,0091P0,2,9945,2,180,1.84,3910537,8325150,6100000,3910537,1.84,46.97,64.11,64.11,38949669848,64.21,64.21,38949669848 +제이피아이헬스케어,0010V0,3,21150,5,-550,-2.53,2622713,14944855,5105400,2622713,-2.53,17.55,51.37,51.37,58037252575,53.75,53.75,58037252575 +SOL 한국원자력SMR,0092B0,4,9950,2,160,1.63,470879,1057261,1050000,470879,1.63,44.54,44.85,44.85,4686616491,44.86,44.86,4686616491 +엔시트론,101400,5,436,2,13,3.07,29935958,35623928,68450730,29935958,3.07,84.03,43.73,43.73,13907993860,46.60,46.60,13907993860 +일승,333430,6,5680,2,360,6.77,13278464,3537094,30726747,13278464,6.77,375.41,43.21,43.21,77426905625,44.36,44.36,77426905625 +아이비젼웍스,469750,7,1424,2,29,2.08,11492477,63530828,33936481,11492477,2.08,18.09,33.86,33.86,16473353700,34.09,34.09,16473353700 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,8,7470,5,-140,-1.84,1389636,2813939,5000000,1389636,-1.84,49.38,27.79,27.79,10340981640,27.69,27.69,10340981640 +iMBC,052220,9,3885,2,555,16.67,5884230,5961705,23000000,5884230,16.67,98.70,25.58,25.58,21827338546,24.43,24.43,21827338546 +삼화네트웍스,046390,10,1681,2,20,1.20,10940713,17823272,43172933,10940713,1.20,61.38,25.34,25.34,19110435166,26.33,26.33,19110435166 +보성파워텍,006910,11,4040,5,-30,-0.74,11763733,58602028,49129824,11763733,-0.74,20.07,23.94,23.94,47707480122,24.04,24.04,47707480122 +아센디오,012170,12,2400,5,-255,-9.60,2558216,5636072,10873743,2558216,-9.60,45.39,23.53,23.53,6245196934,23.93,23.93,6245196934 +다날,064260,13,8010,2,710,9.73,14327740,1870962,68949040,14327740,9.73,765.80,20.78,20.78,113875573495,20.62,20.62,113875573495 +코아시아씨엠,196450,14,1124,2,243,27.58,8920970,3370511,45319582,8920970,27.58,264.68,19.68,19.68,9807257498,19.25,19.25,9807257498 +ACE BYD밸류체인액티브,0079X0,15,11035,2,135,1.24,265088,2721832,1400000,265088,1.24,9.74,18.93,18.93,2914769650,18.87,18.87,2914769650 +삼양컴텍,484590,16,15940,2,2660,20.03,7316723,1837073,41210450,7316723,20.03,398.28,17.75,17.75,114375447630,17.41,17.41,114375447630 +TP,007980,17,2055,5,-30,-1.44,8490699,6168683,51175130,8490699,-1.44,137.64,16.59,16.59,18625077119,17.71,17.71,18625077119 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7495,5,-140,-1.83,496824,921828,3000000,496824,-1.83,53.90,16.56,16.56,3710246890,16.50,16.50,3710246890 +KODEX 200선물인버스2X,252670,19,1320,5,-24,-1.79,199535711,329231648,1244900000,199535711,-1.79,60.61,16.03,16.03,262635225591,15.98,15.98,262635225591 +디케이락,105740,20,8960,2,710,8.61,1497287,185945,10168513,1497287,8.61,805.23,14.72,14.72,13536259385,14.86,14.86,13536259385 +비케이홀딩스,050090,21,1045,2,130,14.21,2884947,65534,19784735,2884947,14.21,4402.21,14.58,14.58,3126148268,15.12,15.12,3126148268 +우리기술,032820,22,3670,2,200,5.76,23892994,13589588,165530656,23892994,5.76,175.82,14.43,14.43,89495060260,14.73,14.73,89495060260 +KODEX 코스닥150선물인버스,251340,23,3510,5,-20,-0.57,10506690,24607008,77500000,10506690,-0.57,42.70,13.56,13.56,36818804378,13.54,13.54,36818804378 +CSA 코스믹,083660,24,1403,5,-189,-11.87,8162443,1326316,61247181,8162443,-11.87,615.42,13.33,13.33,10539306250,12.27,12.27,10539306250 +KD,044180,25,566,1,130,29.82,3546646,196950,26717799,3546646,29.82,1800.79,13.27,13.27,1918513700,12.69,12.69,1918513700 +ACE 차이나AI빅테크TOP2+액티브,0087F0,26,10100,2,140,1.41,94990,53283,800000,94990,1.41,178.27,11.87,11.87,952995730,11.79,11.79,952995730 +에스엔시스,0008Z0,27,40350,2,1150,2.93,1105295,652338,9436564,1105295,2.93,169.44,11.71,11.71,47066058875,12.36,12.36,47066058875 +스튜디오미르,408900,28,5235,2,105,2.05,3679781,4709031,32729532,3679781,2.05,78.14,11.24,11.24,19490289525,11.38,11.38,19490289525 +HANARO 유럽방산,0082F0,29,9970,2,180,1.84,100526,220891,900000,100526,1.84,45.51,11.17,11.17,1001688310,11.16,11.16,1001688310 +ACE 글로벌자율주행액티브,414270,30,11700,5,-15,-0.13,363247,513590,3300000,363247,-0.13,70.73,11.01,11.01,4243458067,10.99,10.99,4243458067 diff --git a/top30/20250822/top30-avtr-20250822-110001.csv b/top30/20250822/top30-avtr-20250822-110001.csv new file mode 100644 index 000000000000..865fe96b6e0b --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,16850,5,-210,-1.23,7691922,0,5144190,7691922,-1.23,0.00,149.53,149.53,115582686215,133.34,133.34,115582686215 +TIGER 코리아원자력,0091P0,2,9925,2,160,1.64,4120755,8325150,6100000,4120755,1.64,49.50,67.55,67.55,41037520021,67.78,67.78,41037520021 +제이피아이헬스케어,0010V0,3,21050,5,-650,-3.00,2684827,14944855,5105400,2684827,-3.00,17.96,52.59,52.59,59342166050,55.22,55.22,59342166050 +SOL 한국원자력SMR,0092B0,4,9930,2,140,1.43,517589,1057261,1050000,517589,1.43,48.96,49.29,49.29,5151078016,49.40,49.40,5151078016 +엔시트론,101400,5,430,2,7,1.65,30730385,35623928,68450730,30730385,1.65,86.26,44.89,44.89,14253249954,48.42,48.42,14253249954 +일승,333430,6,5680,2,360,6.77,13402322,3537094,30726747,13402322,6.77,378.91,43.62,43.62,78127410630,44.76,44.76,78127410630 +iMBC,052220,7,3870,2,540,16.22,8241138,5961705,23000000,8241138,16.22,138.23,35.83,35.83,31041617451,34.87,34.87,31041617451 +아이비젼웍스,469750,8,1412,2,17,1.22,11954741,63530828,33936481,11954741,1.22,18.82,35.23,35.23,17125041432,35.74,35.74,17125041432 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7475,5,-135,-1.77,1389663,2813939,5000000,1389663,-1.77,49.38,27.79,27.79,10341183435,27.67,27.67,10341183435 +삼화네트웍스,046390,10,1690,2,29,1.75,11073223,17823272,43172933,11073223,1.75,62.13,25.65,25.65,19334605836,26.50,26.50,19334605836 +보성파워텍,006910,11,4025,5,-45,-1.11,11956558,58602028,49129824,11956558,-1.11,20.40,24.34,24.34,48483604881,24.52,24.52,48483604881 +아센디오,012170,12,2365,5,-290,-10.92,2628730,5636072,10873743,2628730,-10.92,46.64,24.18,24.18,6412753874,24.94,24.94,6412753874 +코아시아씨엠,196450,13,1109,2,228,25.88,10021115,3370511,45319582,10021115,25.88,297.32,22.11,22.11,11051398494,21.99,21.99,11051398494 +다날,064260,14,7920,2,620,8.49,15163345,1870962,68949040,15163345,8.49,810.46,21.99,21.99,120556545555,22.08,22.08,120556545555 +ACE BYD밸류체인액티브,0079X0,15,11035,2,135,1.24,278729,2721832,1400000,278729,1.24,10.24,19.91,19.91,3065458020,19.84,19.84,3065458020 +삼양컴텍,484590,16,15890,2,2610,19.65,7455624,1837073,41210450,7455624,19.65,405.84,18.09,18.09,116594717295,17.81,17.81,116594717295 +TP,007980,17,2060,5,-25,-1.20,8757514,6168683,51175130,8757514,-1.20,141.97,17.11,17.11,19174600714,18.19,18.19,19174600714 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,18,7495,5,-140,-1.83,500033,921828,3000000,500033,-1.83,54.24,16.67,16.67,3734278890,16.61,16.61,3734278890 +KODEX 200선물인버스2X,252670,19,1320,5,-24,-1.79,203493637,329231648,1244900000,203493637,-1.79,61.81,16.35,16.35,267853968810,16.30,16.30,267853968810 +HANARO 유럽방산,0082F0,20,9925,2,135,1.38,143269,220891,900000,143269,1.38,64.86,15.92,15.92,1427095285,15.98,15.98,1427095285 +디케이락,105740,21,9060,2,810,9.82,1510903,185945,10168513,1510903,9.82,812.55,14.86,14.86,13658242185,14.83,14.83,13658242185 +비케이홀딩스,050090,22,1038,2,123,13.44,2909978,65534,19784735,2909978,13.44,4440.41,14.71,14.71,3152275118,15.35,15.35,3152275118 +ACE 글로벌자율주행액티브,414270,23,11725,2,10,0.09,483648,513590,3300000,483648,0.09,94.17,14.66,14.66,5654393562,14.61,14.61,5654393562 +우리기술,032820,24,3670,2,200,5.76,24154772,13589588,165530656,24154772,5.76,177.74,14.59,14.59,90458597921,14.89,14.89,90458597921 +KODEX 코스닥150선물인버스,251340,25,3510,5,-20,-0.57,10708789,24607008,77500000,10708789,-0.57,43.52,13.82,13.82,37528101284,13.80,13.80,37528101284 +CSA 코스믹,083660,26,1405,5,-187,-11.75,8197242,1326316,61247181,8197242,-11.75,618.05,13.38,13.38,10588179844,12.30,12.30,10588179844 +KD,044180,27,566,1,130,29.82,3548898,196950,26717799,3548898,29.82,1801.93,13.28,13.28,1919788332,12.70,12.70,1919788332 +ACE 차이나AI빅테크TOP2+액티브,0087F0,28,10100,2,140,1.41,95092,53283,800000,95092,1.41,178.47,11.89,11.89,954027985,11.81,11.81,954027985 +에스엔시스,0008Z0,29,40550,2,1350,3.44,1113415,652338,9436564,1113415,3.44,170.68,11.80,11.80,47395614075,12.39,12.39,47395614075 +스튜디오미르,408900,30,5220,2,90,1.75,3724957,4709031,32729532,3724957,1.75,79.10,11.38,11.38,19726716555,11.55,11.55,19726716555 diff --git a/top30/20250822/top30-avtr-20250822-111001.csv b/top30/20250822/top30-avtr-20250822-111001.csv new file mode 100644 index 000000000000..1bf47dbabb4b --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,16330,5,-730,-4.28,9456311,0,5144190,9456311,-4.28,0.00,183.83,183.83,145275869520,172.94,172.94,145275869520 +TIGER 코리아원자력,0091P0,2,9940,2,175,1.79,4381627,8325150,6100000,4381627,1.79,52.63,71.83,71.83,43627580081,71.95,71.95,43627580081 +제이피아이헬스케어,0010V0,3,20850,5,-850,-3.92,2751899,14944855,5105400,2751899,-3.92,18.41,53.90,53.90,60743053150,57.06,57.06,60743053150 +SOL 한국원자력SMR,0092B0,4,9940,2,150,1.53,521977,1057261,1050000,521977,1.53,49.37,49.71,49.71,5194655716,49.77,49.77,5194655716 +엔시트론,101400,5,437,2,14,3.31,31397225,35623928,68450730,31397225,3.31,88.14,45.87,45.87,14541334513,48.61,48.61,14541334513 +일승,333430,6,5720,2,400,7.52,13495839,3537094,30726747,13495839,7.52,381.55,43.92,43.92,78658283570,44.75,44.75,78658283570 +iMBC,052220,7,3845,2,515,15.47,9681992,5961705,23000000,9681992,15.47,162.40,42.10,42.10,36616487838,41.40,41.40,36616487838 +아이비젼웍스,469750,8,1411,2,16,1.15,12139513,63530828,33936481,12139513,1.15,19.11,35.77,35.77,17385012923,36.31,36.31,17385012923 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,9,7455,5,-155,-2.04,1392963,2813939,5000000,1392963,-2.04,49.50,27.86,27.86,10365861435,27.81,27.81,10365861435 +아센디오,012170,10,2250,5,-405,-15.25,2937138,5636072,10873743,2937138,-15.25,52.11,27.01,27.01,7113965608,29.08,29.08,7113965608 +삼화네트웍스,046390,11,1702,2,41,2.47,11244518,17823272,43172933,11244518,2.47,63.09,26.05,26.05,19627045144,26.71,26.71,19627045144 +보성파워텍,006910,12,4040,5,-30,-0.74,12136277,58602028,49129824,12136277,-0.74,20.71,24.70,24.70,49205804279,24.79,24.79,49205804279 +다날,064260,13,7890,2,590,8.08,15599245,1870962,68949040,15599245,8.08,833.76,22.62,22.62,124013650030,22.80,22.80,124013650030 +코아시아씨엠,196450,14,1114,2,233,26.45,10123947,3370511,45319582,10123947,26.45,300.37,22.34,22.34,11165838193,22.12,22.12,11165838193 +ACE BYD밸류체인액티브,0079X0,15,11015,2,115,1.06,281086,2721832,1400000,281086,1.06,10.33,20.08,20.08,3091454675,20.05,20.05,3091454675 +삼양컴텍,484590,16,15950,2,2670,20.11,7653338,1837073,41210450,7653338,20.11,416.60,18.57,18.57,119736138070,18.22,18.22,119736138070 +TP,007980,17,2050,5,-35,-1.68,8872497,6168683,51175130,8872497,-1.68,143.83,17.34,17.34,19410382725,18.50,18.50,19410382725 +KODEX 200선물인버스2X,252670,18,1316,5,-28,-2.08,208795563,329231648,1244900000,208795563,-2.08,63.42,16.77,16.77,274848704916,16.78,16.78,274848704916 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,19,7470,5,-165,-2.16,502288,921828,3000000,502288,-2.16,54.49,16.74,16.74,3751144320,16.74,16.74,3751144320 +HANARO 유럽방산,0082F0,20,9945,2,155,1.58,144045,220891,900000,144045,1.58,65.21,16.01,16.01,1434801780,16.03,16.03,1434801780 +비케이홀딩스,050090,21,1083,2,168,18.36,2989000,65534,19784735,2989000,18.36,4560.99,15.11,15.11,3236122184,15.10,15.10,3236122184 +디케이락,105740,22,9010,2,760,9.21,1530214,185945,10168513,1530214,9.21,822.94,15.05,15.05,13832720925,15.10,15.10,13832720925 +우리기술,032820,23,3675,2,205,5.91,24360099,13589588,165530656,24360099,5.91,179.26,14.72,14.72,91211693954,14.99,14.99,91211693954 +ACE 글로벌자율주행액티브,414270,24,11720,2,5,0.04,483793,513590,3300000,483793,0.04,94.20,14.66,14.66,5656092962,14.62,14.62,5656092962 +KODEX 코스닥150선물인버스,251340,25,3510,5,-20,-0.57,11082979,24607008,77500000,11082979,-0.57,45.04,14.30,14.30,38841033954,14.28,14.28,38841033954 +팬엔터테인먼트,068050,26,2560,2,45,1.79,3892365,3120573,27694076,3892365,1.79,124.73,14.05,14.05,10080138675,14.22,14.22,10080138675 +CSA 코스믹,083660,27,1379,5,-213,-13.38,8300738,1326316,61247181,8300738,-13.38,625.85,13.55,13.55,10732046793,12.71,12.71,10732046793 +KD,044180,28,566,1,130,29.82,3550099,196950,26717799,3550099,29.82,1802.54,13.29,13.29,1920468098,12.70,12.70,1920468098 +ACE 차이나AI빅테크TOP2+액티브,0087F0,29,10050,2,90,0.90,95249,53283,800000,95249,0.90,178.76,11.91,11.91,955606670,11.89,11.89,955606670 +에스엔시스,0008Z0,30,40600,2,1400,3.57,1122272,652338,9436564,1122272,3.57,172.04,11.89,11.89,47755623825,12.46,12.46,47755623825 diff --git a/top30/20250822/top30-avtr-20250822-112001.csv b/top30/20250822/top30-avtr-20250822-112001.csv new file mode 100644 index 000000000000..71b415ba1cb8 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15680,5,-1380,-8.09,10185128,0,5144190,10185128,-8.09,0.00,197.99,197.99,157013865785,194.66,194.66,157013865785 +TIGER 코리아원자력,0091P0,2,9950,2,185,1.89,4587159,8325150,6100000,4587159,1.89,55.10,75.20,75.20,45672611978,75.25,75.25,45672611978 +제이피아이헬스케어,0010V0,3,20850,5,-850,-3.92,2775532,14944855,5105400,2775532,-3.92,18.57,54.36,54.36,61235855300,57.53,57.53,61235855300 +SOL 한국원자력SMR,0092B0,4,9950,2,160,1.63,555991,1057261,1050000,555991,1.63,52.59,52.95,52.95,5533401801,52.96,52.96,5533401801 +엔시트론,101400,5,431,2,8,1.89,31888726,35623928,68450730,31888726,1.89,89.51,46.59,46.59,14754674573,50.01,50.01,14754674573 +iMBC,052220,6,3765,2,435,13.06,10570088,5961705,23000000,10570088,13.06,177.30,45.96,45.96,40009407107,46.20,46.20,40009407107 +일승,333430,7,5730,2,410,7.71,13644762,3537094,30726747,13644762,7.71,385.76,44.41,44.41,79508916875,45.16,45.16,79508916875 +아이비젼웍스,469750,8,1412,2,17,1.22,12305513,63530828,33936481,12305513,1.22,19.37,36.26,36.26,17618747812,36.77,36.77,17618747812 +아센디오,012170,9,2210,5,-445,-16.76,3166709,5636072,10873743,3166709,-16.76,56.19,29.12,29.12,7622444458,31.72,31.72,7622444458 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7455,5,-155,-2.04,1392963,2813939,5000000,1392963,-2.04,49.50,27.86,27.86,10365861435,27.81,27.81,10365861435 +삼화네트웍스,046390,11,1700,2,39,2.35,11431773,17823272,43172933,11431773,2.35,64.14,26.48,26.48,19947288100,27.18,27.18,19947288100 +보성파워텍,006910,12,4050,5,-20,-0.49,12245993,58602028,49129824,12245993,-0.49,20.90,24.93,24.93,49649364454,24.95,24.95,49649364454 +다날,064260,13,7970,2,670,9.18,15902309,1870962,68949040,15902309,9.18,849.95,23.06,23.06,126428558750,23.01,23.01,126428558750 +코아시아씨엠,196450,14,1126,2,245,27.81,10294010,3370511,45319582,10294010,27.81,305.41,22.71,22.71,11356701276,22.26,22.26,11356701276 +ACE BYD밸류체인액티브,0079X0,15,11000,2,100,0.92,281586,2721832,1400000,281586,0.92,10.35,20.11,20.11,3096954675,20.11,20.11,3096954675 +삼양컴텍,484590,16,16000,2,2720,20.48,7834352,1837073,41210450,7834352,20.48,426.46,19.01,19.01,122627433055,18.60,18.60,122627433055 +TP,007980,17,2030,5,-55,-2.64,9103529,6168683,51175130,9103529,-2.64,147.58,17.79,17.79,19881775027,19.14,19.14,19881775027 +비케이홀딩스,050090,18,1136,2,221,24.15,3519293,65534,19784735,3519293,24.15,5370.18,17.79,17.79,3831459594,17.05,17.05,3831459594 +KODEX 200선물인버스2X,252670,19,1317,5,-27,-2.01,211109829,329231648,1244900000,211109829,-2.01,64.12,16.96,16.96,277895407066,16.95,16.95,277895407066 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7475,5,-160,-2.10,508387,921828,3000000,508387,-2.10,55.15,16.95,16.95,3796730485,16.93,16.93,3796730485 +HANARO 유럽방산,0082F0,21,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10042,5,-8,-0.08,232181,311742,1500000,232181,-0.08,74.48,15.48,15.48,2333050587,15.49,15.49,2333050587 +팬엔터테인먼트,068050,23,2530,2,15,0.60,4240061,3120573,27694076,4240061,0.60,135.87,15.31,15.31,10962901145,15.65,15.65,10962901145 +디케이락,105740,24,9010,2,760,9.21,1536740,185945,10168513,1536740,9.21,826.45,15.11,15.11,13891367685,15.16,15.16,13891367685 +우리기술,032820,25,3690,2,220,6.34,24625886,13589588,165530656,24625886,6.34,181.21,14.88,14.88,92191215007,15.09,15.09,92191215007 +ACE 글로벌자율주행액티브,414270,26,11735,2,20,0.17,483815,513590,3300000,483815,0.17,94.20,14.66,14.66,5656350817,14.61,14.61,5656350817 +KODEX 코스닥150선물인버스,251340,27,3510,5,-20,-0.57,11227000,24607008,77500000,11227000,-0.57,45.63,14.49,14.49,39346604909,14.46,14.46,39346604909 +CSA 코스믹,083660,28,1364,5,-228,-14.32,8438858,1326316,61247181,8438858,-14.32,636.26,13.78,13.78,10921031410,13.07,13.07,10921031410 +KD,044180,29,566,1,130,29.82,3560304,196950,26717799,3560304,29.82,1807.72,13.33,13.33,1926244128,12.74,12.74,1926244128 +에스엔시스,0008Z0,30,40650,2,1450,3.70,1126010,652338,9436564,1126010,3.70,172.61,11.93,11.93,47907462925,12.49,12.49,47907462925 diff --git a/top30/20250822/top30-avtr-20250822-113001.csv b/top30/20250822/top30-avtr-20250822-113001.csv new file mode 100644 index 000000000000..1416e1499cb2 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15220,5,-1840,-10.79,10531335,0,5144190,10531335,-10.79,0.00,204.72,204.72,162424872155,207.45,207.45,162424872155 +TIGER 코리아원자력,0091P0,2,9930,2,165,1.69,4794957,8325150,6100000,4794957,1.69,57.60,78.61,78.61,47737421623,78.81,78.81,47737421623 +제이피아이헬스케어,0010V0,3,20750,5,-950,-4.38,2818261,14944855,5105400,2818261,-4.38,18.86,55.20,55.20,62127689350,58.65,58.65,62127689350 +SOL 한국원자력SMR,0092B0,4,9925,2,135,1.38,564291,1057261,1050000,564291,1.38,53.37,53.74,53.74,5615828031,53.89,53.89,5615828031 +iMBC,052220,5,3710,2,380,11.41,11123495,5961705,23000000,11123495,11.41,186.58,48.36,48.36,42079550215,49.31,49.31,42079550215 +엔시트론,101400,6,437,2,14,3.31,32847753,35623928,68450730,32847753,3.31,92.21,47.99,47.99,15175318776,50.73,50.73,15175318776 +일승,333430,7,5800,2,480,9.02,14063958,3537094,30726747,14063958,9.02,397.61,45.77,45.77,81930430605,45.97,45.97,81930430605 +아이비젼웍스,469750,8,1434,2,39,2.80,12818005,63530828,33936481,12818005,2.80,20.18,37.77,37.77,18350057668,37.71,37.71,18350057668 +아센디오,012170,9,2210,5,-445,-16.76,3260218,5636072,10873743,3260218,-16.76,57.85,29.98,29.98,7829239438,32.58,32.58,7829239438 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7490,5,-120,-1.58,1392981,2813939,5000000,1392981,-1.58,49.50,27.86,27.86,10365996335,27.68,27.68,10365996335 +삼화네트웍스,046390,11,1688,2,27,1.63,11503961,17823272,43172933,11503961,1.63,64.54,26.65,26.65,20069640162,27.54,27.54,20069640162 +보성파워텍,006910,12,4065,5,-5,-0.12,12446241,58602028,49129824,12446241,-0.12,21.24,25.33,25.33,50462867323,25.27,25.27,50462867323 +다날,064260,13,7880,2,580,7.95,16200819,1870962,68949040,16200819,7.95,865.91,23.50,23.50,128779718145,23.70,23.70,128779718145 +코아시아씨엠,196450,14,1113,2,232,26.33,10397063,3370511,45319582,10397063,26.33,308.47,22.94,22.94,11472002164,22.74,22.74,11472002164 +ACE BYD밸류체인액티브,0079X0,15,11000,2,100,0.92,281586,2721832,1400000,281586,0.92,10.35,20.11,20.11,3096954675,20.11,20.11,3096954675 +삼양컴텍,484590,16,16320,2,3040,22.89,8204109,1837073,41210450,8204109,22.89,446.59,19.91,19.91,128614496185,19.12,19.12,128614496185 +비케이홀딩스,050090,17,1094,2,179,19.56,3787253,65534,19784735,3787253,19.56,5779.07,19.14,19.14,4128051032,19.07,19.07,4128051032 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,18,10042,5,-8,-0.08,273525,311742,1500000,273525,-0.08,87.74,18.23,18.23,2748223345,18.24,18.24,2748223345 +TP,007980,19,2005,5,-80,-3.84,9324866,6168683,51175130,9324866,-3.84,151.16,18.22,18.22,20329480989,19.81,19.81,20329480989 +KODEX 200선물인버스2X,252670,20,1323,5,-21,-1.56,219758757,329231648,1244900000,219758757,-1.56,66.75,17.65,17.65,289324734517,17.57,17.57,289324734517 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7510,5,-125,-1.64,520420,921828,3000000,520420,-1.64,56.46,17.35,17.35,3886838990,17.25,17.25,3886838990 +팬엔터테인먼트,068050,22,2450,5,-65,-2.58,4730565,3120573,27694076,4730565,-2.58,151.59,17.08,17.08,12178272125,17.95,17.95,12178272125 +HANARO 유럽방산,0082F0,23,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +KODEX 코스닥150선물인버스,251340,24,3515,5,-15,-0.42,11818260,24607008,77500000,11818260,-0.42,48.03,15.25,15.25,41426891627,15.21,15.21,41426891627 +디케이락,105740,25,8930,2,680,8.24,1544120,185945,10168513,1544120,8.24,830.42,15.19,15.19,13957554955,15.37,15.37,13957554955 +우리기술,032820,26,3680,2,210,6.05,24800935,13589588,165530656,24800935,6.05,182.50,14.98,14.98,92835429161,15.24,15.24,92835429161 +ACE 글로벌자율주행액티브,414270,27,11735,2,20,0.17,483826,513590,3300000,483826,0.17,94.20,14.66,14.66,5656479902,14.61,14.61,5656479902 +CSA 코스믹,083660,28,1324,5,-268,-16.83,8602753,1326316,61247181,8602753,-16.83,648.62,14.05,14.05,11140129288,13.74,13.74,11140129288 +KD,044180,29,566,1,130,29.82,3560327,196950,26717799,3560327,29.82,1807.73,13.33,13.33,1926257146,12.74,12.74,1926257146 +그린리소스,402490,30,10680,2,1250,13.26,1050601,1824974,8279444,1050601,13.26,57.57,12.69,12.69,10360990025,11.72,11.72,10360990025 diff --git a/top30/20250822/top30-avtr-20250822-114001.csv b/top30/20250822/top30-avtr-20250822-114001.csv new file mode 100644 index 000000000000..b10515184ec8 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15180,5,-1880,-11.02,10808509,0,5144190,10808509,-11.02,0.00,210.11,210.11,166653622320,213.42,213.42,166653622320 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,4899235,8325150,6100000,4899235,2.00,58.85,80.32,80.32,48774995398,80.28,80.28,48774995398 +SOL 한국원자력SMR,0092B0,3,9960,2,170,1.74,583940,1057261,1050000,583940,1.74,55.23,55.61,55.61,5811400531,55.57,55.57,5811400531 +제이피아이헬스케어,0010V0,4,20800,5,-900,-4.15,2837591,14944855,5105400,2837591,-4.15,18.99,55.58,55.58,62529751400,58.88,58.88,62529751400 +iMBC,052220,5,3890,2,560,16.82,11974319,5961705,23000000,11974319,16.82,200.85,52.06,52.06,45335523747,50.67,50.67,45335523747 +엔시트론,101400,6,443,2,20,4.73,33525340,35623928,68450730,33525340,4.73,94.11,48.98,48.98,15474678639,51.03,51.03,15474678639 +일승,333430,7,5790,2,470,8.83,14524108,3537094,30726747,14524108,8.83,410.62,47.27,47.27,84608673465,47.56,47.56,84608673465 +아이비젼웍스,469750,8,1414,2,19,1.36,13096245,63530828,33936481,13096245,1.36,20.61,38.59,38.59,18745336958,39.06,39.06,18745336958 +아센디오,012170,9,2200,5,-455,-17.14,3383588,5636072,10873743,3383588,-17.14,60.03,31.12,31.12,8100628027,33.86,33.86,8100628027 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7490,5,-120,-1.58,1393081,2813939,5000000,1393081,-1.58,49.51,27.86,27.86,10366745335,27.68,27.68,10366745335 +삼화네트웍스,046390,11,1686,2,25,1.51,11551958,17823272,43172933,11551958,1.51,64.81,26.76,26.76,20150606391,27.68,27.68,20150606391 +보성파워텍,006910,12,4075,2,5,0.12,12674115,58602028,49129824,12674115,0.12,21.63,25.80,25.80,51391852780,25.67,25.67,51391852780 +다날,064260,13,7890,2,590,8.08,16360938,1870962,68949040,16360938,8.08,874.47,23.73,23.73,130043411745,23.90,23.90,130043411745 +코아시아씨엠,196450,14,1121,2,240,27.24,10450822,3370511,45319582,10450822,27.24,310.07,23.06,23.06,11531961349,22.70,22.70,11531961349 +삼양컴텍,484590,15,16200,2,2920,21.99,8412201,1837073,41210450,8412201,21.99,457.91,20.41,20.41,132003676550,19.77,19.77,132003676550 +ACE BYD밸류체인액티브,0079X0,16,11055,2,155,1.42,281790,2721832,1400000,281790,1.42,10.35,20.13,20.13,3099209855,20.02,20.02,3099209855 +비케이홀딩스,050090,17,1094,2,179,19.56,3910902,65534,19784735,3910902,19.56,5967.74,19.77,19.77,4263471120,19.70,19.70,4263471120 +그린리소스,402490,18,11220,2,1790,18.98,1595281,1824974,8279444,1595281,18.98,87.41,19.27,19.27,16375614920,17.63,17.63,16375614920 +TP,007980,19,2025,5,-60,-2.88,9601985,6168683,51175130,9601985,-2.88,155.66,18.76,18.76,20887262001,20.16,20.16,20887262001 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-10,-0.10,274810,311742,1500000,274810,-0.10,88.15,18.32,18.32,2761124745,18.33,18.33,2761124745 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,221647186,329231648,1244900000,221647186,-1.79,67.32,17.80,17.80,291819384925,17.76,17.76,291819384925 +팬엔터테인먼트,068050,22,2460,5,-55,-2.19,4810839,3120573,27694076,4810839,-2.19,154.17,17.37,17.37,12375103545,18.16,18.16,12375103545 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7505,5,-130,-1.70,520683,921828,3000000,520683,-1.70,56.48,17.36,17.36,3888813425,17.27,17.27,3888813425 +HANARO 유럽방산,0082F0,24,9945,2,155,1.58,144046,220891,900000,144046,1.58,65.21,16.01,16.01,1434811725,16.03,16.03,1434811725 +KODEX 코스닥150선물인버스,251340,25,3510,5,-20,-0.57,12221269,24607008,77500000,12221269,-0.57,49.67,15.77,15.77,42843505219,15.75,15.75,42843505219 +디케이락,105740,26,8990,2,740,8.97,1551072,185945,10168513,1551072,8.97,834.16,15.25,15.25,14019702515,15.34,15.34,14019702515 +우리기술,032820,27,3680,2,210,6.05,25007980,13589588,165530656,25007980,6.05,184.02,15.11,15.11,93599993880,15.37,15.37,93599993880 +ACE 글로벌자율주행액티브,414270,28,11735,2,20,0.17,483832,513590,3300000,483832,0.17,94.21,14.66,14.66,5656550312,14.61,14.61,5656550312 +CSA 코스믹,083660,29,1336,5,-256,-16.08,8646184,1326316,61247181,8646184,-16.08,651.89,14.12,14.12,11197956720,13.69,13.69,11197956720 +KD,044180,30,566,1,130,29.82,3560327,196950,26717799,3560327,29.82,1807.73,13.33,13.33,1926257146,12.74,12.74,1926257146 diff --git a/top30/20250822/top30-avtr-20250822-115001.csv b/top30/20250822/top30-avtr-20250822-115001.csv new file mode 100644 index 000000000000..a29c97e7902a --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15600,5,-1460,-8.56,11054128,0,5144190,11054128,-8.56,0.00,214.89,214.89,170459388925,212.41,212.41,170459388925 +TIGER 코리아원자력,0091P0,2,9935,2,170,1.74,4997804,8325150,6100000,4997804,1.74,60.03,81.93,81.93,49755371176,82.10,82.10,49755371176 +SOL 한국원자력SMR,0092B0,3,9940,2,150,1.53,588446,1057261,1050000,588446,1.53,55.66,56.04,56.04,5856220776,56.11,56.11,5856220776 +제이피아이헬스케어,0010V0,4,20850,5,-850,-3.92,2851016,14944855,5105400,2851016,-3.92,19.08,55.84,55.84,62809022725,59.00,59.00,62809022725 +iMBC,052220,5,3850,2,520,15.62,12636377,5961705,23000000,12636377,15.62,211.96,54.94,54.94,47905575762,54.10,54.10,47905575762 +엔시트론,101400,6,443,2,20,4.73,33867211,35623928,68450730,33867211,4.73,95.07,49.48,49.48,15625328505,51.53,51.53,15625328505 +일승,333430,7,5780,2,460,8.65,14645931,3537094,30726747,14645931,8.65,414.07,47.67,47.67,85313637275,48.04,48.04,85313637275 +아이비젼웍스,469750,8,1417,2,22,1.58,13316301,63530828,33936481,13316301,1.58,20.96,39.24,39.24,19058717379,39.63,39.63,19058717379 +아센디오,012170,9,2195,5,-460,-17.33,3534101,5636072,10873743,3534101,-17.33,62.71,32.50,32.50,8428073782,35.31,35.31,8428073782 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7475,5,-135,-1.77,1393082,2813939,5000000,1393082,-1.77,49.51,27.86,27.86,10366752810,27.74,27.74,10366752810 +삼화네트웍스,046390,11,1685,2,24,1.44,11578449,17823272,43172933,11578449,1.44,64.96,26.82,26.82,20195272175,27.76,27.76,20195272175 +보성파워텍,006910,12,4065,5,-5,-0.12,12788523,58602028,49129824,12788523,-0.12,21.82,26.03,26.03,51857478137,25.97,25.97,51857478137 +다날,064260,13,7895,2,595,8.15,16470387,1870962,68949040,16470387,8.15,880.32,23.89,23.89,130909696235,24.05,24.05,130909696235 +코아시아씨엠,196450,14,1124,2,243,27.58,10559048,3370511,45319582,10559048,27.58,313.28,23.30,23.30,11653589406,22.88,22.88,11653589406 +그린리소스,402490,15,10860,2,1430,15.16,1852100,1824974,8279444,1852100,15.16,101.49,22.37,22.37,19190744870,21.34,21.34,19190744870 +삼양컴텍,484590,16,16030,2,2750,20.71,8575541,1837073,41210450,8575541,20.71,466.80,20.81,20.81,134637176560,20.38,20.38,134637176560 +ACE BYD밸류체인액티브,0079X0,17,11045,2,145,1.33,281907,2721832,1400000,281907,1.33,10.36,20.14,20.14,3100502120,20.05,20.05,3100502120 +비케이홀딩스,050090,18,1085,2,170,18.58,3960548,65534,19784735,3960548,18.58,6043.50,20.02,20.02,4317537147,20.11,20.11,4317537147 +TP,007980,19,2030,5,-55,-2.64,9714483,6168683,51175130,9714483,-2.64,157.48,18.98,18.98,21115639196,20.33,20.33,21115639196 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10040,5,-10,-0.10,274810,311742,1500000,274810,-0.10,88.15,18.32,18.32,2761124745,18.33,18.33,2761124745 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,223549696,329231648,1244900000,223549696,-1.79,67.90,17.96,17.96,294331211334,17.91,17.91,294331211334 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7495,5,-140,-1.83,532011,921828,3000000,532011,-1.83,57.71,17.73,17.73,3973745100,17.67,17.67,3973745100 +팬엔터테인먼트,068050,23,2475,5,-40,-1.59,4851696,3120573,27694076,4851696,-1.59,155.47,17.52,17.52,12475996889,18.20,18.20,12475996889 +KODEX 코스닥150선물인버스,251340,24,3510,5,-20,-0.57,12472424,24607008,77500000,12472424,-0.57,50.69,16.09,16.09,43726183265,16.07,16.07,43726183265 +HANARO 유럽방산,0082F0,25,9945,2,155,1.58,144247,220891,900000,144247,1.58,65.30,16.03,16.03,1436810670,16.05,16.05,1436810670 +우양,103840,26,5330,2,150,2.90,2563773,5222567,16366428,2563773,2.90,49.09,15.66,15.66,13269574225,15.21,15.21,13269574225 +디케이락,105740,27,8970,2,720,8.73,1552998,185945,10168513,1552998,8.73,835.19,15.27,15.27,14036948065,15.39,15.39,14036948065 +우리기술,032820,28,3680,2,210,6.05,25099313,13589588,165530656,25099313,6.05,184.70,15.16,15.16,93935757879,15.42,15.42,93935757879 +ACE 글로벌자율주행액티브,414270,29,11735,2,20,0.17,483877,513590,3300000,483877,0.17,94.21,14.66,14.66,5657078368,14.61,14.61,5657078368 +CSA 코스믹,083660,30,1326,5,-266,-16.71,8667424,1326316,61247181,8667424,-16.71,653.50,14.15,14.15,11226226270,13.82,13.82,11226226270 diff --git a/top30/20250822/top30-avtr-20250822-120001.csv b/top30/20250822/top30-avtr-20250822-120001.csv new file mode 100644 index 000000000000..d364508afa24 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15920,5,-1140,-6.68,11343635,0,5144190,11343635,-6.68,0.00,220.51,220.51,175017567250,213.71,213.71,175017567250 +TIGER 코리아원자력,0091P0,2,9925,2,160,1.64,5045950,8325150,6100000,5045950,1.64,60.61,82.72,82.72,50233423300,82.97,82.97,50233423300 +SOL 한국원자력SMR,0092B0,3,9930,2,140,1.43,594686,1057261,1050000,594686,1.43,56.25,56.64,56.64,5918229676,56.76,56.76,5918229676 +iMBC,052220,4,3820,2,490,14.71,12954828,5961705,23000000,12954828,14.71,217.30,56.33,56.33,49124407178,55.91,55.91,49124407178 +제이피아이헬스케어,0010V0,5,20800,5,-900,-4.15,2870047,14944855,5105400,2870047,-4.15,19.20,56.22,56.22,63206161975,59.52,59.52,63206161975 +일승,333430,6,5920,2,600,11.28,15525918,3537094,30726747,15525918,11.28,438.95,50.53,50.53,90509807340,49.76,49.76,90509807340 +엔시트론,101400,7,447,2,24,5.67,34221814,35623928,68450730,34221814,5.67,96.06,49.99,49.99,15782992272,51.58,51.58,15782992272 +아이비젼웍스,469750,8,1419,2,24,1.72,13443607,63530828,33936481,13443607,1.72,21.16,39.61,39.61,19239590951,39.95,39.95,19239590951 +아센디오,012170,9,2155,5,-500,-18.83,3642912,5636072,10873743,3642912,-18.83,64.64,33.50,33.50,8663911617,36.97,36.97,8663911617 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7475,5,-135,-1.77,1393082,2813939,5000000,1393082,-1.77,49.51,27.86,27.86,10366752810,27.74,27.74,10366752810 +삼화네트웍스,046390,11,1677,2,16,0.96,11634761,17823272,43172933,11634761,0.96,65.28,26.95,26.95,20289877864,28.02,28.02,20289877864 +보성파워텍,006910,12,4060,5,-10,-0.25,12887260,58602028,49129824,12887260,-0.25,21.99,26.23,26.23,52258706181,26.20,26.20,52258706181 +그린리소스,402490,13,10640,2,1210,12.83,2073951,1824974,8279444,2073951,12.83,113.64,25.05,25.05,21577039220,24.49,24.49,21577039220 +코아시아씨엠,196450,14,1143,2,262,29.74,10989549,3370511,45319582,10989549,29.74,326.05,24.25,24.25,12143680033,23.44,23.44,12143680033 +다날,064260,15,7910,2,610,8.36,16614558,1870962,68949040,16614558,8.36,888.02,24.10,24.10,132048085005,24.21,24.21,132048085005 +삼양컴텍,484590,16,15970,2,2690,20.26,8711547,1837073,41210450,8711547,20.26,474.21,21.14,21.14,136818198885,20.79,20.79,136818198885 +비케이홀딩스,050090,17,1101,2,186,20.33,4050084,65534,19784735,4050084,20.33,6180.13,20.47,20.47,4415960124,20.27,20.27,4415960124 +ACE BYD밸류체인액티브,0079X0,18,11045,2,145,1.33,281907,2721832,1400000,281907,1.33,10.36,20.14,20.14,3100502120,20.05,20.05,3100502120 +TP,007980,19,2045,5,-40,-1.92,9810846,6168683,51175130,9810846,-1.92,159.04,19.17,19.17,21312967052,20.37,20.37,21312967052 +우양,103840,20,5320,2,140,2.70,3090974,5222567,16366428,3090974,2.70,59.18,18.89,18.89,16047364850,18.43,18.43,16047364850 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10040,5,-10,-0.10,274811,311742,1500000,274811,-0.10,88.15,18.32,18.32,2761134785,18.33,18.33,2761134785 +KODEX 200선물인버스2X,252670,22,1323,5,-21,-1.56,226638338,329231648,1244900000,226638338,-1.56,68.84,18.21,18.21,298416162433,18.12,18.12,298416162433 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7520,5,-115,-1.51,532769,921828,3000000,532769,-1.51,57.79,17.76,17.76,3979431930,17.64,17.64,3979431930 +팬엔터테인먼트,068050,24,2460,5,-55,-2.19,4893679,3120573,27694076,4893679,-2.19,156.82,17.67,17.67,12579506904,18.46,18.46,12579506904 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,12622567,24607008,77500000,12622567,-0.28,51.30,16.29,16.29,44253985739,16.22,16.22,44253985739 +HANARO 유럽방산,0082F0,26,9945,2,155,1.58,144249,220891,900000,144249,1.58,65.30,16.03,16.03,1436830560,16.05,16.05,1436830560 +디케이락,105740,27,8980,2,730,8.85,1557021,185945,10168513,1557021,8.85,837.36,15.31,15.31,14072975955,15.41,15.41,14072975955 +우리기술,032820,28,3670,2,200,5.76,25197757,13589588,165530656,25197757,5.76,185.42,15.22,15.22,94297320649,15.52,15.52,94297320649 +ACE 글로벌자율주행액티브,414270,29,11730,2,15,0.13,483972,513590,3300000,483972,0.13,94.23,14.67,14.67,5658193183,14.62,14.62,5658193183 +CSA 코스믹,083660,30,1327,5,-265,-16.65,8698267,1326316,61247181,8698267,-16.65,655.82,14.20,14.20,11267260398,13.86,13.86,11267260398 diff --git a/top30/20250822/top30-avtr-20250822-121001.csv b/top30/20250822/top30-avtr-20250822-121001.csv new file mode 100644 index 000000000000..f5b57662a8b3 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15290,5,-1770,-10.38,11686905,0,5144190,11686905,-10.38,0.00,227.19,227.19,180375842310,229.33,229.33,180375842310 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,5184538,8325150,6100000,5184538,1.23,62.28,84.99,84.99,51605497004,85.58,85.58,51605497004 +일승,333430,3,6120,2,800,15.04,18570988,3537094,30726747,18570988,15.04,525.04,60.44,60.44,109156556720,58.05,58.05,109156556720 +iMBC,052220,4,3955,2,625,18.77,13850914,5961705,23000000,13850914,18.77,232.33,60.22,60.22,52618276177,57.84,57.84,52618276177 +SOL 한국원자력SMR,0092B0,5,9900,2,110,1.12,600628,1057261,1050000,600628,1.12,56.81,57.20,57.20,5977110386,57.50,57.50,5977110386 +제이피아이헬스케어,0010V0,6,20800,5,-900,-4.15,2877878,14944855,5105400,2877878,-4.15,19.26,56.37,56.37,63369129225,59.67,59.67,63369129225 +엔시트론,101400,7,470,2,47,11.11,36481645,35623928,68450730,36481645,11.11,102.41,53.30,53.30,16825476733,52.30,52.30,16825476733 +아이비젼웍스,469750,8,1411,2,16,1.15,13644254,63530828,33936481,13644254,1.15,21.48,40.21,40.21,19523936074,40.77,40.77,19523936074 +아센디오,012170,9,2100,5,-555,-20.90,3924463,5636072,10873743,3924463,-20.90,69.63,36.09,36.09,9254652607,40.53,40.53,9254652607 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,10,7500,5,-110,-1.45,1393124,2813939,5000000,1393124,-1.45,49.51,27.86,27.86,10367067785,27.65,27.65,10367067785 +삼화네트웍스,046390,11,1685,2,24,1.44,11674571,17823272,43172933,11674571,1.44,65.50,27.04,27.04,20356784870,27.98,27.98,20356784870 +그린리소스,402490,12,10690,2,1260,13.36,2207822,1824974,8279444,2207822,13.36,120.98,26.67,26.67,23016111295,26.00,26.00,23016111295 +코아시아씨엠,196450,13,1145,1,264,29.97,12060166,3370511,45319582,12060166,29.97,357.81,26.61,26.61,13368005385,25.76,25.76,13368005385 +보성파워텍,006910,14,4045,5,-25,-0.61,12987498,58602028,49129824,12987498,-0.61,22.16,26.44,26.44,52664064731,26.50,26.50,52664064731 +다날,064260,15,7890,2,590,8.08,16721761,1870962,68949040,16721761,8.08,893.75,24.25,24.25,132892636690,24.43,24.43,132892636690 +삼양컴텍,484590,16,15970,2,2690,20.26,8803025,1837073,41210450,8803025,20.26,479.19,21.36,21.36,138281683435,21.01,21.01,138281683435 +비케이홀딩스,050090,17,1108,2,193,21.09,4161738,65534,19784735,4161738,21.09,6350.50,21.04,21.04,4540020369,20.71,20.71,4540020369 +우양,103840,18,5240,2,60,1.16,3387858,5222567,16366428,3387858,1.16,64.87,20.70,20.70,17621426675,20.55,20.55,17621426675 +ACE BYD밸류체인액티브,0079X0,19,11035,2,135,1.24,281911,2721832,1400000,281911,1.24,10.36,20.14,20.14,3100546290,20.07,20.07,3100546290 +TP,007980,20,2045,5,-40,-1.92,9838374,6168683,51175130,9838374,-1.92,159.49,19.22,19.22,21369223072,20.42,20.42,21369223072 +KODEX 200선물인버스2X,252670,21,1324,5,-20,-1.49,228911333,329231648,1244900000,228911333,-1.49,69.53,18.39,18.39,301425478139,18.29,18.29,301425478139 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-15,-0.15,275420,311742,1500000,275420,-0.15,88.35,18.36,18.36,2767246105,18.38,18.38,2767246105 +팬엔터테인먼트,068050,23,2470,5,-45,-1.79,4937955,3120573,27694076,4937955,-1.79,158.24,17.83,17.83,12688083774,18.55,18.55,12688083774 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-115,-1.51,532806,921828,3000000,532806,-1.51,57.80,17.76,17.76,3979710170,17.64,17.64,3979710170 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13557773,24607008,77500000,13557773,-0.28,55.10,17.49,17.49,47545935928,17.43,17.43,47545935928 +HANARO 유럽방산,0082F0,26,9940,2,150,1.53,144452,220891,900000,144452,1.53,65.40,16.05,16.05,1438848395,16.08,16.08,1438848395 +디케이락,105740,27,9030,2,780,9.45,1604705,185945,10168513,1604705,9.45,863.00,15.78,15.78,14504781995,15.80,15.80,14504781995 +우리기술,032820,28,3650,2,180,5.19,25425535,13589588,165530656,25425535,5.19,187.10,15.36,15.36,95129722036,15.75,15.75,95129722036 +ACE 글로벌자율주행액티브,414270,29,11695,5,-20,-0.17,484157,513590,3300000,484157,-0.17,94.27,14.67,14.67,5660360898,14.67,14.67,5660360898 +나노엔텍,039860,30,3695,2,105,2.92,4669939,17408042,32110082,4669939,2.92,26.83,14.54,14.54,17259921461,14.55,14.55,17259921461 diff --git a/top30/20250822/top30-avtr-20250822-122001.csv b/top30/20250822/top30-avtr-20250822-122001.csv new file mode 100644 index 000000000000..45d0f37760df --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15310,5,-1750,-10.26,11759725,0,5144190,11759725,-10.26,0.00,228.60,228.60,181490836050,230.44,230.44,181490836050 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,5295550,8325150,6100000,5295550,1.23,63.61,86.81,86.81,52704047179,87.41,87.41,52704047179 +일승,333430,3,6110,2,790,14.85,19753824,3537094,30726747,19753824,14.85,558.48,64.29,64.29,116370648395,61.98,61.98,116370648395 +iMBC,052220,4,3875,2,545,16.37,14577605,5961705,23000000,14577605,16.37,244.52,63.38,63.38,55461945827,62.23,62.23,55461945827 +엔시트론,101400,5,475,2,52,12.29,39548767,35623928,68450730,39548767,12.29,111.02,57.78,57.78,18285279165,56.24,56.24,18285279165 +SOL 한국원자력SMR,0092B0,6,9895,2,105,1.07,606063,1057261,1050000,606063,1.07,57.32,57.72,57.72,6030913396,58.05,58.05,6030913396 +제이피아이헬스케어,0010V0,7,20700,5,-1000,-4.61,2914116,14944855,5105400,2914116,-4.61,19.50,57.08,57.08,64118664450,60.67,60.67,64118664450 +아이비젼웍스,469750,8,1401,2,6,0.43,13948943,63530828,33936481,13948943,0.43,21.96,41.10,41.10,19951471856,41.96,41.96,19951471856 +아센디오,012170,9,2100,5,-555,-20.90,4067873,5636072,10873743,4067873,-20.90,72.18,37.41,37.41,9559969707,41.87,41.87,9559969707 +그린리소스,402490,10,11000,2,1570,16.65,2416283,1824974,8279444,2416283,16.65,132.40,29.18,29.18,25305947550,27.79,27.79,25305947550 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,11,7495,5,-115,-1.51,1393300,2813939,5000000,1393300,-1.51,49.51,27.87,27.87,10368386905,27.67,27.67,10368386905 +삼화네트웍스,046390,12,1678,2,17,1.02,11720754,17823272,43172933,11720754,1.02,65.76,27.15,27.15,20434282455,28.21,28.21,20434282455 +코아시아씨엠,196450,13,1145,1,264,29.97,12087905,3370511,45319582,12087905,29.97,358.64,26.67,26.67,13399766540,25.82,25.82,13399766540 +보성파워텍,006910,14,4035,5,-35,-0.86,13044674,58602028,49129824,13044674,-0.86,22.26,26.55,26.55,52895069486,26.68,26.68,52895069486 +다날,064260,15,7950,2,650,8.90,17011696,1870962,68949040,17011696,8.90,909.25,24.67,24.67,135200606570,24.67,24.67,135200606570 +우양,103840,16,5340,2,160,3.09,3649604,5222567,16366428,3649604,3.09,69.88,22.30,22.30,19012695405,21.75,21.75,19012695405 +삼양컴텍,484590,17,16050,2,2770,20.86,8862697,1837073,41210450,8862697,20.86,482.44,21.51,21.51,139237831925,21.05,21.05,139237831925 +비케이홀딩스,050090,18,1105,2,190,20.77,4209737,65534,19784735,4209737,20.77,6423.75,21.28,21.28,4593027077,21.01,21.01,4593027077 +ACE BYD밸류체인액티브,0079X0,19,11050,2,150,1.38,282159,2721832,1400000,282159,1.38,10.37,20.15,20.15,3103287735,20.06,20.06,3103287735 +TP,007980,20,2045,5,-40,-1.92,9876985,6168683,51175130,9876985,-1.92,160.11,19.30,19.30,21447881202,20.49,20.49,21447881202 +KODEX 200선물인버스2X,252670,21,1325,5,-19,-1.41,234075256,329231648,1244900000,234075256,-1.41,71.10,18.80,18.80,308263879551,18.69,18.69,308263879551 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10035,5,-15,-0.15,275520,311742,1500000,275520,-0.15,88.38,18.37,18.37,2768249605,18.39,18.39,2768249605 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7515,5,-120,-1.57,545268,921828,3000000,545268,-1.57,59.15,18.18,18.18,4073325520,18.07,18.07,4073325520 +팬엔터테인먼트,068050,24,2490,5,-25,-0.99,4994605,3120573,27694076,4994605,-0.99,160.05,18.03,18.03,12828295999,18.60,18.60,12828295999 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13882054,24607008,77500000,13882054,-0.28,56.42,17.91,17.91,48687358615,17.85,17.85,48687358615 +HANARO 유럽방산,0082F0,26,9935,2,145,1.48,144686,220891,900000,144686,1.48,65.50,16.08,16.08,1441173185,16.12,16.12,1441173185 +디케이락,105740,27,9020,2,770,9.33,1609162,185945,10168513,1609162,9.33,865.40,15.82,15.82,14544976105,15.86,15.86,14544976105 +우리기술,032820,28,3650,2,180,5.19,25575984,13589588,165530656,25575984,5.19,188.20,15.45,15.45,95678594562,15.84,15.84,95678594562 +나노엔텍,039860,29,3735,2,145,4.04,4874673,17408042,32110082,4874673,4.04,28.00,15.18,15.18,18020758554,15.03,15.03,18020758554 +ACE 글로벌자율주행액티브,414270,30,11685,5,-30,-0.26,484160,513590,3300000,484160,-0.26,94.27,14.67,14.67,5660395953,14.68,14.68,5660395953 diff --git a/top30/20250822/top30-avtr-20250822-123001.csv b/top30/20250822/top30-avtr-20250822-123001.csv new file mode 100644 index 000000000000..aad103421b6c --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15265,5,-1795,-10.52,11829204,0,5144190,11829204,-10.52,0.00,229.95,229.95,182552973605,232.47,232.47,182552973605 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,5551452,8325150,6100000,5551452,1.28,66.68,91.01,91.01,55230737754,91.55,91.55,55230737754 +일승,333430,3,6090,2,770,14.47,20765268,3537094,30726747,20765268,14.47,587.07,67.58,67.58,122556479040,65.49,65.49,122556479040 +iMBC,052220,4,3932,2,602,18.08,15090894,5961705,23000000,15090894,18.08,253.13,65.61,65.61,57466472660,63.54,63.54,57466472660 +엔시트론,101400,5,473,2,50,11.82,41353177,35623928,68450730,41353177,11.82,116.08,60.41,60.41,19134624708,59.10,59.10,19134624708 +SOL 한국원자력SMR,0092B0,6,9890,2,100,1.02,620206,1057261,1050000,620206,1.02,58.66,59.07,59.07,6170744321,59.42,59.42,6170744321 +제이피아이헬스케어,0010V0,7,20725,5,-975,-4.49,2922421,14944855,5105400,2922421,-4.49,19.55,57.24,57.24,64290532475,60.76,60.76,64290532475 +아이비젼웍스,469750,8,1396,2,1,0.07,14166145,63530828,33936481,14166145,0.07,22.30,41.74,41.74,20254773394,42.75,42.75,20254773394 +아센디오,012170,9,2105,5,-550,-20.72,4124858,5636072,10873743,4124858,-20.72,73.19,37.93,37.93,9679448792,42.29,42.29,9679448792 +그린리소스,402490,10,10990,2,1560,16.54,2599129,1824974,8279444,2599129,16.54,142.42,31.39,31.39,27336036890,30.04,30.04,27336036890 +코아시아씨엠,196450,11,1115,2,234,26.56,13160296,3370511,45319582,13160296,26.56,390.45,29.04,29.04,14603590227,28.90,28.90,14603590227 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7495,5,-115,-1.51,1393300,2813939,5000000,1393300,-1.51,49.51,27.87,27.87,10368386905,27.67,27.67,10368386905 +삼화네트웍스,046390,13,1685,2,24,1.44,11757659,17823272,43172933,11757659,1.44,65.97,27.23,27.23,20496126802,28.17,28.17,20496126802 +보성파워텍,006910,14,4025,5,-45,-1.11,13165429,58602028,49129824,13165429,-1.11,22.47,26.80,26.80,53380972690,26.99,26.99,53380972690 +다날,064260,15,8080,2,780,10.68,17601843,1870962,68949040,17601843,10.68,940.79,25.53,25.53,139935358965,25.12,25.12,139935358965 +우양,103840,16,5280,2,100,1.93,3922217,5222567,16366428,3922217,1.93,75.10,23.97,23.97,20457064240,23.67,23.67,20457064240 +삼양컴텍,484590,17,15940,2,2660,20.03,8957291,1837073,41210450,8957291,20.03,487.58,21.74,21.74,140748716270,21.43,21.43,140748716270 +비케이홀딩스,050090,18,1089,2,174,19.02,4264738,65534,19784735,4264738,19.02,6507.67,21.56,21.56,4653506431,21.60,21.60,4653506431 +ACE BYD밸류체인액티브,0079X0,19,11055,2,155,1.42,282199,2721832,1400000,282199,1.42,10.37,20.16,20.16,3103729485,20.05,20.05,3103729485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,20,7525,5,-110,-1.44,580930,921828,3000000,580930,-1.44,63.02,19.36,19.36,4341707170,19.23,19.23,4341707170 +TP,007980,21,2045,5,-40,-1.92,9898648,6168683,51175130,9898648,-1.92,160.47,19.34,19.34,21491962847,20.54,20.54,21491962847 +KODEX 200선물인버스2X,252670,22,1325,5,-19,-1.41,236930814,329231648,1244900000,236930814,-1.41,71.96,19.03,19.03,312050538942,18.92,18.92,312050538942 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,5,-15,-0.15,275520,311742,1500000,275520,-0.15,88.38,18.37,18.37,2768249605,18.39,18.39,2768249605 +팬엔터테인먼트,068050,24,2485,5,-30,-1.19,5043418,3120573,27694076,5043418,-1.19,161.62,18.21,18.21,12949809444,18.82,18.82,12949809444 +KODEX 코스닥150선물인버스,251340,25,3520,5,-10,-0.28,13971381,24607008,77500000,13971381,-0.28,56.78,18.03,18.03,49002174328,17.96,17.96,49002174328 +HANARO 유럽방산,0082F0,26,9912,2,122,1.25,153761,220891,900000,153761,1.25,69.61,17.08,17.08,1531178955,17.16,17.16,1531178955 +디케이락,105740,27,8900,2,650,7.88,1627965,185945,10168513,1627965,7.88,875.51,16.01,16.01,14713291925,16.26,16.26,14713291925 +나노엔텍,039860,28,3715,2,125,3.48,5065690,17408042,32110082,5065690,3.48,29.10,15.78,15.78,18732698351,15.70,15.70,18732698351 +우리기술,032820,29,3640,2,170,4.90,25796408,13589588,165530656,25796408,4.90,189.82,15.58,15.58,96481301991,16.01,16.01,96481301991 +ACE 글로벌자율주행액티브,414270,30,11670,5,-45,-0.38,484377,513590,3300000,484377,-0.38,94.31,14.68,14.68,5662930303,14.70,14.70,5662930303 diff --git a/top30/20250822/top30-avtr-20250822-124001.csv b/top30/20250822/top30-avtr-20250822-124001.csv new file mode 100644 index 000000000000..e9b26dbf5c82 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15120,5,-1940,-11.37,12090581,0,5144190,12090581,-11.37,0.00,235.03,235.03,186447027285,239.71,239.71,186447027285 +TIGER 코리아원자력,0091P0,2,9915,2,150,1.54,5672246,8325150,6100000,5672246,1.54,68.13,92.99,92.99,56427501439,93.30,93.30,56427501439 +iMBC,052220,3,4050,2,720,21.62,17558765,5961705,23000000,17558765,21.62,294.53,76.34,76.34,67480607864,72.44,72.44,67480607864 +일승,333430,4,6020,2,700,13.16,21261609,3537094,30726747,21261609,13.16,601.10,69.20,69.20,125555489615,67.88,67.88,125555489615 +엔시트론,101400,5,453,2,30,7.09,42695860,35623928,68450730,42695860,7.09,119.85,62.37,62.37,19758959949,63.72,63.72,19758959949 +SOL 한국원자력SMR,0092B0,6,9930,2,140,1.43,645021,1057261,1050000,645021,1.43,61.01,61.43,61.43,6416787606,61.54,61.54,6416787606 +제이피아이헬스케어,0010V0,7,20700,5,-1000,-4.61,2929163,14944855,5105400,2929163,-4.61,19.60,57.37,57.37,64429852300,60.97,60.97,64429852300 +아이비젼웍스,469750,8,1386,5,-9,-0.65,14392480,63530828,33936481,14392480,-0.65,22.65,42.41,42.41,20569575837,43.73,43.73,20569575837 +아센디오,012170,9,2085,5,-570,-21.47,4244283,5636072,10873743,4244283,-21.47,75.31,39.03,39.03,9927558242,43.79,43.79,9927558242 +그린리소스,402490,10,10795,2,1365,14.48,2727477,1824974,8279444,2727477,14.48,149.45,32.94,32.94,28719973800,32.13,32.13,28719973800 +코아시아씨엠,196450,11,1088,2,207,23.50,14503147,3370511,45319582,14503147,23.50,430.30,32.00,32.00,16059558539,32.57,32.57,16059558539 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7495,5,-115,-1.51,1393854,2813939,5000000,1393854,-1.51,49.53,27.88,27.88,10372543135,27.68,27.68,10372543135 +삼화네트웍스,046390,13,1689,2,28,1.69,11810449,17823272,43172933,11810449,1.69,66.26,27.36,27.36,20585265931,28.23,28.23,20585265931 +보성파워텍,006910,14,4040,5,-30,-0.74,13221910,58602028,49129824,13221910,-0.74,22.56,26.91,26.91,53608619595,27.01,27.01,53608619595 +다날,064260,15,7950,2,650,8.90,17878688,1870962,68949040,17878688,8.90,955.59,25.93,25.93,142144434640,25.93,25.93,142144434640 +우양,103840,16,5220,2,40,0.77,4132153,5222567,16366428,4132153,0.77,79.12,25.25,25.25,21558503665,25.23,25.23,21558503665 +삼양컴텍,484590,17,15910,2,2630,19.80,9069229,1837073,41210450,9069229,19.80,493.68,22.01,22.01,142527276075,21.74,21.74,142527276075 +비케이홀딩스,050090,18,1083,2,168,18.36,4353099,65534,19784735,4353099,18.36,6642.50,22.00,22.00,4749730365,22.17,22.17,4749730365 +HANARO 유럽방산,0082F0,19,9892,2,102,1.04,191808,220891,900000,191808,1.04,86.83,21.31,21.31,1908060875,21.43,21.43,1908060875 +ACE BYD밸류체인액티브,0079X0,20,11055,2,155,1.42,282199,2721832,1400000,282199,1.42,10.37,20.16,20.16,3103729485,20.05,20.05,3103729485 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,21,7520,5,-115,-1.51,582504,921828,3000000,582504,-1.51,63.19,19.42,19.42,4353549120,19.30,19.30,4353549120 +KODEX 200선물인버스2X,252670,22,1323,5,-21,-1.56,241695199,329231648,1244900000,241695199,-1.56,73.41,19.41,19.41,318361013293,19.33,19.33,318361013293 +TP,007980,23,2030,5,-55,-2.64,9928086,6168683,51175130,9928086,-2.64,160.94,19.40,19.40,21551931024,20.75,20.75,21551931024 +KODEX 코스닥150선물인버스,251340,24,3520,5,-10,-0.28,14296687,24607008,77500000,14296687,-0.28,58.10,18.45,18.45,50147126792,18.38,18.38,50147126792 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10040,5,-10,-0.10,276356,311742,1500000,276356,-0.10,88.65,18.42,18.42,2776643045,18.44,18.44,2776643045 +팬엔터테인먼트,068050,26,2485,5,-30,-1.19,5059639,3120573,27694076,5059639,-1.19,162.14,18.27,18.27,12990125184,18.88,18.88,12990125184 +나노엔텍,039860,27,3665,2,75,2.09,5233057,17408042,32110082,5233057,2.09,30.06,16.30,16.30,19348165911,16.44,16.44,19348165911 +디케이락,105740,28,8890,2,640,7.76,1642754,185945,10168513,1642754,7.76,883.46,16.16,16.16,14844668415,16.42,16.42,14844668415 +우리기술,032820,29,3660,2,190,5.48,25887569,13589588,165530656,25887569,5.48,190.50,15.64,15.64,96814006550,15.98,15.98,96814006550 +ACE 글로벌자율주행액티브,414270,30,11665,5,-50,-0.43,484938,513590,3300000,484938,-0.43,94.42,14.70,14.70,5669476948,14.73,14.73,5669476948 diff --git a/top30/20250822/top30-avtr-20250822-125001.csv b/top30/20250822/top30-avtr-20250822-125001.csv new file mode 100644 index 000000000000..d54970aa915c --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15060,5,-2000,-11.72,12244447,0,5144190,12244447,-11.72,0.00,238.02,238.02,188774396265,243.67,243.67,188774396265 +TIGER 코리아원자력,0091P0,2,9905,2,140,1.43,5853713,8325150,6100000,5853713,1.43,70.31,95.96,95.96,58224565640,96.37,96.37,58224565640 +iMBC,052220,3,4070,2,740,22.22,19246229,5961705,23000000,19246229,22.22,322.83,83.68,83.68,74389059955,79.47,79.47,74389059955 +일승,333430,4,6100,2,780,14.66,21927226,3537094,30726747,21927226,14.66,619.92,71.36,71.36,129561197335,69.12,69.12,129561197335 +엔시트론,101400,5,459,2,36,8.51,43797288,35623928,68450730,43797288,8.51,122.94,63.98,63.98,20263434990,64.49,64.49,20263434990 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,646555,1057261,1050000,646555,1.38,61.15,61.58,61.58,6432009651,61.72,61.72,6432009651 +제이피아이헬스케어,0010V0,7,20700,5,-1000,-4.61,2933732,14944855,5105400,2933732,-4.61,19.63,57.46,57.46,64524519375,61.06,61.06,64524519375 +아이비젼웍스,469750,8,1388,5,-7,-0.50,14596160,63530828,33936481,14596160,-0.50,22.97,43.01,43.01,20851594515,44.27,44.27,20851594515 +아센디오,012170,9,2080,5,-575,-21.66,4430870,5636072,10873743,4430870,-21.66,78.62,40.75,40.75,10311007648,45.59,45.59,10311007648 +그린리소스,402490,10,10700,2,1270,13.47,2803985,1824974,8279444,2803985,13.47,153.65,33.87,33.87,29542814645,33.35,33.35,29542814645 +코아시아씨엠,196450,11,1078,2,197,22.36,14810711,3370511,45319582,14810711,22.36,439.42,32.68,32.68,16392802716,33.55,33.55,16392802716 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7510,5,-100,-1.31,1407260,2813939,5000000,1407260,-1.31,50.01,28.15,28.15,10473288725,27.89,27.89,10473288725 +삼화네트웍스,046390,13,1683,2,22,1.32,11863932,17823272,43172933,11863932,1.32,66.56,27.48,27.48,20675021068,28.45,28.45,20675021068 +다날,064260,14,8070,2,770,10.55,18763916,1870962,68949040,18763916,10.55,1002.90,27.21,27.21,149295972665,26.83,26.83,149295972665 +보성파워텍,006910,15,4020,5,-50,-1.23,13327614,58602028,49129824,13327614,-1.23,22.74,27.13,27.13,54033421423,27.36,27.36,54033421423 +우양,103840,16,5230,2,50,0.97,4290394,5222567,16366428,4290394,0.97,82.15,26.21,26.21,22380464015,26.15,26.15,22380464015 +비케이홀딩스,050090,17,1072,2,157,17.16,4439040,65534,19784735,4439040,17.16,6773.64,22.44,22.44,4842173597,22.83,22.83,4842173597 +삼양컴텍,484590,18,15820,2,2540,19.13,9136341,1837073,41210450,9136341,19.13,497.33,22.17,22.17,143591400005,22.02,22.02,143591400005 +HANARO 유럽방산,0082F0,19,9890,2,100,1.02,192511,220891,900000,192511,1.02,87.15,21.39,21.39,1915014743,21.51,21.51,1915014743 +ACE BYD밸류체인액티브,0079X0,20,11060,2,160,1.47,282506,2721832,1400000,282506,1.47,10.38,20.18,20.18,3107126410,20.07,20.07,3107126410 +KODEX 200선물인버스2X,252670,21,1326,5,-18,-1.34,248185737,329231648,1244900000,248185737,-1.34,75.38,19.94,19.94,326966326542,19.81,19.81,326966326542 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7530,5,-105,-1.38,589947,921828,3000000,589947,-1.38,64.00,19.66,19.66,4409585294,19.52,19.52,4409585294 +TP,007980,23,2025,5,-60,-2.88,10016619,6168683,51175130,10016619,-2.88,162.38,19.57,19.57,21730616814,20.97,20.97,21730616814 +KODEX 코스닥150선물인버스,251340,24,3520,5,-10,-0.28,14557603,24607008,77500000,14557603,-0.28,59.16,18.78,18.78,51064253116,18.72,18.72,51064253116 +팬엔터테인먼트,068050,25,2515,3,0,0.00,5144204,3120573,27694076,5144204,0.00,164.85,18.58,18.58,13202246509,18.95,18.95,13202246509 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,26,10040,5,-10,-0.10,276356,311742,1500000,276356,-0.10,88.65,18.42,18.42,2776643045,18.44,18.44,2776643045 +나노엔텍,039860,27,3650,2,60,1.67,5319281,17408042,32110082,5319281,1.67,30.56,16.57,16.57,19664274663,16.78,16.78,19664274663 +디케이락,105740,28,8910,2,660,8.00,1658999,185945,10168513,1658999,8.00,892.20,16.32,16.32,14989783010,16.54,16.54,14989783010 +우리기술,032820,29,3675,2,205,5.91,25993212,13589588,165530656,25993212,5.91,191.27,15.70,15.70,97200949372,15.98,15.98,97200949372 +PLUS 미국나스닥100미국채혼합50,0089B0,30,9920,5,-65,-0.65,137867,185142,900000,137867,-0.65,74.47,15.32,15.32,1371715160,15.36,15.36,1371715160 diff --git a/top30/20250822/top30-avtr-20250822-130001.csv b/top30/20250822/top30-avtr-20250822-130001.csv new file mode 100644 index 000000000000..945d4df093ad --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15520,5,-1540,-9.03,12408097,0,5144190,12408097,-9.03,0.00,241.21,241.21,191285955665,239.59,239.59,191285955665 +TIGER 코리아원자력,0091P0,2,9895,2,130,1.33,5954776,8325150,6100000,5954776,1.33,71.53,97.62,97.62,59225221254,98.12,98.12,59225221254 +iMBC,052220,3,4035,2,705,21.17,20109072,5961705,23000000,20109072,21.17,337.30,87.43,87.43,77872240357,83.91,83.91,77872240357 +일승,333430,4,5970,2,650,12.22,23728989,3537094,30726747,23728989,12.22,670.86,77.23,77.23,140502864120,76.59,76.59,140502864120 +엔시트론,101400,5,447,2,24,5.67,45008362,35623928,68450730,45008362,5.67,126.34,65.75,65.75,20812583376,68.02,68.02,20812583376 +SOL 한국원자력SMR,0092B0,6,9900,2,110,1.12,648928,1057261,1050000,648928,1.12,61.38,61.80,61.80,6455528071,62.10,62.10,6455528071 +제이피아이헬스케어,0010V0,7,20600,5,-1100,-5.07,2962800,14944855,5105400,2962800,-5.07,19.82,58.03,58.03,65123393425,61.92,61.92,65123393425 +아이비젼웍스,469750,8,1380,5,-15,-1.08,14827985,63530828,33936481,14827985,-1.08,23.34,43.69,43.69,21172069281,45.21,45.21,21172069281 +아센디오,012170,9,2090,5,-565,-21.28,4485237,5636072,10873743,4485237,-21.28,79.58,41.25,41.25,10423557728,45.87,45.87,10423557728 +그린리소스,402490,10,10790,2,1360,14.42,2874218,1824974,8279444,2874218,14.42,157.49,34.72,34.72,30297570335,33.91,33.91,30297570335 +코아시아씨엠,196450,11,1086,2,205,23.27,15045132,3370511,45319582,15045132,23.27,446.38,33.20,33.20,16647875076,33.83,33.83,16647875076 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,12,7520,5,-90,-1.18,1408713,2813939,5000000,1408713,-1.18,50.06,28.17,28.17,10484214285,27.88,27.88,10484214285 +다날,064260,13,8030,2,730,10.00,19309184,1870962,68949040,19309184,10.00,1032.05,28.01,28.01,153709057120,27.76,27.76,153709057120 +삼화네트웍스,046390,14,1661,3,0,0.00,12009151,17823272,43172933,12009151,0.00,67.38,27.82,27.82,20917474200,29.17,29.17,20917474200 +보성파워텍,006910,15,4010,5,-60,-1.47,13458856,58602028,49129824,13458856,-1.47,22.97,27.39,27.39,54559890813,27.69,27.69,54559890813 +우양,103840,16,5180,3,0,0.00,4330756,5222567,16366428,4330756,0.00,82.92,26.46,26.46,22590402335,26.65,26.65,22590402335 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9920,5,-65,-0.65,220099,185142,900000,220099,-0.65,118.88,24.46,24.46,2187845565,24.51,24.51,2187845565 +비케이홀딩스,050090,18,1063,2,148,16.17,4468385,65534,19784735,4468385,16.17,6818.42,22.59,22.59,4873592845,23.17,23.17,4873592845 +삼양컴텍,484590,19,16010,2,2730,20.56,9233310,1837073,41210450,9233310,20.56,502.61,22.41,22.41,145139024810,22.00,22.00,145139024810 +HANARO 유럽방산,0082F0,20,9895,2,105,1.07,192523,220891,900000,192523,1.07,87.16,21.39,21.39,1915133428,21.51,21.51,1915133428 +KODEX 200선물인버스2X,252670,21,1329,5,-15,-1.12,252772608,329231648,1244900000,252772608,-1.12,76.78,20.30,20.30,333055837844,20.13,20.13,333055837844 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,22,7545,5,-90,-1.18,606161,921828,3000000,606161,-1.18,65.76,20.21,20.21,4531623474,20.02,20.02,4531623474 +ACE BYD밸류체인액티브,0079X0,23,11060,2,160,1.47,282506,2721832,1400000,282506,1.47,10.38,20.18,20.18,3107126410,20.07,20.07,3107126410 +TP,007980,24,2010,5,-75,-3.60,10279145,6168683,51175130,10279145,-3.60,166.63,20.09,20.09,22257177279,21.64,21.64,22257177279 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,25,10037,5,-13,-0.13,289859,311742,1500000,289859,-0.13,92.98,19.32,19.32,2912174165,19.34,19.34,2912174165 +KODEX 코스닥150선물인버스,251340,26,3522,5,-8,-0.23,14886479,24607008,77500000,14886479,-0.23,60.50,19.21,19.21,52223126032,19.13,19.13,52223126032 +팬엔터테인먼트,068050,27,2515,3,0,0.00,5213436,3120573,27694076,5213436,0.00,167.07,18.83,18.83,13376680556,19.21,19.21,13376680556 +나노엔텍,039860,28,3625,2,35,0.97,5466613,17408042,32110082,5466613,0.97,31.40,17.02,17.02,20199351363,17.35,17.35,20199351363 +디케이락,105740,29,8870,2,620,7.52,1666738,185945,10168513,1666738,7.52,896.36,16.39,16.39,15058693480,16.70,16.70,15058693480 +우리기술,032820,30,3665,2,195,5.62,26107071,13589588,165530656,26107071,5.62,192.11,15.77,15.77,97619025802,16.09,16.09,97619025802 diff --git a/top30/20250822/top30-avtr-20250822-131001.csv b/top30/20250822/top30-avtr-20250822-131001.csv new file mode 100644 index 000000000000..b5757206228b --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15580,5,-1480,-8.68,12654188,0,5144190,12654188,-8.68,0.00,245.99,245.99,195092844950,243.42,243.42,195092844950 +TIGER 코리아원자력,0091P0,2,9920,2,155,1.59,6089372,8325150,6100000,6089372,1.59,73.14,99.83,99.83,60558534004,100.08,100.08,60558534004 +iMBC,052220,3,4080,2,750,22.52,20726505,5961705,23000000,20726505,22.52,347.66,90.12,90.12,80366391429,85.64,85.64,80366391429 +일승,333430,4,6010,2,690,12.97,24085484,3537094,30726747,24085484,12.97,680.94,78.39,78.39,142630962315,77.24,77.24,142630962315 +엔시트론,101400,5,446,2,23,5.44,45657777,35623928,68450730,45657777,5.44,128.17,66.70,66.70,21102119579,69.12,69.12,21102119579 +SOL 한국원자력SMR,0092B0,6,9945,2,155,1.58,659128,1057261,1050000,659128,1.58,62.34,62.77,62.77,6556790316,62.79,62.79,6556790316 +제이피아이헬스케어,0010V0,7,20550,5,-1150,-5.30,2971030,14944855,5105400,2971030,-5.30,19.88,58.19,58.19,65292945625,62.23,62.23,65292945625 +아이비젼웍스,469750,8,1347,5,-48,-3.44,15333086,63530828,33936481,15333086,-3.44,24.13,45.18,45.18,21861112209,47.82,47.82,21861112209 +아센디오,012170,9,2060,5,-595,-22.41,4531596,5636072,10873743,4531596,-22.41,80.40,41.67,41.67,10519308670,46.96,46.96,10519308670 +그린리소스,402490,10,10360,2,930,9.86,3013229,1824974,8279444,3013229,9.86,165.11,36.39,36.39,31754908650,37.02,37.02,31754908650 +코아시아씨엠,196450,11,1079,2,198,22.47,15509655,3370511,45319582,15509655,22.47,460.16,34.22,34.22,17155400856,35.08,35.08,17155400856 +다날,064260,12,8000,2,700,9.59,19585862,1870962,68949040,19585862,9.59,1046.83,28.41,28.41,155936244830,28.27,28.27,155936244830 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,13,7505,5,-105,-1.38,1408773,2813939,5000000,1408773,-1.38,50.06,28.18,28.18,10484665110,27.94,27.94,10484665110 +삼화네트웍스,046390,14,1668,2,7,0.42,12043316,17823272,43172933,12043316,0.42,67.57,27.90,27.90,20974396746,29.13,29.13,20974396746 +보성파워텍,006910,15,4055,5,-15,-0.37,13559338,58602028,49129824,13559338,-0.37,23.14,27.60,27.60,54965867623,27.59,27.59,54965867623 +우양,103840,16,5260,2,80,1.54,4495129,5222567,16366428,4495129,1.54,86.07,27.47,27.47,23453191445,27.24,27.24,23453191445 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9930,5,-55,-0.55,221866,185142,900000,221866,-0.55,119.84,24.65,24.65,2205391875,24.68,24.68,2205391875 +비케이홀딩스,050090,18,1061,2,146,15.96,4570129,65534,19784735,4570129,15.96,6973.68,23.10,23.10,4982616696,23.74,23.74,4982616696 +삼양컴텍,484590,19,15900,2,2620,19.73,9305443,1837073,41210450,9305443,19.73,506.54,22.58,22.58,146287664445,22.33,22.33,146287664445 +HANARO 유럽방산,0082F0,20,9895,2,105,1.07,192548,220891,900000,192548,1.07,87.17,21.39,21.39,1915380683,21.51,21.51,1915380683 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10037,5,-13,-0.13,319859,311742,1500000,319859,-0.13,102.60,21.32,21.32,3213284165,21.34,21.34,3213284165 +KODEX 200선물인버스2X,252670,22,1325,5,-19,-1.41,256045986,329231648,1244900000,256045986,-1.41,77.77,20.57,20.57,337398862046,20.45,20.45,337398862046 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7530,5,-105,-1.38,607348,921828,3000000,607348,-1.38,65.89,20.24,20.24,4540563664,20.10,20.10,4540563664 +ACE BYD밸류체인액티브,0079X0,24,11055,2,155,1.42,282636,2721832,1400000,282636,1.42,10.38,20.19,20.19,3108563560,20.09,20.09,3108563560 +TP,007980,25,2015,5,-70,-3.36,10310958,6168683,51175130,10310958,-3.36,167.15,20.15,20.15,22321064658,21.65,21.65,22321064658 +KODEX 코스닥150선물인버스,251340,26,3520,5,-10,-0.28,15014761,24607008,77500000,15014761,-0.28,61.02,19.37,19.37,52675212817,19.31,19.31,52675212817 +팬엔터테인먼트,068050,27,2480,5,-35,-1.39,5269315,3120573,27694076,5269315,-1.39,168.86,19.03,19.03,13516074651,19.68,19.68,13516074651 +나노엔텍,039860,28,3605,2,15,0.42,5579955,17408042,32110082,5579955,0.42,32.05,17.38,17.38,20608274263,17.80,17.80,20608274263 +디케이락,105740,29,8890,2,640,7.76,1673161,185945,10168513,1673161,7.76,899.82,16.45,16.45,15115726970,16.72,16.72,15115726970 +우리기술,032820,30,3685,2,215,6.20,26201990,13589588,165530656,26201990,6.20,192.81,15.83,15.83,97967605771,16.06,16.06,97967605771 diff --git a/top30/20250822/top30-avtr-20250822-132001.csv b/top30/20250822/top30-avtr-20250822-132001.csv new file mode 100644 index 000000000000..2dab06b08a6e --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15380,5,-1680,-9.85,12871641,0,5144190,12871641,-9.85,0.00,250.22,250.22,198454918180,250.84,250.84,198454918180 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,6407345,8325150,6100000,6407345,1.28,76.96,105.04,105.04,63707797479,105.60,105.60,63707797479 +iMBC,052220,3,4105,2,775,23.27,21980363,5961705,23000000,21980363,23.27,368.69,95.57,95.57,85520656822,90.58,90.58,85520656822 +일승,333430,4,5900,2,580,10.90,24656670,3537094,30726747,24656670,10.90,697.09,80.24,80.24,145999446280,80.53,80.53,145999446280 +엔시트론,101400,5,442,2,19,4.49,46109831,35623928,68450730,46109831,4.49,129.43,67.36,67.36,21302453979,70.41,70.41,21302453979 +SOL 한국원자력SMR,0092B0,6,9900,2,110,1.12,670916,1057261,1050000,670916,1.12,63.46,63.90,63.90,6673777316,64.20,64.20,6673777316 +제이피아이헬스케어,0010V0,7,20450,5,-1250,-5.76,3009604,14944855,5105400,3009604,-5.76,20.14,58.95,58.95,66083378225,63.29,63.29,66083378225 +아이비젼웍스,469750,8,1349,5,-46,-3.30,15538633,63530828,33936481,15538633,-3.30,24.46,45.79,45.79,22138384403,48.36,48.36,22138384403 +아센디오,012170,9,2040,5,-615,-23.16,4671846,5636072,10873743,4671846,-23.16,82.89,42.96,42.96,10805373310,48.71,48.71,10805373310 +그린리소스,402490,10,10290,2,860,9.12,3096595,1824974,8279444,3096595,9.12,169.68,37.40,37.40,32611765210,38.28,38.28,32611765210 +코아시아씨엠,196450,11,1083,2,202,22.93,15799193,3370511,45319582,15799193,22.93,468.75,34.86,34.86,17466225541,35.59,35.59,17466225541 +다날,064260,12,7990,2,690,9.45,19872758,1870962,68949040,19872758,9.45,1062.17,28.82,28.82,158225811680,28.72,28.72,158225811680 +우양,103840,13,5290,2,110,2.12,4626918,5222567,16366428,4626918,2.12,88.59,28.27,28.27,24150416370,27.89,27.89,24150416370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,14,7515,5,-95,-1.25,1408774,2813939,5000000,1408774,-1.25,50.06,28.18,28.18,10484672625,27.90,27.90,10484672625 +보성파워텍,006910,15,4085,2,15,0.37,13754142,58602028,49129824,13754142,0.37,23.47,28.00,28.00,55757608488,27.78,27.78,55757608488 +삼화네트웍스,046390,16,1672,2,11,0.66,12069049,17823272,43172933,12069049,0.66,67.72,27.96,27.96,21017369072,29.12,29.12,21017369072 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9925,5,-60,-0.60,222443,185142,900000,222443,-0.60,120.15,24.72,24.72,2211122875,24.75,24.75,2211122875 +비케이홀딩스,050090,18,1045,2,130,14.21,4639399,65534,19784735,4639399,14.21,7079.38,23.45,23.45,5055522804,24.45,24.45,5055522804 +삼양컴텍,484590,19,15750,2,2470,18.60,9446174,1837073,41210450,9446174,18.60,514.20,22.92,22.92,148507108490,22.88,22.88,148507108490 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10035,5,-15,-0.15,321602,311742,1500000,321602,-0.15,103.16,21.44,21.44,3230778142,21.46,21.46,3230778142 +HANARO 유럽방산,0082F0,21,9885,2,95,0.97,192580,220891,900000,192580,0.97,87.18,21.40,21.40,1915697178,21.53,21.53,1915697178 +KODEX 200선물인버스2X,252670,22,1327,5,-17,-1.26,258658400,329231648,1244900000,258658400,-1.26,78.56,20.78,20.78,340862897458,20.63,20.63,340862897458 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,7530,5,-105,-1.38,618191,921828,3000000,618191,-1.38,67.06,20.61,20.61,4622237089,20.46,20.46,4622237089 +KODEX 코스닥150선물인버스,251340,24,3530,3,0,0.00,15759225,24607008,77500000,15759225,0.00,64.04,20.33,20.33,55298569457,20.21,20.21,55298569457 +ACE BYD밸류체인액티브,0079X0,25,11055,2,155,1.42,283835,2721832,1400000,283835,1.42,10.43,20.27,20.27,3121816390,20.17,20.17,3121816390 +TP,007980,26,2015,5,-70,-3.36,10343770,6168683,51175130,10343770,-3.36,167.68,20.21,20.21,22387179903,21.71,21.71,22387179903 +팬엔터테인먼트,068050,27,2500,5,-15,-0.60,5288927,3120573,27694076,5288927,-0.60,169.49,19.10,19.10,13564800153,19.59,19.59,13564800153 +나노엔텍,039860,28,3615,2,25,0.70,5658135,17408042,32110082,5658135,0.70,32.50,17.62,17.62,20891708673,18.00,18.00,20891708673 +디케이락,105740,29,8950,2,700,8.48,1685553,185945,10168513,1685553,8.48,906.48,16.58,16.58,15226302220,16.73,16.73,15226302220 +우리기술,032820,30,3675,2,205,5.91,26283598,13589588,165530656,26283598,5.91,193.41,15.88,15.88,98267364190,16.15,16.15,98267364190 diff --git a/top30/20250822/top30-avtr-20250822-133001.csv b/top30/20250822/top30-avtr-20250822-133001.csv new file mode 100644 index 000000000000..588160f4a584 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,15120,5,-1940,-11.37,12981849,0,5144190,12981849,-11.37,0.00,252.36,252.36,200142872205,257.32,257.32,200142872205 +TIGER 코리아원자력,0091P0,2,9885,2,120,1.23,6636890,8325150,6100000,6636890,1.23,79.72,108.80,108.80,65979097107,109.42,109.42,65979097107 +iMBC,052220,3,4110,2,780,23.42,22520792,5961705,23000000,22520792,23.42,377.76,97.92,97.92,87737630373,92.81,92.81,87737630373 +일승,333430,4,5900,2,580,10.90,24860670,3537094,30726747,24860670,10.90,702.86,80.91,80.91,147197818240,81.20,81.20,147197818240 +엔시트론,101400,5,437,2,14,3.31,46834322,35623928,68450730,46834322,3.31,131.47,68.42,68.42,21619482315,72.27,72.27,21619482315 +SOL 한국원자력SMR,0092B0,6,9905,2,115,1.17,705301,1057261,1050000,705301,1.17,66.71,67.17,67.17,7014415386,67.44,67.44,7014415386 +제이피아이헬스케어,0010V0,7,20550,5,-1150,-5.30,3023977,14944855,5105400,3023977,-5.30,20.23,59.23,59.23,66378312425,63.27,63.27,66378312425 +아이비젼웍스,469750,8,1336,5,-59,-4.23,15743788,63530828,33936481,15743788,-4.23,24.78,46.39,46.39,22413507356,49.44,49.44,22413507356 +아센디오,012170,9,1998,5,-657,-24.75,4861318,5636072,10873743,4861318,-24.75,86.25,44.71,44.71,11187875503,51.50,51.50,11187875503 +그린리소스,402490,10,10310,2,880,9.33,3131578,1824974,8279444,3131578,9.33,171.60,37.82,37.82,32972680765,38.63,38.63,32972680765 +코아시아씨엠,196450,11,1083,2,202,22.93,15957441,3370511,45319582,15957441,22.93,473.44,35.21,35.21,17637219833,35.93,35.93,17637219833 +우양,103840,12,5250,2,70,1.35,5397413,5222567,16366428,5397413,1.35,103.35,32.98,32.98,28256735970,32.89,32.89,28256735970 +다날,064260,13,7890,2,590,8.08,20210304,1870962,68949040,20210304,8.08,1080.21,29.31,29.31,160898777705,29.58,29.58,160898777705 +보성파워텍,006910,14,4075,2,5,0.12,14324772,58602028,49129824,14324772,0.12,24.44,29.16,29.16,58088511988,29.01,29.01,58088511988 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7520,5,-90,-1.18,1409045,2813939,5000000,1409045,-1.18,50.07,28.18,28.18,10486709185,27.89,27.89,10486709185 +삼화네트웍스,046390,16,1669,2,8,0.48,12123520,17823272,43172933,12123520,0.48,68.02,28.08,28.08,21108383707,29.29,29.29,21108383707 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9935,5,-50,-0.50,222444,185142,900000,222444,-0.50,120.15,24.72,24.72,2211132810,24.73,24.73,2211132810 +비케이홀딩스,050090,18,1041,2,126,13.77,4743179,65534,19784735,4743179,13.77,7237.74,23.97,23.97,5165253946,25.08,25.08,5165253946 +삼양컴텍,484590,19,15590,2,2310,17.39,9665505,1837073,41210450,9665505,17.39,526.14,23.45,23.45,151936199880,23.65,23.65,151936199880 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,20,10030,5,-20,-0.20,322970,311742,1500000,322970,-0.20,103.60,21.53,21.53,3244499192,21.57,21.57,3244499192 +HANARO 유럽방산,0082F0,21,9890,2,100,1.02,192849,220891,900000,192849,1.02,87.31,21.43,21.43,1918356518,21.55,21.55,1918356518 +KODEX 코스닥150선물인버스,251340,22,3535,2,5,0.14,16514114,24607008,77500000,16514114,0.14,67.11,21.31,21.31,57962793294,21.16,21.16,57962793294 +KODEX 200선물인버스2X,252670,23,1328,5,-16,-1.19,261622807,329231648,1244900000,261622807,-1.19,79.46,21.02,21.02,344797998391,20.86,20.86,344797998391 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7540,5,-95,-1.24,619291,921828,3000000,619291,-1.24,67.18,20.64,20.64,4630531089,20.47,20.47,4630531089 +ACE BYD밸류체인액티브,0079X0,25,11055,2,155,1.42,284811,2721832,1400000,284811,1.42,10.46,20.34,20.34,3132606070,20.24,20.24,3132606070 +TP,007980,26,2015,5,-70,-3.36,10395066,6168683,51175130,10395066,-3.36,168.51,20.31,20.31,22490105758,21.81,21.81,22490105758 +팬엔터테인먼트,068050,27,2490,5,-25,-0.99,5308686,3120573,27694076,5308686,-0.99,170.12,19.17,19.17,13613961748,19.74,19.74,13613961748 +나노엔텍,039860,28,3610,2,20,0.56,5755749,17408042,32110082,5755749,0.56,33.06,17.93,17.93,21243406333,18.33,18.33,21243406333 +디케이락,105740,29,8870,2,620,7.52,1696873,185945,10168513,1696873,7.52,912.57,16.69,16.69,15326982960,16.99,16.99,15326982960 +대한광통신,010170,30,1177,2,186,18.77,19960027,2622547,122605139,19960027,18.77,761.09,16.28,16.28,23233532529,16.10,16.10,23233532529 diff --git a/top30/20250822/top30-avtr-20250822-134001.csv b/top30/20250822/top30-avtr-20250822-134001.csv new file mode 100644 index 000000000000..1ac1c7c97dc7 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14850,5,-2210,-12.95,13184881,0,5144190,13184881,-12.95,0.00,256.31,256.31,203174437950,265.97,265.97,203174437950 +TIGER 코리아원자력,0091P0,2,9890,2,125,1.28,6880139,8325150,6100000,6880139,1.28,82.64,112.79,112.79,68381686897,113.35,113.35,68381686897 +iMBC,052220,3,4230,2,900,27.03,25057060,5961705,23000000,25057060,27.03,420.30,108.94,108.94,98424896574,101.17,101.17,98424896574 +일승,333430,4,5860,2,540,10.15,25156700,3537094,30726747,25156700,10.15,711.23,81.87,81.87,148931932515,82.71,82.71,148931932515 +엔시트론,101400,5,442,2,19,4.49,47286306,35623928,68450730,47286306,4.49,132.74,69.08,69.08,21816775713,72.11,72.11,21816775713 +SOL 한국원자력SMR,0092B0,6,9925,2,135,1.38,720339,1057261,1050000,720339,1.38,68.13,68.60,68.60,7163316785,68.74,68.74,7163316785 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3055038,14944855,5105400,3055038,-6.22,20.44,59.84,59.84,67012402975,64.50,64.50,67012402975 +아이비젼웍스,469750,8,1335,5,-60,-4.30,15881224,63530828,33936481,15881224,-4.30,25.00,46.80,46.80,22597223096,49.88,49.88,22597223096 +아센디오,012170,9,2035,5,-620,-23.35,4964208,5636072,10873743,4964208,-23.35,88.08,45.65,45.65,11396432570,51.50,51.50,11396432570 +그린리소스,402490,10,10040,2,610,6.47,3213494,1824974,8279444,3213494,6.47,176.08,38.81,38.81,33801501545,40.66,40.66,33801501545 +우양,103840,11,5430,2,250,4.83,6264275,5222567,16366428,6264275,4.83,119.95,38.28,38.28,32915483975,37.04,37.04,32915483975 +코아시아씨엠,196450,12,1072,2,191,21.68,16831694,3370511,45319582,16831694,21.68,499.38,37.14,37.14,18557313610,38.20,38.20,18557313610 +보성파워텍,006910,13,4085,2,15,0.37,14548986,58602028,49129824,14548986,0.37,24.83,29.61,29.61,58998605194,29.40,29.40,58998605194 +다날,064260,14,7910,2,610,8.36,20307183,1870962,68949040,20307183,8.36,1085.39,29.45,29.45,161665159370,29.64,29.64,161665159370 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7520,5,-90,-1.18,1409049,2813939,5000000,1409049,-1.18,50.07,28.18,28.18,10486739275,27.89,27.89,10486739275 +삼화네트웍스,046390,16,1671,2,10,0.60,12155996,17823272,43172933,12155996,0.60,68.20,28.16,28.16,21162559680,29.33,29.33,21162559680 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9940,5,-45,-0.45,222471,185142,900000,222471,-0.45,120.16,24.72,24.72,2211401080,24.72,24.72,2211401080 +비케이홀딩스,050090,18,1036,2,121,13.22,4770803,65534,19784735,4770803,13.22,7279.89,24.11,24.11,5194023462,25.34,25.34,5194023462 +삼양컴텍,484590,19,15680,2,2400,18.07,9777836,1837073,41210450,9777836,18.07,532.25,23.73,23.73,153693096070,23.78,23.78,153693096070 +KODEX 코스닥150선물인버스,251340,20,3530,3,0,0.00,16922990,24607008,77500000,16922990,0.00,68.77,21.84,21.84,59406174812,21.71,21.71,59406174812 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10030,5,-20,-0.20,323510,311742,1500000,323510,-0.20,103.77,21.57,21.57,3249915442,21.60,21.60,3249915442 +HANARO 유럽방산,0082F0,22,9890,2,100,1.02,193053,220891,900000,193053,1.02,87.40,21.45,21.45,1920374028,21.57,21.57,1920374028 +KODEX 200선물인버스2X,252670,23,1328,5,-16,-1.19,264931771,329231648,1244900000,264931771,-1.19,80.47,21.28,21.28,349194839534,21.12,21.12,349194839534 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7540,5,-95,-1.24,620505,921828,3000000,620505,-1.24,67.31,20.68,20.68,4639685239,20.51,20.51,4639685239 +TP,007980,25,2010,5,-75,-3.60,10434215,6168683,51175130,10434215,-3.60,169.15,20.39,20.39,22568562318,21.94,21.94,22568562318 +ACE BYD밸류체인액티브,0079X0,26,11050,2,150,1.38,284817,2721832,1400000,284817,1.38,10.46,20.34,20.34,3132672370,20.25,20.25,3132672370 +팬엔터테인먼트,068050,27,2490,5,-25,-0.99,5327096,3120573,27694076,5327096,-0.99,170.71,19.24,19.24,13659762367,19.81,19.81,13659762367 +나노엔텍,039860,28,3655,2,65,1.81,5895064,17408042,32110082,5895064,1.81,33.86,18.36,18.36,21751503519,18.53,18.53,21751503519 +PLUS 태양광&ESS,457990,29,16405,2,145,0.89,415954,226019,2400000,415954,0.89,184.03,17.33,17.33,6828171870,17.34,17.34,6828171870 +대한광통신,010170,30,1136,2,145,14.63,20971031,2622547,122605139,20971031,14.63,799.64,17.10,17.10,24399304830,17.52,17.52,24399304830 diff --git a/top30/20250822/top30-avtr-20250822-135001.csv b/top30/20250822/top30-avtr-20250822-135001.csv new file mode 100644 index 000000000000..67a1554ccfcc --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14400,5,-2660,-15.59,13412001,0,5144190,13412001,-15.59,0.00,260.72,260.72,206484522465,278.75,278.75,206484522465 +TIGER 코리아원자력,0091P0,2,9915,2,150,1.54,7042826,8325150,6100000,7042826,1.54,84.60,115.46,115.46,69992409632,115.73,115.73,69992409632 +iMBC,052220,3,4220,2,890,26.73,25874222,5961705,23000000,25874222,26.73,434.01,112.50,112.50,101870654454,104.96,104.96,101870654454 +일승,333430,4,5800,2,480,9.02,25414634,3537094,30726747,25414634,9.02,718.52,82.71,82.71,150432626205,84.41,84.41,150432626205 +SOL 한국원자력SMR,0092B0,5,9935,2,145,1.48,743415,1057261,1050000,743415,1.48,70.32,70.80,70.80,7392100650,70.86,70.86,7392100650 +엔시트론,101400,6,438,2,15,3.55,48248226,35623928,68450730,48248226,3.55,135.44,70.49,70.49,22244591655,74.19,74.19,22244591655 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3071303,14944855,5105400,3071303,-5.99,20.55,60.16,60.16,67343412775,64.66,64.66,67343412775 +아센디오,012170,8,2065,5,-590,-22.22,5242914,5636072,10873743,5242914,-22.22,93.02,48.22,48.22,11977765957,53.34,53.34,11977765957 +아이비젼웍스,469750,9,1357,5,-38,-2.72,15980043,63530828,33936481,15980043,-2.72,25.15,47.09,47.09,22730716368,49.36,49.36,22730716368 +우양,103840,10,5460,2,280,5.41,7523565,5222567,16366428,7523565,5.41,144.06,45.97,45.97,39812243330,44.55,44.55,39812243330 +그린리소스,402490,11,10020,2,590,6.26,3252888,1824974,8279444,3252888,6.26,178.24,39.29,39.29,34195630685,41.22,41.22,34195630685 +코아시아씨엠,196450,12,1047,2,166,18.84,17453797,3370511,45319582,17453797,18.84,517.84,38.51,38.51,19214653708,40.49,40.49,19214653708 +보성파워텍,006910,13,4135,2,65,1.60,15164492,58602028,49129824,15164492,1.60,25.88,30.87,30.87,61526587548,30.29,30.29,61526587548 +다날,064260,14,7900,2,600,8.22,20436864,1870962,68949040,20436864,8.22,1092.32,29.64,29.64,162688807625,29.87,29.87,162688807625 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7510,5,-100,-1.31,1430290,2813939,5000000,1430290,-1.31,50.83,28.61,28.61,10646471480,28.35,28.35,10646471480 +삼화네트웍스,046390,16,1670,2,9,0.54,12171074,17823272,43172933,12171074,0.54,68.29,28.19,28.19,21187716938,29.39,29.39,21187716938 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9930,5,-55,-0.55,222545,185142,900000,222545,-0.55,120.20,24.73,24.73,2212136217,24.75,24.75,2212136217 +비케이홀딩스,050090,18,1050,2,135,14.75,4796139,65534,19784735,4796139,14.75,7318.55,24.24,24.24,5220342478,25.13,25.13,5220342478 +삼양컴텍,484590,19,15760,2,2480,18.67,9902563,1837073,41210450,9902563,18.67,539.04,24.03,24.03,155658263765,23.97,23.97,155658263765 +KODEX 코스닥150선물인버스,251340,20,3525,5,-5,-0.14,17176563,24607008,77500000,17176563,-0.14,69.80,22.16,22.16,60300387231,22.07,22.07,60300387231 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,21,10030,5,-20,-0.20,323800,311742,1500000,323800,-0.20,103.87,21.59,21.59,3252824842,21.62,21.62,3252824842 +KODEX 200선물인버스2X,252670,22,1325,5,-19,-1.41,267660742,329231648,1244900000,267660742,-1.41,81.30,21.50,21.50,352815210061,21.39,21.39,352815210061 +HANARO 유럽방산,0082F0,23,9890,2,100,1.02,193153,220891,900000,193153,1.02,87.44,21.46,21.46,1921363028,21.59,21.59,1921363028 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7540,5,-95,-1.24,621525,921828,3000000,621525,-1.24,67.42,20.72,20.72,4647373439,20.55,20.55,4647373439 +TP,007980,25,2005,5,-80,-3.84,10493738,6168683,51175130,10493738,-3.84,170.11,20.51,20.51,22687849493,22.11,22.11,22687849493 +ACE BYD밸류체인액티브,0079X0,26,11050,2,150,1.38,284817,2721832,1400000,284817,1.38,10.46,20.34,20.34,3132672370,20.25,20.25,3132672370 +팬엔터테인먼트,068050,27,2475,5,-40,-1.59,5374496,3120573,27694076,5374496,-1.59,172.23,19.41,19.41,13777060937,20.10,20.10,13777060937 +PLUS 태양광&ESS,457990,28,16410,2,150,0.92,448536,226019,2400000,448536,0.92,198.45,18.69,18.69,7362744890,18.69,18.69,7362744890 +나노엔텍,039860,29,3670,2,80,2.23,5972841,17408042,32110082,5972841,2.23,34.31,18.60,18.60,22036380925,18.70,18.70,22036380925 +대한광통신,010170,30,1141,2,150,15.14,21512363,2622547,122605139,21512363,15.14,820.29,17.55,17.55,25012047657,17.88,17.88,25012047657 diff --git a/top30/20250822/top30-avtr-20250822-140000.csv b/top30/20250822/top30-avtr-20250822-140000.csv new file mode 100644 index 000000000000..20b4330aeaa3 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14420,5,-2640,-15.47,13528940,0,5144190,13528940,-15.47,0.00,262.99,262.99,208170376300,280.63,280.63,208170376300 +TIGER 코리아원자력,0091P0,2,9905,2,140,1.43,7199569,8325150,6100000,7199569,1.43,86.48,118.03,118.03,71545937188,118.41,118.41,71545937188 +iMBC,052220,3,4210,2,880,26.43,26251359,5961705,23000000,26251359,26.43,440.33,114.14,114.14,103457018565,106.84,106.84,103457018565 +일승,333430,4,5800,2,480,9.02,25574875,3537094,30726747,25574875,9.02,723.05,83.23,83.23,151361771790,84.93,84.93,151361771790 +SOL 한국원자력SMR,0092B0,5,9940,2,150,1.53,753088,1057261,1050000,753088,1.53,71.23,71.72,71.72,7488280500,71.75,71.75,7488280500 +엔시트론,101400,6,441,2,18,4.26,48734006,35623928,68450730,48734006,4.26,136.80,71.20,71.20,22460551996,74.41,74.41,22460551996 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3075773,14944855,5105400,3075773,-5.99,20.58,60.25,60.25,67434549000,64.75,64.75,67434549000 +우양,103840,8,5430,2,250,4.83,8682993,5222567,16366428,8682993,4.83,166.26,53.05,53.05,46155393195,51.94,51.94,46155393195 +아센디오,012170,9,2080,5,-575,-21.66,5330733,5636072,10873743,5330733,-21.66,94.58,49.02,49.02,12159782617,53.76,53.76,12159782617 +아이비젼웍스,469750,10,1367,5,-28,-2.01,16135895,63530828,33936481,16135895,-2.01,25.40,47.55,47.55,22943174549,49.46,49.46,22943174549 +코아시아씨엠,196450,11,1010,2,129,14.64,17936850,3370511,45319582,17936850,14.64,532.17,39.58,39.58,19712702450,43.07,43.07,19712702450 +그린리소스,402490,12,10040,2,610,6.47,3276570,1824974,8279444,3276570,6.47,179.54,39.57,39.57,34433603455,41.42,41.42,34433603455 +보성파워텍,006910,13,4090,2,20,0.49,15720779,58602028,49129824,15720779,0.49,26.83,32.00,32.00,63808003798,31.75,31.75,63808003798 +다날,064260,14,7920,2,620,8.49,20540859,1870962,68949040,20540859,8.49,1097.88,29.79,29.79,163509025850,29.94,29.94,163509025850 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7490,5,-120,-1.58,1431425,2813939,5000000,1431425,-1.58,50.87,28.63,28.63,10654978085,28.45,28.45,10654978085 +삼화네트웍스,046390,16,1661,3,0,0.00,12257285,17823272,43172933,12257285,0.00,68.77,28.39,28.39,21331165605,29.75,29.75,21331165605 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9930,5,-55,-0.55,222660,185142,900000,222660,-0.55,120.26,24.74,24.74,2213278167,24.77,24.77,2213278167 +삼양컴텍,484590,18,15730,2,2450,18.45,10003290,1837073,41210450,10003290,18.45,544.52,24.27,24.27,157248806165,24.26,24.26,157248806165 +비케이홀딩스,050090,19,1043,2,128,13.99,4801737,65534,19784735,4801737,13.99,7327.09,24.27,24.27,5226187696,25.33,25.33,5226187696 +KODEX 코스닥150선물인버스,251340,20,3525,5,-5,-0.14,17679792,24607008,77500000,17679792,-0.14,71.85,22.81,22.81,62071751689,22.72,22.72,62071751689 +KODEX 200선물인버스2X,252670,21,1323,5,-21,-1.56,271349185,329231648,1244900000,271349185,-1.56,82.42,21.80,21.80,357697748634,21.72,21.72,357697748634 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,22,10040,5,-10,-0.10,324000,311742,1500000,324000,-0.10,103.93,21.60,21.60,3254832842,21.61,21.61,3254832842 +HANARO 유럽방산,0082F0,23,9895,2,105,1.07,193323,220891,900000,193323,1.07,87.52,21.48,21.48,1923045178,21.59,21.59,1923045178 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7520,5,-115,-1.51,622635,921828,3000000,622635,-1.51,67.54,20.75,20.75,4655717594,20.64,20.64,4655717594 +TP,007980,25,2025,5,-60,-2.88,10527619,6168683,51175130,10527619,-2.88,170.66,20.57,20.57,22756117250,21.96,21.96,22756117250 +ACE BYD밸류체인액티브,0079X0,26,11055,2,155,1.42,285942,2721832,1400000,285942,1.42,10.51,20.42,20.42,3145106745,20.32,20.32,3145106745 +팬엔터테인먼트,068050,27,2480,5,-35,-1.39,5459911,3120573,27694076,5459911,-1.39,174.97,19.72,19.72,13991783267,20.37,20.37,13991783267 +나노엔텍,039860,28,3615,2,25,0.70,6068035,17408042,32110082,6068035,0.70,34.86,18.90,18.90,22382177129,19.28,19.28,22382177129 +PLUS 태양광&ESS,457990,29,16440,2,180,1.11,450933,226019,2400000,450933,1.11,199.51,18.79,18.79,7402091670,18.76,18.76,7402091670 +대한광통신,010170,30,1133,2,142,14.33,21808714,2622547,122605139,21808714,14.33,831.59,17.79,17.79,25348628688,18.25,18.25,25348628688 diff --git a/top30/20250822/top30-avtr-20250822-141001.csv b/top30/20250822/top30-avtr-20250822-141001.csv new file mode 100644 index 000000000000..468d992d4a76 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14310,5,-2750,-16.12,13596260,0,5144190,13596260,-16.12,0.00,264.30,264.30,209142555745,284.11,284.11,209142555745 +TIGER 코리아원자력,0091P0,2,9940,2,175,1.79,7386424,8325150,6100000,7386424,1.79,88.72,121.09,121.09,73399029836,121.05,121.05,73399029836 +iMBC,052220,3,4170,2,840,25.23,27100651,5961705,23000000,27100651,25.23,454.58,117.83,117.83,107044236181,111.61,111.61,107044236181 +일승,333430,4,5770,2,450,8.46,25726939,3537094,30726747,25726939,8.46,727.35,83.73,83.73,152239073640,85.87,85.87,152239073640 +SOL 한국원자력SMR,0092B0,5,9965,2,175,1.79,766227,1057261,1050000,766227,1.79,72.47,72.97,72.97,7619063660,72.82,72.82,7619063660 +엔시트론,101400,6,440,2,17,4.02,48992246,35623928,68450730,48992246,4.02,137.53,71.57,71.57,22574228829,74.95,74.95,22574228829 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3088269,14944855,5105400,3088269,-6.22,20.66,60.49,60.49,67689080100,65.15,65.15,67689080100 +우양,103840,8,5390,2,210,4.05,9036740,5222567,16366428,9036740,4.05,173.03,55.22,55.22,48070874415,54.49,54.49,48070874415 +아센디오,012170,9,2090,5,-565,-21.28,5385530,5636072,10873743,5385530,-21.28,95.55,49.53,49.53,12273815799,54.01,54.01,12273815799 +아이비젼웍스,469750,10,1341,5,-54,-3.87,16250752,63530828,33936481,16250752,-3.87,25.58,47.89,47.89,23098031393,50.76,50.76,23098031393 +코아시아씨엠,196450,11,998,2,117,13.28,18495726,3370511,45319582,18495726,13.28,548.75,40.81,40.81,20270774577,44.82,44.82,20270774577 +그린리소스,402490,12,10140,2,710,7.53,3318967,1824974,8279444,3318967,7.53,181.86,40.09,40.09,34861235645,41.52,41.52,34861235645 +보성파워텍,006910,13,4095,2,25,0.61,15901857,58602028,49129824,15901857,0.61,27.14,32.37,32.37,64548981670,32.08,32.08,64548981670 +다날,064260,14,7900,2,600,8.22,20627050,1870962,68949040,20627050,8.22,1102.48,29.92,29.92,164191277910,30.14,30.14,164191277910 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7470,5,-140,-1.84,1433062,2813939,5000000,1433062,-1.84,50.93,28.66,28.66,10667206875,28.56,28.56,10667206875 +삼화네트웍스,046390,16,1669,2,8,0.48,12310954,17823272,43172933,12310954,0.48,69.07,28.52,28.52,21420294710,29.73,29.73,21420294710 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9925,5,-60,-0.60,225610,185142,900000,225610,-0.60,121.86,25.07,25.07,2242567077,25.11,25.11,2242567077 +삼양컴텍,484590,18,15630,2,2350,17.70,10121999,1837073,41210450,10121999,17.70,550.99,24.56,24.56,159102976700,24.70,24.70,159102976700 +비케이홀딩스,050090,19,1039,2,124,13.55,4843411,65534,19784735,4843411,13.55,7390.68,24.48,24.48,5269393688,25.63,25.63,5269393688 +KODEX 코스닥150선물인버스,251340,20,3520,5,-10,-0.28,18166756,24607008,77500000,18166756,-0.28,73.83,23.44,23.44,63784626613,23.38,23.38,63784626613 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,279377082,329231648,1244900000,279377082,-1.79,84.86,22.44,22.44,368299114278,22.41,22.41,368299114278 +ACE BYD밸류체인액티브,0079X0,22,11080,2,180,1.65,304796,2721832,1400000,304796,1.65,11.20,21.77,21.77,3353897580,21.62,21.62,3353897580 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10030,5,-20,-0.20,325526,311742,1500000,325526,-0.20,104.42,21.70,21.70,3270138882,21.74,21.74,3270138882 +HANARO 유럽방산,0082F0,24,9895,2,105,1.07,193373,220891,900000,193373,1.07,87.54,21.49,21.49,1923539928,21.60,21.60,1923539928 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,25,7500,5,-135,-1.77,634088,921828,3000000,634088,-1.77,68.79,21.14,21.14,4741699984,21.07,21.07,4741699984 +TP,007980,26,2025,5,-60,-2.88,10556932,6168683,51175130,10556932,-2.88,171.14,20.63,20.63,22815460537,22.02,22.02,22815460537 +팬엔터테인먼트,068050,27,2480,5,-35,-1.39,5501864,3120573,27694076,5501864,-1.39,176.31,19.87,19.87,14095386132,20.52,20.52,14095386132 +나노엔텍,039860,28,3610,2,20,0.56,6158853,17408042,32110082,6158853,0.56,35.38,19.18,19.18,22709201919,19.59,19.59,22709201919 +PLUS 태양광&ESS,457990,29,16430,2,170,1.05,451015,226019,2400000,451015,1.05,199.55,18.79,18.79,7403438945,18.78,18.78,7403438945 +BNK 주주가치액티브,445690,30,17720,2,45,0.25,200571,140,1100000,200571,0.25,9999.99,18.23,18.23,3551909325,18.22,18.22,3551909325 diff --git a/top30/20250822/top30-avtr-20250822-142001.csv b/top30/20250822/top30-avtr-20250822-142001.csv new file mode 100644 index 000000000000..e8a9fc501ff2 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14250,5,-2810,-16.47,13791080,0,5144190,13791080,-16.47,0.00,268.09,268.09,211898411280,289.07,289.07,211898411280 +TIGER 코리아원자력,0091P0,2,9975,2,210,2.15,7611320,8325150,6100000,7611320,2.15,91.43,124.78,124.78,75635767827,124.30,124.30,75635767827 +iMBC,052220,3,4250,2,920,27.63,27961650,5961705,23000000,27961650,27.63,469.02,121.57,121.57,110677061788,113.22,113.22,110677061788 +일승,333430,4,5770,2,450,8.46,25844110,3537094,30726747,25844110,8.46,730.66,84.11,84.11,152914392200,86.25,86.25,152914392200 +SOL 한국원자력SMR,0092B0,5,9970,2,180,1.84,778805,1057261,1050000,778805,1.84,73.66,74.17,74.17,7744394515,73.98,73.98,7744394515 +엔시트론,101400,6,449,2,26,6.15,49764122,35623928,68450730,49764122,6.15,139.69,72.70,72.70,22921615642,74.58,74.58,22921615642 +제이피아이헬스케어,0010V0,7,20300,5,-1400,-6.45,3099405,14944855,5105400,3099405,-6.45,20.74,60.71,60.71,67915476475,65.53,65.53,67915476475 +우양,103840,8,5370,2,190,3.67,9351623,5222567,16366428,9351623,3.67,179.06,57.14,57.14,49762288895,56.62,56.62,49762288895 +아센디오,012170,9,2080,5,-575,-21.66,5431113,5636072,10873743,5431113,-21.66,96.36,49.95,49.95,12368734021,54.69,54.69,12368734021 +아이비젼웍스,469750,10,1335,5,-60,-4.30,16416139,63530828,33936481,16416139,-4.30,25.84,48.37,48.37,23318616933,51.47,51.47,23318616933 +코아시아씨엠,196450,11,955,2,74,8.40,19133199,3370511,45319582,19133199,8.40,567.66,42.22,42.22,20891347545,48.27,48.27,20891347545 +그린리소스,402490,12,10050,2,620,6.57,3344138,1824974,8279444,3344138,6.57,183.24,40.39,40.39,35116219505,42.20,42.20,35116219505 +보성파워텍,006910,13,4065,5,-5,-0.12,16099909,58602028,49129824,16099909,-0.12,27.47,32.77,32.77,65356965947,32.73,32.73,65356965947 +다날,064260,14,7860,2,560,7.67,20820497,1870962,68949040,20820497,7.67,1112.82,30.20,30.20,165714526760,30.58,30.58,165714526760 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,15,7465,5,-145,-1.91,1433094,2813939,5000000,1433094,-1.91,50.93,28.66,28.66,10667445855,28.58,28.58,10667445855 +삼화네트웍스,046390,16,1658,5,-3,-0.18,12345990,17823272,43172933,12345990,-0.18,69.27,28.60,28.60,21478463044,30.01,30.01,21478463044 +PLUS 미국나스닥100미국채혼합50,0089B0,17,9925,5,-60,-0.60,225793,185142,900000,225793,-0.60,121.96,25.09,25.09,2244383352,25.13,25.13,2244383352 +삼양컴텍,484590,18,15700,2,2420,18.22,10192710,1837073,41210450,10192710,18.22,554.83,24.73,24.73,160213998280,24.76,24.76,160213998280 +비케이홀딩스,050090,19,1047,2,132,14.43,4862803,65534,19784735,4862803,14.43,7420.27,24.58,24.58,5289626111,25.54,25.54,5289626111 +KODEX 코스닥150선물인버스,251340,20,3520,5,-10,-0.28,18408954,24607008,77500000,18408954,-0.28,74.81,23.75,23.75,64635984819,23.69,23.69,64635984819 +KODEX 200선물인버스2X,252670,21,1320,5,-24,-1.79,284405064,329231648,1244900000,284405064,-1.79,86.38,22.85,22.85,374933987666,22.82,22.82,374933987666 +ACE BYD밸류체인액티브,0079X0,22,11070,2,170,1.56,312318,2721832,1400000,312318,1.56,11.47,22.31,22.31,3437257350,22.18,22.18,3437257350 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,23,10035,5,-15,-0.15,325550,311742,1500000,325550,-0.15,104.43,21.70,21.70,3270379722,21.73,21.73,3270379722 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,24,7490,5,-145,-1.90,645262,921828,3000000,645262,-1.90,70.00,21.51,21.51,4825368954,21.47,21.47,4825368954 +HANARO 유럽방산,0082F0,25,9910,2,120,1.23,193523,220891,900000,193523,1.23,87.61,21.50,21.50,1925025528,21.58,21.58,1925025528 +TP,007980,26,2025,5,-60,-2.88,10589850,6168683,51175130,10589850,-2.88,171.67,20.69,20.69,22881947787,22.08,22.08,22881947787 +팬엔터테인먼트,068050,27,2465,5,-50,-1.99,5522105,3120573,27694076,5522105,-1.99,176.96,19.94,19.94,14145494492,20.72,20.72,14145494492 +케이씨티,089150,28,3880,2,445,12.95,3392590,42506,17150000,3392590,12.95,7981.44,19.78,19.78,13293003992,19.98,19.98,13293003992 +BNK 주주가치액티브,445690,29,17715,2,40,0.23,213791,140,1100000,213791,0.23,9999.99,19.44,19.44,3786121915,19.43,19.43,3786121915 +나노엔텍,039860,30,3585,5,-5,-0.14,6219324,17408042,32110082,6219324,-0.14,35.73,19.37,19.37,22926391529,19.92,19.92,22926391529 diff --git a/top30/20250822/top30-avtr-20250822-143001.csv b/top30/20250822/top30-avtr-20250822-143001.csv new file mode 100644 index 000000000000..29ed82b5cec8 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,14180,5,-2880,-16.88,13855736,0,5144190,13855736,-16.88,0.00,269.35,269.35,212818617510,291.75,291.75,212818617510 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,7738745,8325150,6100000,7738745,2.00,92.96,126.86,126.86,76905487165,126.58,126.58,76905487165 +iMBC,052220,3,4210,2,880,26.43,28933784,5961705,23000000,28933784,26.43,485.33,125.80,125.80,114804728948,118.56,118.56,114804728948 +일승,333430,4,5800,2,480,9.02,25988731,3537094,30726747,25988731,9.02,734.75,84.58,84.58,153752946450,86.27,86.27,153752946450 +SOL 한국원자력SMR,0092B0,5,9970,2,180,1.84,788353,1057261,1050000,788353,1.84,74.57,75.08,75.08,7839766795,74.89,74.89,7839766795 +엔시트론,101400,6,432,2,9,2.13,50785489,35623928,68450730,50785489,2.13,142.56,74.19,74.19,23365969742,79.02,79.02,23365969742 +제이피아이헬스케어,0010V0,7,20350,5,-1350,-6.22,3112251,14944855,5105400,3112251,-6.22,20.82,60.96,60.96,68177697100,65.62,65.62,68177697100 +우양,103840,8,5400,2,220,4.25,9490298,5222567,16366428,9490298,4.25,181.72,57.99,57.99,50511234345,57.15,57.15,50511234345 +아센디오,012170,9,2050,5,-605,-22.79,5477835,5636072,10873743,5477835,-22.79,97.19,50.38,50.38,12465069959,55.92,55.92,12465069959 +아이비젼웍스,469750,10,1331,5,-64,-4.59,16476328,63530828,33936481,16476328,-4.59,25.93,48.55,48.55,23398886409,51.80,51.80,23398886409 +코아시아씨엠,196450,11,1048,2,167,18.96,20649899,3370511,45319582,20649899,18.96,612.66,45.57,45.57,22404953313,47.17,47.17,22404953313 +그린리소스,402490,12,10050,2,620,6.57,3365394,1824974,8279444,3365394,6.57,184.41,40.65,40.65,35330847385,42.46,42.46,35330847385 +보성파워텍,006910,13,4065,5,-5,-0.12,16267667,58602028,49129824,16267667,-0.12,27.76,33.11,33.11,66039304349,33.07,33.07,66039304349 +다날,064260,14,7830,2,530,7.26,21049466,1870962,68949040,21049466,7.26,1125.06,30.53,30.53,167506306075,31.03,31.03,167506306075 +삼화네트웍스,046390,15,1630,5,-31,-1.87,12557895,17823272,43172933,12557895,-1.87,70.46,29.09,29.09,21826673230,31.02,31.02,21826673230 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,16,7460,5,-150,-1.97,1433531,2813939,5000000,1433531,-1.97,50.94,28.67,28.67,10670711755,28.61,28.61,10670711755 +케이씨티,089150,17,4105,2,670,19.51,4575765,42506,17150000,4575765,19.51,9999.99,26.68,26.68,18041977993,25.63,25.63,18041977993 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +비케이홀딩스,050090,19,1023,2,108,11.80,4935815,65534,19784735,4935815,11.80,7531.69,24.95,24.95,5364893376,26.51,26.51,5364893376 +삼양컴텍,484590,20,15700,2,2420,18.22,10231863,1837073,41210450,10231863,18.22,556.97,24.83,24.83,160827647120,24.86,24.86,160827647120 +KODEX 코스닥150선물인버스,251340,21,3515,5,-15,-0.42,18772880,24607008,77500000,18772880,-0.42,76.29,24.22,24.22,65915298944,24.20,24.20,65915298944 +KODEX 200선물인버스2X,252670,22,1318,5,-26,-1.93,288631427,329231648,1244900000,288631427,-1.93,87.67,23.19,23.19,380509470475,23.19,23.19,380509470475 +ACE BYD밸류체인액티브,0079X0,23,11055,2,155,1.42,312788,2721832,1400000,312788,1.42,11.49,22.34,22.34,3442455320,22.24,22.24,3442455320 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10035,5,-15,-0.15,327211,311742,1500000,327211,-0.15,104.96,21.81,21.81,3287047857,21.84,21.84,3287047857 +HANARO 유럽방산,0082F0,25,9870,2,80,0.82,193734,220891,900000,193734,0.82,87.71,21.53,21.53,1927108098,21.69,21.69,1927108098 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7480,5,-155,-2.03,645453,921828,3000000,645453,-2.03,70.02,21.52,21.52,4826797994,21.51,21.51,4826797994 +TP,007980,27,2025,5,-60,-2.88,10611342,6168683,51175130,10611342,-2.88,172.02,20.74,20.74,22925332739,22.12,22.12,22925332739 +YTN,040300,28,3235,2,355,12.33,9811841,1124857,47676980,9811841,12.33,872.27,20.58,20.58,31341475055,20.32,20.32,31341475055 +BNK 주주가치액티브,445690,29,17720,2,45,0.25,225639,140,1100000,225639,0.25,9999.99,20.51,20.51,3996028985,20.50,20.50,3996028985 +팬엔터테인먼트,068050,30,2470,5,-45,-1.79,5544762,3120573,27694076,5544762,-1.79,177.68,20.02,20.02,14201338922,20.76,20.76,14201338922 diff --git a/top30/20250822/top30-avtr-20250822-144001.csv b/top30/20250822/top30-avtr-20250822-144001.csv new file mode 100644 index 000000000000..83414bf667de --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13710,5,-3350,-19.64,14038893,0,5144190,14038893,-19.64,0.00,272.91,272.91,215366660630,305.37,305.37,215366660630 +TIGER 코리아원자력,0091P0,2,9960,2,195,2.00,7828790,8325150,6100000,7828790,2.00,94.04,128.34,128.34,77801512631,128.06,128.06,77801512631 +iMBC,052220,3,4172,2,842,25.29,29388698,5961705,23000000,29388698,25.29,492.96,127.78,127.78,116714269881,121.63,121.63,116714269881 +일승,333430,4,5770,2,450,8.46,26146357,3537094,30726747,26146357,8.46,739.20,85.09,85.09,154667283325,87.24,87.24,154667283325 +SOL 한국원자력SMR,0092B0,5,9960,2,170,1.74,803974,1057261,1050000,803974,1.74,76.04,76.57,76.57,7995412170,76.45,76.45,7995412170 +엔시트론,101400,6,429,2,6,1.42,51205455,35623928,68450730,51205455,1.42,143.74,74.81,74.81,23546081799,80.18,80.18,23546081799 +제이피아이헬스케어,0010V0,7,20400,5,-1300,-5.99,3117905,14944855,5105400,3117905,-5.99,20.86,61.07,61.07,68293109300,65.57,65.57,68293109300 +우양,103840,8,5450,2,270,5.21,9722347,5222567,16366428,9722347,5.21,186.16,59.40,59.40,51763706965,58.03,58.03,51763706965 +아센디오,012170,9,2030,5,-625,-23.54,5559745,5636072,10873743,5559745,-23.54,98.65,51.13,51.13,12632455383,57.23,57.23,12632455383 +아이비젼웍스,469750,10,1335,5,-60,-4.30,16525859,63530828,33936481,16525859,-4.30,26.01,48.70,48.70,23464896730,51.79,51.79,23464896730 +코아시아씨엠,196450,11,994,2,113,12.83,21722719,3370511,45319582,21722719,12.83,644.49,47.93,47.93,23495902600,52.16,52.16,23495902600 +그린리소스,402490,12,9960,2,530,5.62,3393075,1824974,8279444,3393075,5.62,185.92,40.98,40.98,35607510145,43.18,43.18,35607510145 +케이씨티,089150,13,4320,2,885,25.76,6592967,42506,17150000,6592967,25.76,9999.99,38.44,38.44,26399361754,35.63,35.63,26399361754 +보성파워텍,006910,14,4085,2,15,0.37,16422345,58602028,49129824,16422345,0.37,28.02,33.43,33.43,66670534179,33.22,33.22,66670534179 +다날,064260,15,7760,2,460,6.30,21252271,1870962,68949040,21252271,6.30,1135.90,30.82,30.82,169087588165,31.60,31.60,169087588165 +삼화네트웍스,046390,16,1630,5,-31,-1.87,12621203,17823272,43172933,12621203,-1.87,70.81,29.23,29.23,21930481344,31.16,31.16,21930481344 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7465,5,-145,-1.91,1433991,2813939,5000000,1433991,-1.91,50.96,28.68,28.68,10674143505,28.60,28.60,10674143505 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +비케이홀딩스,050090,19,1018,2,103,11.26,4958130,65534,19784735,4958130,11.26,7565.74,25.06,25.06,5387642081,26.75,26.75,5387642081 +삼양컴텍,484590,20,15700,2,2420,18.22,10295792,1837073,41210450,10295792,18.22,560.45,24.98,24.98,161833021705,25.01,25.01,161833021705 +KODEX 코스닥150선물인버스,251340,21,3517,5,-13,-0.37,18965278,24607008,77500000,18965278,-0.37,77.07,24.47,24.47,66590937090,24.43,24.43,66590937090 +KODEX 200선물인버스2X,252670,22,1320,5,-24,-1.79,292779895,329231648,1244900000,292779895,-1.79,88.93,23.52,23.52,385979579979,23.49,23.49,385979579979 +ACE BYD밸류체인액티브,0079X0,23,11070,2,170,1.56,314805,2721832,1400000,314805,1.56,11.57,22.49,22.49,3464796555,22.36,22.36,3464796555 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,24,10030,5,-20,-0.20,327723,311742,1500000,327723,-0.20,105.13,21.85,21.85,3292183217,21.88,21.88,3292183217 +BNK 주주가치액티브,445690,25,17720,2,45,0.25,237489,140,1100000,237489,0.25,9999.99,21.59,21.59,4206043900,21.58,21.58,4206043900 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,26,7485,5,-150,-1.96,647419,921828,3000000,647419,-1.96,70.23,21.58,21.58,4841513399,21.56,21.56,4841513399 +HANARO 유럽방산,0082F0,27,9865,2,75,0.77,194034,220891,900000,194034,0.77,87.84,21.56,21.56,1930067598,21.74,21.74,1930067598 +YTN,040300,28,3200,2,320,11.11,10141499,1124857,47676980,10141499,11.11,901.58,21.27,21.27,32401078107,21.24,21.24,32401078107 +큐라클,365270,29,4670,2,570,13.90,2953992,64081,14009155,2953992,13.90,4609.78,21.09,21.09,14374417093,21.97,21.97,14374417093 +TP,007980,30,2020,5,-65,-3.12,10698753,6168683,51175130,10698753,-3.12,173.44,20.91,20.91,23102558473,22.35,22.35,23102558473 diff --git a/top30/20250822/top30-avtr-20250822-145001.csv b/top30/20250822/top30-avtr-20250822-145001.csv new file mode 100644 index 000000000000..298cdca5db51 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13670,5,-3390,-19.87,14196217,0,5144190,14196217,-19.87,0.00,275.97,275.97,217539897990,309.35,309.35,217539897990 +iMBC,052220,2,4105,2,775,23.27,30540936,5961705,23000000,30540936,23.27,512.29,132.79,132.79,121471482829,128.66,128.66,121471482829 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,7953677,8325150,6100000,7953677,1.95,95.54,130.39,130.39,79045157171,130.17,130.17,79045157171 +일승,333430,4,5830,2,510,9.59,26270193,3537094,30726747,26270193,9.59,742.71,85.50,85.50,155384322125,86.74,86.74,155384322125 +SOL 한국원자력SMR,0092B0,5,9960,2,170,1.74,812057,1057261,1050000,812057,1.74,76.81,77.34,77.34,8075952863,77.22,77.22,8075952863 +엔시트론,101400,6,426,2,3,0.71,51927604,35623928,68450730,51927604,0.71,145.77,75.86,75.86,23850529700,81.79,81.79,23850529700 +우양,103840,7,5450,2,270,5.21,10623518,5222567,16366428,10623518,5.21,203.42,64.91,64.91,56729079925,63.60,63.60,56729079925 +제이피아이헬스케어,0010V0,8,20250,5,-1450,-6.68,3141019,14944855,5105400,3141019,-6.68,21.02,61.52,61.52,68761970725,66.51,66.51,68761970725 +케이씨티,089150,9,4280,2,845,24.60,9583757,42506,17150000,9583757,24.60,9999.99,55.88,55.88,39456640430,53.75,53.75,39456640430 +아센디오,012170,10,2040,5,-615,-23.16,5599776,5636072,10873743,5599776,-23.16,99.36,51.50,51.50,12713957248,57.32,57.32,12713957248 +코아시아씨엠,196450,11,963,2,82,9.31,22252053,3370511,45319582,22252053,9.31,660.20,49.10,49.10,24020800178,55.04,55.04,24020800178 +아이비젼웍스,469750,12,1341,5,-54,-3.87,16578417,63530828,33936481,16578417,-3.87,26.10,48.85,48.85,23535183282,51.72,51.72,23535183282 +그린리소스,402490,13,9930,2,500,5.30,3413694,1824974,8279444,3413694,5.30,187.05,41.23,41.23,35812369335,43.56,43.56,35812369335 +보성파워텍,006910,14,4080,2,10,0.25,16647927,58602028,49129824,16647927,0.25,28.41,33.89,33.89,67591088569,33.72,33.72,67591088569 +다날,064260,15,7770,2,470,6.44,21486224,1870962,68949040,21486224,6.44,1148.41,31.16,31.16,170899643295,31.90,31.90,170899643295 +삼화네트웍스,046390,16,1667,2,6,0.36,12798893,17823272,43172933,12798893,0.36,71.81,29.65,29.65,22222853014,30.88,30.88,22222853014 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7455,5,-155,-2.04,1474506,2813939,5000000,1474506,-2.04,52.40,29.49,29.49,10976184865,29.45,29.45,10976184865 +PLUS 미국나스닥100미국채혼합50,0089B0,18,9920,5,-65,-0.65,228967,185142,900000,228967,-0.65,123.67,25.44,25.44,2275869452,25.49,25.49,2275869452 +비케이홀딩스,050090,19,1007,2,92,10.05,4999973,65534,19784735,4999973,10.05,7629.59,25.27,25.27,5429988757,27.25,27.25,5429988757 +KODEX 코스닥150선물인버스,251340,20,3500,5,-30,-0.85,19552206,24607008,77500000,19552206,-0.85,79.46,25.23,25.23,68648534194,25.31,25.31,68648534194 +삼양컴텍,484590,21,15580,2,2300,17.32,10382995,1837073,41210450,10382995,17.32,565.19,25.20,25.20,163194413075,25.42,25.42,163194413075 +KODEX 200선물인버스2X,252670,22,1316,5,-28,-2.08,299489349,329231648,1244900000,299489349,-2.08,90.97,24.06,24.06,394822417024,24.10,24.10,394822417024 +ACE BYD밸류체인액티브,0079X0,23,11075,2,175,1.61,315590,2721832,1400000,315590,1.61,11.59,22.54,22.54,3473492405,22.40,22.40,3473492405 +BNK 주주가치액티브,445690,24,17725,2,50,0.28,247756,140,1100000,247756,0.28,9999.99,22.52,22.52,4387994850,22.51,22.51,4387994850 +YTN,040300,25,3085,2,205,7.12,10643968,1124857,47676980,10643968,7.12,946.25,22.33,22.33,33970911137,23.10,23.10,33970911137 +큐라클,365270,26,4565,2,465,11.34,3086788,64081,14009155,3086788,11.34,4817.01,22.03,22.03,14989218664,23.44,23.44,14989218664 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,27,7475,5,-160,-2.10,660186,921828,3000000,660186,-2.10,71.62,22.01,22.01,4937060924,22.02,22.02,4937060924 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,28,10040,5,-10,-0.10,329042,311742,1500000,329042,-0.10,105.55,21.94,21.94,3305419897,21.95,21.95,3305419897 +HANARO 유럽방산,0082F0,29,9900,2,110,1.12,194146,220891,900000,194146,1.12,87.89,21.57,21.57,1931177372,21.67,21.67,1931177372 +로보로보,215100,30,4830,2,255,5.57,4326611,80771,20348454,4326611,5.57,5356.64,21.26,21.26,21681865878,22.06,22.06,21681865878 diff --git a/top30/20250822/top30-avtr-20250822-150001.csv b/top30/20250822/top30-avtr-20250822-150001.csv new file mode 100644 index 000000000000..75ac8ef83236 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13840,5,-3220,-18.87,14363658,0,5144190,14363658,-18.87,0.00,279.22,279.22,219831507225,308.77,308.77,219831507225 +iMBC,052220,2,4170,2,840,25.23,31796900,5961705,23000000,31796900,25.23,533.35,138.25,138.25,126635420227,132.04,132.04,126635420227 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8026763,8325150,6100000,8026763,1.95,96.42,131.59,131.59,79772799993,131.37,131.37,79772799993 +일승,333430,4,5710,2,390,7.33,26552376,3537094,30726747,26552376,7.33,750.68,86.41,86.41,157007671505,89.49,89.49,157007671505 +SOL 한국원자력SMR,0092B0,5,9970,2,180,1.84,832078,1057261,1050000,832078,1.84,78.70,79.25,79.25,8275657418,79.05,79.05,8275657418 +엔시트론,101400,6,418,5,-5,-1.18,52439757,35623928,68450730,52439757,-1.18,147.20,76.61,76.61,24065073324,84.11,84.11,24065073324 +우양,103840,7,5410,2,230,4.44,10915939,5222567,16366428,10915939,4.44,209.01,66.70,66.70,58317819120,65.86,65.86,58317819120 +케이씨티,089150,8,4145,2,710,20.67,10646611,42506,17150000,10646611,20.67,9999.99,62.08,62.08,43957653274,61.84,61.84,43957653274 +제이피아이헬스케어,0010V0,9,20350,5,-1350,-6.22,3157773,14944855,5105400,3157773,-6.22,21.13,61.85,61.85,69101188475,66.51,66.51,69101188475 +아센디오,012170,10,2070,5,-585,-22.03,5641059,5636072,10873743,5641059,-22.03,100.09,51.88,51.88,12798820988,56.86,56.86,12798820988 +코아시아씨엠,196450,11,953,2,72,8.17,22585514,3370511,45319582,22585514,8.17,670.09,49.84,49.84,24342303344,56.36,56.36,24342303344 +아이비젼웍스,469750,12,1331,5,-64,-4.59,16708992,63530828,33936481,16708992,-4.59,26.30,49.24,49.24,23709672087,52.49,52.49,23709672087 +그린리소스,402490,13,9950,2,520,5.51,3449137,1824974,8279444,3449137,5.51,189.00,41.66,41.66,36164441740,43.90,43.90,36164441740 +보성파워텍,006910,14,4065,5,-5,-0.12,16891346,58602028,49129824,16891346,-0.12,28.82,34.38,34.38,68581395754,34.34,34.34,68581395754 +다날,064260,15,7750,2,450,6.16,21594854,1870962,68949040,21594854,6.16,1154.21,31.32,31.32,171740923410,32.14,32.14,171740923410 +삼화네트웍스,046390,16,1652,5,-9,-0.54,12940688,17823272,43172933,12940688,-0.54,72.61,29.97,29.97,22458485999,31.49,31.49,22458485999 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,17,7470,5,-140,-1.84,1481776,2813939,5000000,1481776,-1.84,52.66,29.64,29.64,11030452865,29.53,29.53,11030452865 +KODEX 코스닥150선물인버스,251340,18,3495,5,-35,-0.99,22487887,24607008,77500000,22487887,-0.99,91.39,29.02,29.02,78893653537,29.13,29.13,78893653537 +삼양컴텍,484590,19,15230,2,1950,14.68,10677134,1837073,41210450,10677134,14.68,581.20,25.91,25.91,167699190790,26.72,26.72,167699190790 +PLUS 미국나스닥100미국채혼합50,0089B0,20,9925,5,-60,-0.60,229140,185142,900000,229140,-0.60,123.76,25.46,25.46,2277586477,25.50,25.50,2277586477 +비케이홀딩스,050090,21,1004,2,89,9.73,5030795,65534,19784735,5030795,9.73,7676.62,25.43,25.43,5461101946,27.49,27.49,5461101946 +KODEX 200선물인버스2X,252670,22,1320,5,-24,-1.79,305574704,329231648,1244900000,305574704,-1.79,92.81,24.55,24.55,402845103668,24.51,24.51,402845103668 +BNK 주주가치액티브,445690,23,17720,2,45,0.25,258565,140,1100000,258565,0.25,9999.99,23.51,23.51,4579576420,23.49,23.49,4579576420 +큐라클,365270,24,4360,2,260,6.34,3260408,64081,14009155,3260408,6.34,5087.95,23.27,23.27,15764333331,25.81,25.81,15764333331 +YTN,040300,25,3125,2,245,8.51,11023807,1124857,47676980,11023807,8.51,980.02,23.12,23.12,35133891982,23.58,23.58,35133891982 +ACE BYD밸류체인액티브,0079X0,26,11075,2,175,1.61,316090,2721832,1400000,316090,1.61,11.61,22.58,22.58,3479029905,22.44,22.44,3479029905 +로보로보,215100,27,4790,2,215,4.70,4526710,80771,20348454,4526710,4.70,5604.38,22.25,22.25,22643956540,23.23,23.23,22643956540 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7495,5,-140,-1.83,660390,921828,3000000,660390,-1.83,71.64,22.01,22.01,4938585869,21.96,21.96,4938585869 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10035,5,-15,-0.15,329356,311742,1500000,329356,-0.15,105.65,21.96,21.96,3308570887,21.98,21.98,3308570887 +HANARO 유럽방산,0082F0,30,9900,2,110,1.12,194221,220891,900000,194221,1.12,87.93,21.58,21.58,1931919872,21.68,21.68,1931919872 diff --git a/top30/20250822/top30-avtr-20250822-151001.csv b/top30/20250822/top30-avtr-20250822-151001.csv new file mode 100644 index 000000000000..660dc3f6e341 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13900,5,-3160,-18.52,14484487,0,5144190,14484487,-18.52,0.00,281.57,281.57,221513558020,309.79,309.79,221513558020 +iMBC,052220,2,4235,2,905,27.18,33989667,5961705,23000000,33989667,27.18,570.13,147.78,147.78,135906424190,139.53,139.53,135906424190 +TIGER 코리아원자력,0091P0,3,9940,2,175,1.79,8066541,8325150,6100000,8066541,1.79,96.89,132.24,132.24,80168441333,132.22,132.22,80168441333 +일승,333430,4,5830,2,510,9.59,26753340,3537094,30726747,26753340,9.59,756.36,87.07,87.07,158169700785,88.30,88.30,158169700785 +SOL 한국원자력SMR,0092B0,5,9970,2,180,1.84,839620,1057261,1050000,839620,1.84,79.41,79.96,79.96,8350779533,79.77,79.77,8350779533 +엔시트론,101400,6,408,5,-15,-3.55,53042363,35623928,68450730,53042363,-3.55,148.90,77.49,77.49,24312444695,87.05,87.05,24312444695 +케이씨티,089150,7,3940,2,505,14.70,11877238,42506,17150000,11877238,14.70,9999.99,69.26,69.26,48891060510,72.36,72.36,48891060510 +우양,103840,8,5430,2,250,4.83,11111409,5222567,16366428,11111409,4.83,212.76,67.89,67.89,59382393775,66.82,66.82,59382393775 +제이피아이헬스케어,0010V0,9,20250,5,-1450,-6.68,3210030,14944855,5105400,3210030,-6.68,21.48,62.88,62.88,70154471325,67.86,67.86,70154471325 +아센디오,012170,10,2050,5,-605,-22.79,5703437,5636072,10873743,5703437,-22.79,101.20,52.45,52.45,12926966768,57.99,57.99,12926966768 +코아시아씨엠,196450,11,983,2,102,11.58,23213240,3370511,45319582,23213240,11.58,688.72,51.22,51.22,24943688367,55.99,55.99,24943688367 +아이비젼웍스,469750,12,1325,5,-70,-5.02,16869843,63530828,33936481,16869843,-5.02,26.55,49.71,49.71,23923376562,53.20,53.20,23923376562 +그린리소스,402490,13,9910,2,480,5.09,3465812,1824974,8279444,3465812,5.09,189.91,41.86,41.86,36329560490,44.28,44.28,36329560490 +보성파워텍,006910,14,4075,2,5,0.12,17081708,58602028,49129824,17081708,0.12,29.15,34.77,34.77,69356105700,34.64,34.64,69356105700 +다날,064260,15,7720,2,420,5.75,21798375,1870962,68949040,21798375,5.75,1165.09,31.62,31.62,173310997585,32.56,32.56,173310997585 +KODEX 코스닥150선물인버스,251340,16,3510,5,-20,-0.57,23590503,24607008,77500000,23590503,-0.57,95.87,30.44,30.44,82755810034,30.42,30.42,82755810034 +삼화네트웍스,046390,17,1645,5,-16,-0.96,13017453,17823272,43172933,13017453,-0.96,73.04,30.15,30.15,22584476570,31.80,31.80,22584476570 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7475,5,-135,-1.77,1482019,2813939,5000000,1482019,-1.77,52.67,29.64,29.64,11032269290,29.52,29.52,11032269290 +삼양컴텍,484590,19,15180,2,1900,14.31,10774144,1837073,41210450,10774144,14.31,586.48,26.14,26.14,169177892810,27.04,27.04,169177892810 +PLUS 미국나스닥100미국채혼합50,0089B0,20,9920,5,-65,-0.65,234055,185142,900000,234055,-0.65,126.42,26.01,26.01,2326344072,26.06,26.06,2326344072 +비케이홀딩스,050090,21,1006,2,91,9.95,5044323,65534,19784735,5044323,9.95,7697.26,25.50,25.50,5474699520,27.51,27.51,5474699520 +YTN,040300,22,3170,2,290,10.07,12090112,1124857,47676980,12090112,10.07,1074.81,25.36,25.36,38538210428,25.50,25.50,38538210428 +KODEX 200선물인버스2X,252670,23,1319,5,-25,-1.86,312814417,329231648,1244900000,312814417,-1.86,95.01,25.13,25.13,412404173279,25.12,25.12,412404173279 +BNK 주주가치액티브,445690,24,17710,2,35,0.20,273533,140,1100000,273533,0.20,9999.99,24.87,24.87,4844659735,24.87,24.87,4844659735 +큐라클,365270,25,4355,2,255,6.22,3329091,64081,14009155,3329091,6.22,5195.13,23.76,23.76,16065321481,26.33,26.33,16065321481 +로보로보,215100,26,4765,2,190,4.15,4626472,80771,20348454,4626472,4.15,5727.89,22.74,22.74,23120403995,23.85,23.85,23120403995 +ACE BYD밸류체인액티브,0079X0,27,11100,2,200,1.83,318123,2721832,1400000,318123,1.83,11.69,22.72,22.72,3501595980,22.53,22.53,3501595980 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7495,5,-140,-1.83,671072,921828,3000000,671072,-1.83,72.80,22.37,22.37,5018647469,22.32,22.32,5018647469 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,5,-10,-0.10,330345,311742,1500000,330345,-0.10,105.97,22.02,22.02,3318500447,22.04,22.04,3318500447 +PLUS 태양광&ESS,457990,30,16430,2,170,1.05,521804,226019,2400000,521804,1.05,230.87,21.74,21.74,8565759807,21.72,21.72,8565759807 diff --git a/top30/20250822/top30-avtr-20250822-152001.csv b/top30/20250822/top30-avtr-20250822-152001.csv new file mode 100644 index 000000000000..61860ef2d688 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +iMBC,052220,2,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8090387,8325150,6100000,8090387,1.95,97.18,132.63,132.63,80405688883,132.41,132.41,80405688883 +일승,333430,4,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +SOL 한국원자력SMR,0092B0,5,9975,2,185,1.89,847819,1057261,1050000,847819,1.89,80.19,80.74,80.74,8432483368,80.51,80.51,8432483368 +엔시트론,101400,6,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,8,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +제이피아이헬스케어,0010V0,9,20200,5,-1500,-6.91,3243465,14944855,5105400,3243465,-6.91,21.70,63.53,63.53,70827841175,68.68,68.68,70827841175 +아센디오,012170,10,2025,5,-630,-23.73,5773188,5636072,10873743,5773188,-23.73,102.43,53.09,53.09,13068883553,59.35,59.35,13068883553 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +아이비젼웍스,469750,12,1313,5,-82,-5.88,17263230,63530828,33936481,17263230,-5.88,27.17,50.87,50.87,24439587877,54.85,54.85,24439587877 +그린리소스,402490,13,10000,2,570,6.04,3494841,1824974,8279444,3494841,6.04,191.50,42.21,42.21,36619044235,44.23,44.23,36619044235 +보성파워텍,006910,14,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +다날,064260,15,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +KODEX 코스닥150선물인버스,251340,16,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7480,5,-130,-1.71,1482250,2813939,5000000,1482250,-1.71,52.68,29.64,29.64,11033997020,29.50,29.50,11033997020 +YTN,040300,19,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +삼양컴텍,484590,20,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +BNK 주주가치액티브,445690,21,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235055,185142,900000,235055,-0.70,126.96,26.12,26.12,2336259572,26.18,26.18,2336259572 +비케이홀딩스,050090,23,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +KODEX 200선물인버스2X,252670,24,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +큐라클,365270,25,4380,2,280,6.83,3382157,64081,14009155,3382157,6.83,5277.94,24.14,24.14,16299801776,26.56,26.56,16299801776 +로보로보,215100,26,4795,2,220,4.81,4716670,80771,20348454,4716670,4.81,5839.56,23.18,23.18,23552678500,24.14,24.14,23552678500 +ACE BYD밸류체인액티브,0079X0,27,11090,2,190,1.74,319185,2721832,1400000,319185,1.74,11.73,22.80,22.80,3513383720,22.63,22.63,3513383720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7495,5,-140,-1.83,675549,921828,3000000,675549,-1.83,73.28,22.52,22.52,5052203084,22.47,22.47,5052203084 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,5,-10,-0.10,330345,311742,1500000,330345,-0.10,105.97,22.02,22.02,3318500447,22.04,22.04,3318500447 +TIGER 코스닥150선물인버스,250780,30,3535,5,-30,-0.84,1265880,1259226,5750000,1265880,-0.84,100.53,22.02,22.02,4476256542,22.02,22.02,4476256542 diff --git a/top30/20250822/top30-avtr-20250822-153001.csv b/top30/20250822/top30-avtr-20250822-153001.csv new file mode 100644 index 000000000000..cc913fe43532 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +iMBC,052220,2,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +TIGER 코리아원자력,0091P0,3,9955,2,190,1.95,8090387,8325150,6100000,8090387,1.95,97.18,132.63,132.63,80405688883,132.41,132.41,80405688883 +일승,333430,4,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +SOL 한국원자력SMR,0092B0,5,9975,2,185,1.89,847819,1057261,1050000,847819,1.89,80.19,80.74,80.74,8432483368,80.51,80.51,8432483368 +엔시트론,101400,6,408,5,-15,-3.55,53426681,35623928,68450730,53426681,-3.55,149.97,78.05,78.05,24469006505,87.61,87.61,24469006505 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +우양,103840,8,5480,2,300,5.79,11550733,5222567,16366428,11550733,5.79,221.17,70.58,70.58,61773038190,68.88,68.88,61773038190 +제이피아이헬스케어,0010V0,9,20200,5,-1500,-6.91,3243465,14944855,5105400,3243465,-6.91,21.70,63.53,63.53,70827841175,68.68,68.68,70827841175 +아센디오,012170,10,2025,5,-630,-23.73,5773188,5636072,10873743,5773188,-23.73,102.43,53.09,53.09,13068883553,59.35,59.35,13068883553 +코아시아씨엠,196450,11,956,2,75,8.51,23634105,3370511,45319582,23634105,8.51,701.20,52.15,52.15,25350179535,58.51,58.51,25350179535 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17356143,63530828,33936481,17356143,-6.67,27.32,51.14,51.14,24560560603,55.59,55.59,24560560603 +그린리소스,402490,13,10060,2,630,6.68,3515818,1824974,8279444,3515818,6.68,192.65,42.46,42.46,36830072855,44.22,44.22,36830072855 +보성파워텍,006910,14,4070,3,0,0.00,17526433,58602028,49129824,17526433,0.00,29.91,35.67,35.67,71169313366,35.59,35.59,71169313366 +다날,064260,15,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +KODEX 코스닥150선물인버스,251340,16,3505,5,-25,-0.71,24532660,24607008,77500000,24532660,-0.71,99.70,31.66,31.66,86059371834,31.68,31.68,86059371834 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13097304,17823272,43172933,13097304,-1.38,73.48,30.34,30.34,22715505516,32.12,32.12,22715505516 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7480,5,-130,-1.71,1482250,2813939,5000000,1482250,-1.71,52.68,29.64,29.64,11033997020,29.50,29.50,11033997020 +YTN,040300,19,3030,2,150,5.21,13067122,1124857,47676980,13067122,5.21,1161.67,27.41,27.41,41628058371,28.82,28.82,41628058371 +삼양컴텍,484590,20,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +BNK 주주가치액티브,445690,21,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235055,185142,900000,235055,-0.70,126.96,26.12,26.12,2336259572,26.18,26.18,2336259572 +비케이홀딩스,050090,23,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +KODEX 200선물인버스2X,252670,24,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +큐라클,365270,25,4380,2,280,6.83,3382157,64081,14009155,3382157,6.83,5277.94,24.14,24.14,16299801776,26.56,26.56,16299801776 +로보로보,215100,26,4795,2,220,4.81,4716670,80771,20348454,4716670,4.81,5839.56,23.18,23.18,23552678500,24.14,24.14,23552678500 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7495,5,-140,-1.83,675549,921828,3000000,675549,-1.83,73.28,22.52,22.52,5052203084,22.47,22.47,5052203084 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,29,10040,5,-10,-0.10,330345,311742,1500000,330345,-0.10,105.97,22.02,22.02,3318500447,22.04,22.04,3318500447 +TIGER 코스닥150선물인버스,250780,30,3535,5,-30,-0.84,1265880,1259226,5750000,1265880,-0.84,100.53,22.02,22.02,4476256542,22.02,22.02,4476256542 diff --git a/top30/20250822/top30-avtr-20250822-154001.csv b/top30/20250822/top30-avtr-20250822-154001.csv new file mode 100644 index 000000000000..3372c0e34221 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14676924,0,5144190,14676924,-18.35,0.00,285.31,285.31,224183008920,312.85,312.85,224183008920 +iMBC,052220,2,4135,2,805,24.17,37023731,5961705,23000000,37023731,24.17,621.03,160.97,160.97,148759245776,156.42,156.42,148759245776 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8113938,8325150,6100000,8113938,1.89,97.46,133.02,133.02,80640021333,132.86,132.86,80640021333 +일승,333430,4,5890,2,570,10.71,27457737,3537094,30726747,27457737,10.71,776.28,89.36,89.36,162297067575,89.68,89.68,162297067575 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53688833,35623928,68450730,53688833,-1.89,150.71,78.43,78.43,24577799585,86.52,86.52,24577799585 +케이씨티,089150,7,3945,2,510,14.85,12616488,42506,17150000,12616488,14.85,9999.99,73.57,73.57,51803253284,76.57,76.57,51803253284 +우양,103840,8,5470,2,290,5.60,11664200,5222567,16366428,11664200,5.60,223.34,71.27,71.27,62393702680,69.69,69.69,62393702680 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3264974,14944855,5105400,3264974,-7.14,21.85,63.95,63.95,71261247525,69.27,69.27,71261247525 +아센디오,012170,10,2005,5,-650,-24.48,5883839,5636072,10873743,5883839,-24.48,104.40,54.11,54.11,13290738808,60.96,60.96,13290738808 +코아시아씨엠,196450,11,966,2,85,9.65,23794511,3370511,45319582,23794511,9.65,705.96,52.50,52.50,25505131731,58.26,58.26,25505131731 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17363827,63530828,33936481,17363827,-6.67,27.33,51.17,51.17,24570565171,55.61,55.61,24570565171 +그린리소스,402490,13,10060,2,630,6.68,3516063,1824974,8279444,3516063,6.68,192.66,42.47,42.47,36832537555,44.22,44.22,36832537555 +보성파워텍,006910,14,4065,5,-5,-0.12,17838793,58602028,49129824,17838793,-0.12,30.44,36.31,36.31,72439056766,36.27,36.27,72439056766 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,24913378,24607008,77500000,24913378,-0.57,101.25,32.15,32.15,87395692014,32.13,32.13,87395692014 +다날,064260,16,7690,2,390,5.34,22095525,1870962,68949040,22095525,5.34,1180.97,32.05,32.05,175597513950,33.12,33.12,175597513950 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13225567,17823272,43172933,13225567,-1.38,74.20,30.63,30.63,22925600310,32.42,32.42,22925600310 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13241780,1124857,47676980,13241780,3.47,1177.20,27.77,27.77,42148539211,29.67,29.67,42148539211 +삼양컴텍,484590,20,15270,2,1990,14.98,10980707,1837073,41210450,10980707,14.98,597.73,26.65,26.65,172327022560,27.38,27.38,172327022560 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +비케이홀딩스,050090,23,1051,2,136,14.86,5119673,65534,19784735,5119673,14.86,7812.24,25.88,25.88,5552744122,26.70,26.70,5552744122 +KODEX 200선물인버스2X,252670,24,1321,5,-23,-1.71,322114215,329231648,1244900000,322114215,-1.71,97.84,25.87,25.87,424686897591,25.82,25.82,424686897591 +큐라클,365270,25,4340,2,240,5.85,3406158,64081,14009155,3406158,5.85,5315.39,24.31,24.31,16403966116,26.98,26.98,16403966116 +로보로보,215100,26,4790,2,215,4.70,4761070,80771,20348454,4761070,4.70,5894.53,23.40,23.40,23765354500,24.38,24.38,23765354500 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676300,921828,3000000,676300,-1.77,73.37,22.54,22.54,5057835584,22.48,22.48,5057835584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-155003.csv b/top30/20250822/top30-avtr-20250822-155003.csv new file mode 100644 index 000000000000..eccd3148600a --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-155003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14677482,0,5144190,14677482,-18.35,0.00,285.32,285.32,224190781860,312.86,312.86,224190781860 +iMBC,052220,2,4135,2,805,24.17,37029595,5961705,23000000,37029595,24.17,621.12,161.00,161.00,148783493416,156.44,156.44,148783493416 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8113938,8325150,6100000,8113938,1.89,97.46,133.02,133.02,80640021333,132.86,132.86,80640021333 +일승,333430,4,5890,2,570,10.71,27483233,3537094,30726747,27483233,10.71,777.00,89.44,89.44,162447239015,89.76,89.76,162447239015 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53720749,35623928,68450730,53720749,-1.89,150.80,78.48,78.48,24591044725,86.57,86.57,24591044725 +케이씨티,089150,7,3945,2,510,14.85,12618876,42506,17150000,12618876,14.85,9999.99,73.58,73.58,51812673944,76.58,76.58,51812673944 +우양,103840,8,5470,2,290,5.60,11667794,5222567,16366428,11667794,5.60,223.41,71.29,71.29,62413361860,69.72,69.72,62413361860 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3269932,14944855,5105400,3269932,-7.14,21.88,64.05,64.05,71361151225,69.37,69.37,71361151225 +아센디오,012170,10,2005,5,-650,-24.48,5895602,5636072,10873743,5895602,-24.48,104.60,54.22,54.22,13314323623,61.07,61.07,13314323623 +코아시아씨엠,196450,11,966,2,85,9.65,23799987,3370511,45319582,23799987,9.65,706.12,52.52,52.52,25510421547,58.27,58.27,25510421547 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17367528,63530828,33936481,17367528,-6.67,27.34,51.18,51.18,24575383873,55.62,55.62,24575383873 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17854817,58602028,49129824,17854817,-0.12,30.47,36.34,36.34,72504194326,36.30,36.30,72504194326 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,24976630,24607008,77500000,24976630,-0.57,101.50,32.23,32.23,87617706534,32.21,32.21,87617706534 +다날,064260,16,7690,2,390,5.34,22099386,1870962,68949040,22099386,5.34,1181.18,32.05,32.05,175627205040,33.12,33.12,175627205040 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13252620,1124857,47676980,13252620,3.47,1178.16,27.80,27.80,42180842411,29.69,29.69,42180842411 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,322340052,329231648,1244900000,322340052,-1.71,97.91,25.89,25.89,424985228268,25.84,25.84,424985228268 +비케이홀딩스,050090,24,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +큐라클,365270,25,4340,2,240,5.85,3408171,64081,14009155,3408171,5.85,5318.54,24.33,24.33,16412702536,26.99,26.99,16412702536 +로보로보,215100,26,4790,2,215,4.70,4761523,80771,20348454,4761523,4.70,5895.09,23.40,23.40,23767524370,24.38,24.38,23767524370 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319235,2721832,1400000,319235,2.02,11.73,22.80,22.80,3513939720,22.57,22.57,3513939720 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676300,921828,3000000,676300,-1.77,73.37,22.54,22.54,5057835584,22.48,22.48,5057835584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-160001.csv b/top30/20250822/top30-avtr-20250822-160001.csv new file mode 100644 index 000000000000..91ffb3829440 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +iMBC,052220,2,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114667,8325150,6100000,8114667,1.89,97.47,133.03,133.03,80647274883,132.87,132.87,80647274883 +일승,333430,4,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,8,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3270387,14944855,5105400,3270387,-7.14,21.88,64.06,64.06,71370319475,69.38,69.38,71370319475 +아센디오,012170,10,2005,5,-650,-24.48,5906547,5636072,10873743,5906547,-24.48,104.80,54.32,54.32,13336268348,61.17,61.17,13336268348 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +다날,064260,16,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +비케이홀딩스,050090,24,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +큐라클,365270,25,4340,2,240,5.85,3408518,64081,14009155,3408518,5.85,5319.08,24.33,24.33,16414208516,27.00,27.00,16414208516 +로보로보,215100,26,4790,2,215,4.70,4761624,80771,20348454,4761624,4.70,5895.21,23.40,23.40,23768008160,24.39,24.39,23768008160 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-161001.csv b/top30/20250822/top30-avtr-20250822-161001.csv new file mode 100644 index 000000000000..91ffb3829440 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +iMBC,052220,2,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114667,8325150,6100000,8114667,1.89,97.47,133.03,133.03,80647274883,132.87,132.87,80647274883 +일승,333430,4,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53725402,35623928,68450730,53725402,-1.89,150.81,78.49,78.49,24592975720,86.57,86.57,24592975720 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +우양,103840,8,5470,2,290,5.60,11670587,5222567,16366428,11670587,5.60,223.46,71.31,71.31,62428639570,69.73,69.73,62428639570 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3270387,14944855,5105400,3270387,-7.14,21.88,64.06,64.06,71370319475,69.38,69.38,71370319475 +아센디오,012170,10,2005,5,-650,-24.48,5906547,5636072,10873743,5906547,-24.48,104.80,54.32,54.32,13336268348,61.17,61.17,13336268348 +코아시아씨엠,196450,11,966,2,85,9.65,23820379,3370511,45319582,23820379,9.65,706.73,52.56,52.56,25530120219,58.32,58.32,25530120219 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17371135,63530828,33936481,17371135,-6.67,27.34,51.19,51.19,24580080187,55.63,55.63,24580080187 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17862741,58602028,49129824,17862741,-0.12,30.48,36.36,36.36,72536405386,36.32,36.32,72536405386 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,24978995,24607008,77500000,24978995,-0.57,101.51,32.23,32.23,87626007684,32.21,32.21,87626007684 +다날,064260,16,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13226901,17823272,43172933,13226901,-1.38,74.21,30.64,30.64,22927785402,32.42,32.42,22927785402 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13256147,1124857,47676980,13256147,3.47,1178.47,27.80,27.80,42191352871,29.70,29.70,42191352871 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +비케이홀딩스,050090,24,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +큐라클,365270,25,4340,2,240,5.85,3408518,64081,14009155,3408518,5.85,5319.08,24.33,24.33,16414208516,27.00,27.00,16414208516 +로보로보,215100,26,4790,2,215,4.70,4761624,80771,20348454,4761624,4.70,5895.21,23.40,23.40,23768008160,24.39,24.39,23768008160 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-162001.csv b/top30/20250822/top30-avtr-20250822-162001.csv new file mode 100644 index 000000000000..582a00872541 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14699955,0,5144190,14699955,-18.35,0.00,285.76,285.76,224507916510,313.30,313.30,224507916510 +iMBC,052220,2,4135,2,805,24.17,37089175,5961705,23000000,37089175,24.17,622.12,161.26,161.26,149028082486,156.70,156.70,149028082486 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114687,8325150,6100000,8114687,1.89,97.47,133.03,133.03,80647482683,132.87,132.87,80647482683 +일승,333430,4,5890,2,570,10.71,27495167,3537094,30726747,27495167,10.71,777.34,89.48,89.48,162517530275,89.80,89.80,162517530275 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53734919,35623928,68450730,53734919,-1.89,150.84,78.50,78.50,24596896724,86.59,86.59,24596896724 +케이씨티,089150,7,3945,2,510,14.85,12642635,42506,17150000,12642635,14.85,9999.99,73.72,73.72,51905372609,76.72,76.72,51905372609 +우양,103840,8,5470,2,290,5.60,11674789,5222567,16366428,11674789,5.60,223.55,71.33,71.33,62451540470,69.76,69.76,62451540470 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3272057,14944855,5105400,3272057,-7.14,21.89,64.09,64.09,71403886475,69.41,69.41,71403886475 +아센디오,012170,10,2005,5,-650,-24.48,5908898,5636072,10873743,5908898,-24.48,104.84,54.34,54.34,13340967997,61.19,61.19,13340967997 +코아시아씨엠,196450,11,966,2,85,9.65,23830750,3370511,45319582,23830750,9.65,707.04,52.58,52.58,25540055637,58.34,58.34,25540055637 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17372659,63530828,33936481,17372659,-6.67,27.35,51.19,51.19,24582069007,55.63,55.63,24582069007 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17870383,58602028,49129824,17870383,-0.12,30.49,36.37,36.37,72567470116,36.34,36.34,72567470116 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,25031597,24607008,77500000,25031597,-0.57,101.73,32.30,32.30,87810640704,32.28,32.28,87810640704 +다날,064260,16,7690,2,390,5.34,22109152,1870962,68949040,22109152,5.34,1181.70,32.07,32.07,175702243860,33.14,33.14,175702243860 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13240358,17823272,43172933,13240358,-1.38,74.29,30.67,30.67,22949908710,32.45,32.45,22949908710 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13272815,1124857,47676980,13272815,3.47,1179.96,27.84,27.84,42240356791,29.73,29.73,42240356791 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,322896582,329231648,1244900000,322896582,-1.71,98.08,25.94,25.94,425720060176,25.89,25.89,425720060176 +비케이홀딩스,050090,24,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +큐라클,365270,25,4340,2,240,5.85,3410974,64081,14009155,3410974,5.85,5322.91,24.35,24.35,16424769316,27.01,27.01,16424769316 +로보로보,215100,26,4790,2,215,4.70,4765147,80771,20348454,4765147,4.70,5899.58,23.42,23.42,23784883330,24.40,24.40,23784883330 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-163001.csv b/top30/20250822/top30-avtr-20250822-163001.csv new file mode 100644 index 000000000000..a5a4ef04e833 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14715261,0,5144190,14715261,-18.35,0.00,286.06,286.06,224721282150,313.60,313.60,224721282150 +iMBC,052220,2,4135,2,805,24.17,37132607,5961705,23000000,37132607,24.17,622.85,161.45,161.45,149208325286,156.89,156.89,149208325286 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114689,8325150,6100000,8114689,1.89,97.47,133.03,133.03,80647503123,132.87,132.87,80647503123 +일승,333430,4,5890,2,570,10.71,27503900,3537094,30726747,27503900,10.71,777.58,89.51,89.51,162569054975,89.83,89.83,162569054975 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53744978,35623928,68450730,53744978,-1.89,150.87,78.52,78.52,24601041032,86.60,86.60,24601041032 +케이씨티,089150,7,3945,2,510,14.85,12649728,42506,17150000,12649728,14.85,9999.99,73.76,73.76,51933212634,76.76,76.76,51933212634 +우양,103840,8,5470,2,290,5.60,11678523,5222567,16366428,11678523,5.60,223.62,71.36,71.36,62471890770,69.78,69.78,62471890770 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3273195,14944855,5105400,3273195,-7.14,21.90,64.11,64.11,71426817175,69.43,69.43,71426817175 +아센디오,012170,10,2005,5,-650,-24.48,5911736,5636072,10873743,5911736,-24.48,104.89,54.37,54.37,13346643997,61.22,61.22,13346643997 +코아시아씨엠,196450,11,966,2,85,9.65,23835877,3370511,45319582,23835877,9.65,707.19,52.60,52.60,25544982684,58.35,58.35,25544982684 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17380071,63530828,33936481,17380071,-6.67,27.36,51.21,51.21,24591793551,55.66,55.66,24591793551 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17884475,58602028,49129824,17884475,-0.12,30.52,36.40,36.40,72624683636,36.36,36.36,72624683636 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,25054779,24607008,77500000,25054779,-0.57,101.82,32.33,32.33,87892009524,32.31,32.31,87892009524 +다날,064260,16,7690,2,390,5.34,22111542,1870962,68949040,22111542,5.34,1181.83,32.07,32.07,175720599060,33.14,33.14,175720599060 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13285870,17823272,43172933,13285870,-1.38,74.54,30.77,30.77,23025640678,32.56,32.56,23025640678 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13282551,1124857,47676980,13282551,3.47,1180.82,27.86,27.86,42269126671,29.75,29.75,42269126671 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,323155501,329231648,1244900000,323155501,-1.71,98.15,25.96,25.96,426061574337,25.91,25.91,426061574337 +비케이홀딩스,050090,24,1051,2,136,14.86,5122453,65534,19784735,5122453,14.86,7816.48,25.89,25.89,5555614342,26.72,26.72,5555614342 +큐라클,365270,25,4340,2,240,5.85,3416686,64081,14009155,3416686,5.85,5331.82,24.39,24.39,16449330916,27.05,27.05,16449330916 +로보로보,215100,26,4790,2,215,4.70,4771949,80771,20348454,4771949,4.70,5908.00,23.45,23.45,23817158820,24.44,24.44,23817158820 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-164001.csv b/top30/20250822/top30-avtr-20250822-164001.csv new file mode 100644 index 000000000000..101446429a3f --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14724509,0,5144190,14724509,-18.35,0.00,286.24,286.24,224850106790,313.78,313.78,224850106790 +iMBC,052220,2,4135,2,805,24.17,37160485,5961705,23000000,37160485,24.17,623.32,161.57,161.57,149323740206,157.01,157.01,149323740206 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8114789,8325150,6100000,8114789,1.89,97.47,133.03,133.03,80648524623,132.88,132.88,80648524623 +일승,333430,4,5890,2,570,10.71,27517241,3537094,30726747,27517241,10.71,777.96,89.55,89.55,162647500055,89.87,89.87,162647500055 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850591,1057261,1050000,850591,1.94,80.45,81.01,81.01,8460147928,80.73,80.73,8460147928 +엔시트론,101400,6,415,5,-8,-1.89,53750978,35623928,68450730,53750978,-1.89,150.88,78.53,78.53,24603507032,86.61,86.61,24603507032 +케이씨티,089150,7,3945,2,510,14.85,12655283,42506,17150000,12655283,14.85,9999.99,73.79,73.79,51954932684,76.79,76.79,51954932684 +우양,103840,8,5470,2,290,5.60,11684741,5222567,16366428,11684741,5.60,223.74,71.39,71.39,62505592330,69.82,69.82,62505592330 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3279998,14944855,5105400,3279998,-7.14,21.95,64.25,64.25,71565258225,69.57,69.57,71565258225 +아센디오,012170,10,2005,5,-650,-24.48,5914835,5636072,10873743,5914835,-24.48,104.95,54.40,54.40,13352857492,61.25,61.25,13352857492 +코아시아씨엠,196450,11,966,2,85,9.65,23852425,3370511,45319582,23852425,9.65,707.68,52.63,52.63,25560835668,58.39,58.39,25560835668 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17382089,63530828,33936481,17382089,-6.67,27.36,51.22,51.22,24594429059,55.66,55.66,24594429059 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17907232,58602028,49129824,17907232,-0.12,30.56,36.45,36.45,72716849486,36.41,36.41,72716849486 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,25190779,24607008,77500000,25190779,-0.57,102.37,32.50,32.50,88370049524,32.49,32.49,88370049524 +다날,064260,16,7690,2,390,5.34,22115265,1870962,68949040,22115265,5.34,1182.03,32.07,32.07,175749191700,33.15,33.15,175749191700 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13305656,17823272,43172933,13305656,-1.38,74.65,30.82,30.82,23057872072,32.61,32.61,23057872072 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13288832,1124857,47676980,13288832,3.47,1181.38,27.87,27.87,42287844051,29.76,29.76,42287844051 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,323368819,329231648,1244900000,323368819,-1.71,98.22,25.98,25.98,426342940779,25.93,25.93,426342940779 +비케이홀딩스,050090,24,1051,2,136,14.86,5122674,65534,19784735,5122674,14.86,7816.82,25.89,25.89,5555842414,26.72,26.72,5555842414 +큐라클,365270,25,4340,2,240,5.85,3418380,64081,14009155,3418380,5.85,5334.47,24.40,24.40,16456615116,27.07,27.07,16456615116 +로보로보,215100,26,4790,2,215,4.70,4773473,80771,20348454,4773473,4.70,5909.88,23.46,23.46,23824397820,24.44,24.44,23824397820 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-avtr-20250822-165001.csv b/top30/20250822/top30-avtr-20250822-165001.csv new file mode 100644 index 000000000000..fe37adba17e8 --- /dev/null +++ b/top30/20250822/top30-avtr-20250822-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드포러스,397810,1,13930,5,-3130,-18.35,14733267,0,5144190,14733267,-18.35,0.00,286.41,286.41,224972456050,313.95,313.95,224972456050 +iMBC,052220,2,4135,2,805,24.17,37174916,5961705,23000000,37174916,24.17,623.56,161.63,161.63,149383268081,157.07,157.07,149383268081 +TIGER 코리아원자력,0091P0,3,9950,2,185,1.89,8115177,8325150,6100000,8115177,1.89,97.48,133.04,133.04,80652488043,132.88,132.88,80652488043 +일승,333430,4,5890,2,570,10.71,27526355,3537094,30726747,27526355,10.71,778.22,89.58,89.58,162701090375,89.90,89.90,162701090375 +SOL 한국원자력SMR,0092B0,5,9980,2,190,1.94,850601,1057261,1050000,850601,1.94,80.45,81.01,81.01,8460247728,80.74,80.74,8460247728 +엔시트론,101400,6,415,5,-8,-1.89,53768626,35623928,68450730,53768626,-1.89,150.93,78.55,78.55,24610760360,86.64,86.64,24610760360 +케이씨티,089150,7,3945,2,510,14.85,12666220,42506,17150000,12666220,14.85,9999.99,73.86,73.86,51997586984,76.85,76.85,51997586984 +우양,103840,8,5470,2,290,5.60,11692017,5222567,16366428,11692017,5.60,223.87,71.44,71.44,62545101010,69.86,69.86,62545101010 +제이피아이헬스케어,0010V0,9,20150,5,-1550,-7.14,3285685,14944855,5105400,3285685,-7.14,21.99,64.36,64.36,71681557375,69.68,69.68,71681557375 +아센디오,012170,10,2005,5,-650,-24.48,5916076,5636072,10873743,5916076,-24.48,104.97,54.41,54.41,13355351902,61.26,61.26,13355351902 +코아시아씨엠,196450,11,966,2,85,9.65,23864443,3370511,45319582,23864443,9.65,708.04,52.66,52.66,25572348912,58.41,58.41,25572348912 +아이비젼웍스,469750,12,1302,5,-93,-6.67,17395089,63530828,33936481,17395089,-6.67,27.38,51.26,51.26,24611446059,55.70,55.70,24611446059 +그린리소스,402490,13,10060,2,630,6.68,3516527,1824974,8279444,3516527,6.68,192.69,42.47,42.47,36837205395,44.23,44.23,36837205395 +보성파워텍,006910,14,4065,5,-5,-0.12,17918696,58602028,49129824,17918696,-0.12,30.58,36.47,36.47,72763336006,36.43,36.43,72763336006 +KODEX 코스닥150선물인버스,251340,15,3510,5,-20,-0.57,25200663,24607008,77500000,25200663,-0.57,102.41,32.52,32.52,88404791784,32.50,32.50,88404791784 +다날,064260,16,7690,2,390,5.34,22118930,1870962,68949040,22118930,5.34,1182.22,32.08,32.08,175777302250,33.15,33.15,175777302250 +삼화네트웍스,046390,17,1638,5,-23,-1.38,13312963,17823272,43172933,13312963,-1.38,74.69,30.84,30.84,23069797096,32.62,32.62,23069797096 +미래에셋 인버스 2X 코스피200 선물 ETN,Q520055,18,7485,5,-125,-1.64,1482964,2813939,5000000,1482964,-1.64,52.70,29.66,29.66,11039341310,29.50,29.50,11039341310 +YTN,040300,19,2980,2,100,3.47,13298989,1124857,47676980,13298989,3.47,1182.28,27.89,27.89,42317857986,29.79,29.79,42317857986 +삼양컴텍,484590,20,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +BNK 주주가치액티브,445690,21,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +PLUS 미국나스닥100미국채혼합50,0089B0,22,9915,5,-70,-0.70,235113,185142,900000,235113,-0.70,126.99,26.12,26.12,2336834642,26.19,26.19,2336834642 +KODEX 200선물인버스2X,252670,23,1321,5,-23,-1.71,323503348,329231648,1244900000,323503348,-1.71,98.26,25.99,25.99,426520438719,25.94,25.94,426520438719 +비케이홀딩스,050090,24,1051,2,136,14.86,5123446,65534,19784735,5123446,14.86,7818.00,25.90,25.90,5556639118,26.72,26.72,5556639118 +큐라클,365270,25,4340,2,240,5.85,3419797,64081,14009155,3419797,5.85,5336.68,24.41,24.41,16462708216,27.08,27.08,16462708216 +로보로보,215100,26,4790,2,215,4.70,4774535,80771,20348454,4774535,4.70,5911.20,23.46,23.46,23829458250,24.45,24.45,23829458250 +ACE BYD밸류체인액티브,0079X0,27,11120,2,220,2.02,319238,2721832,1400000,319238,2.02,11.73,22.80,22.80,3513973080,22.57,22.57,3513973080 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,28,7500,5,-135,-1.77,676500,921828,3000000,676500,-1.77,73.39,22.55,22.55,5059335584,22.49,22.49,5059335584 +TIGER 코스닥150선물인버스,250780,29,3535,5,-30,-0.84,1266721,1259226,5750000,1266721,-0.84,100.60,22.03,22.03,4479229477,22.04,22.04,4479229477 +TIGER 리츠부동산인프라10채권혼합액티브,0086C0,30,10045,5,-5,-0.05,330375,311742,1500000,330375,-0.05,105.98,22.02,22.02,3318801797,22.03,22.03,3318801797 diff --git a/top30/20250822/top30-tv-20250822-090001.csv b/top30/20250822/top30-tv-20250822-090001.csv new file mode 100644 index 000000000000..ce6bf625e27d --- /dev/null +++ b/top30/20250822/top30-tv-20250822-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1328,5,-16,-1.19,6610500,329231648,1244900000,6610500,-1.19,2.01,0.53,0.53,8785693728,0.53,0.53,8785693728 +티에이치엔,019180,2,4950,2,350,7.61,123687,5551004,18000000,123687,7.61,2.23,0.69,0.69,606210090,0.68,0.68,606210090 +두산,000150,3,541000,2,1000,0.19,499,169063,16523835,499,0.19,0.30,0.00,0.00,270457000,0.00,0.00,270457000 +KODEX 인버스,114800,4,3535,3,0,0.00,44188,26306336,220500000,44188,0.00,0.17,0.02,0.02,156204580,0.02,0.02,156204580 +코스맥스,192820,5,212000,5,-1500,-0.70,677,330570,11349509,677,-0.70,0.20,0.01,0.01,143514500,0.01,0.01,143514500 +삼천당제약,000250,6,174400,2,600,0.35,787,156161,23457472,787,0.35,0.50,0.00,0.00,136792400,0.00,0.00,136792400 +포스코엠텍,009520,7,13750,2,210,1.55,5004,102578,41642703,5004,1.55,4.88,0.01,0.01,68805080,0.01,0.01,68805080 +에스티팜,237690,8,90200,2,2000,2.27,607,75093,20152888,607,2.27,0.81,0.00,0.00,54913700,0.00,0.00,54913700 +TIGER 미국필라델피아반도체나스닥,381180,9,20615,5,-85,-0.41,2384,770600,118600000,2384,-0.41,0.31,0.00,0.00,49122495,0.00,0.00,49122495 +SOL 미국양자컴퓨팅TOP10,0023A0,10,15900,5,-260,-1.61,2921,250855,5550000,2921,-1.61,1.16,0.05,0.05,46432975,0.05,0.05,46432975 +한라캐스트,125490,11,5060,3,0,0.00,8098,11158841,36502352,8098,0.00,0.07,0.02,0.02,40975880,0.02,0.02,40975880 +콜마비앤에이치,200130,12,17550,3,0,0.00,2140,3761786,29415558,2140,0.00,0.06,0.01,0.01,37557000,0.01,0.01,37557000 +S-Oil,010950,13,61800,2,200,0.32,542,318195,112582792,542,0.32,0.17,0.00,0.00,33495600,0.00,0.00,33495600 +샌즈랩,411080,14,7940,2,50,0.63,4063,53167,15267638,4063,0.63,7.64,0.03,0.03,31935550,0.03,0.03,31935550 +블루엠텍,439580,15,6190,3,0,0.00,5061,14430706,33510663,5061,0.00,0.04,0.02,0.02,31327590,0.02,0.02,31327590 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1261,2,13,1.04,23758,2249491,404000000,23758,1.04,1.06,0.01,0.01,29946585,0.01,0.01,29946585 +오리온홀딩스,001800,17,19890,2,140,0.71,1323,87245,62645422,1323,0.71,1.52,0.00,0.00,26195240,0.00,0.00,26195240 +한화오션,042660,18,111400,3,0,0.00,214,2329291,306413394,214,0.00,0.01,0.00,0.00,23839600,0.00,0.00,23839600 +한미약품,128940,19,281500,5,-500,-0.18,77,32930,12810991,77,-0.18,0.23,0.00,0.00,21741000,0.00,0.00,21741000 +하이스틸,071090,20,4835,3,0,0.00,4113,452716,20191471,4113,0.00,0.91,0.02,0.02,19886355,0.02,0.02,19886355 +KODEX 레버리지,122630,21,24115,3,0,0.00,818,16925780,104100000,818,0.00,0.00,0.00,0.00,19726070,0.00,0.00,19726070 +제주은행,006220,22,15300,3,0,0.00,1251,2085643,37798557,1251,0.00,0.06,0.00,0.00,19140300,0.00,0.00,19140300 +스튜디오미르,408900,23,5130,3,0,0.00,3526,4709031,32729532,3526,0.00,0.07,0.01,0.01,18088380,0.01,0.01,18088380 +두산밥캣,241560,24,54800,2,300,0.55,304,132105,95856065,304,0.55,0.23,0.00,0.00,16629200,0.00,0.00,16629200 +심텍,222800,25,22950,5,-100,-0.43,625,316865,32067416,625,-0.43,0.20,0.00,0.00,14343750,0.00,0.00,14343750 +코미코,183300,26,74200,2,200,0.27,191,92596,10460684,191,0.27,0.21,0.00,0.00,14158100,0.00,0.00,14158100 +KODEX 코스닥150레버리지,233740,27,8410,3,0,0.00,1625,19494496,195000000,1625,0.00,0.01,0.00,0.00,13666250,0.00,0.00,13666250 +대덕전자,353200,28,21650,2,100,0.46,610,283848,49416925,610,0.46,0.21,0.00,0.00,13145700,0.00,0.00,13145700 +일승,333430,29,5320,3,0,0.00,2457,3537094,30726747,2457,0.00,0.07,0.01,0.01,13071240,0.01,0.01,13071240 +인디에프,014990,30,1292,3,0,0.00,10064,980226,75112995,10064,0.00,1.03,0.01,0.01,13002688,0.01,0.01,13002688 diff --git a/top30/20250822/top30-tv-20250822-091001.csv b/top30/20250822/top30-tv-20250822-091001.csv new file mode 100644 index 000000000000..edfe382ff62d --- /dev/null +++ b/top30/20250822/top30-tv-20250822-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71600,2,1000,1.42,1660730,18843832,5919637922,1660730,1.42,8.81,0.03,0.03,118948983650,0.03,0.03,118948983650 +SK하이닉스,000660,2,250000,2,5000,2.04,426430,6301130,728002365,426430,2.04,6.77,0.06,0.06,105490511250,0.06,0.06,105490511250 +KODEX 레버리지,122630,3,24710,2,595,2.47,3739371,16925780,104100000,3739371,2.47,22.09,3.59,3.59,92104312124,3.58,3.58,92104312124 +KODEX 200선물인버스2X,252670,4,1312,5,-32,-2.38,64496543,329231648,1244900000,64496543,-2.38,19.59,5.18,5.18,84905809253,5.20,5.20,84905809253 +두산에너빌리티,034020,5,62300,2,800,1.30,1363081,18858670,640561146,1363081,1.30,7.23,0.21,0.21,84752625300,0.21,0.21,84752625300 +한화오션,042660,6,114600,2,3200,2.87,418897,2329291,306413394,418897,2.87,17.98,0.14,0.14,47689738550,0.14,0.14,47689738550 +KODEX 코스닥150레버리지,233740,7,8575,2,165,1.96,3230490,19494496,195000000,3230490,1.96,16.57,1.66,1.66,27538146129,1.65,1.65,27538146129 +한전기술,052690,8,100800,2,500,0.50,252099,2297020,38220000,252099,0.50,10.98,0.66,0.66,25808168300,0.67,0.67,25808168300 +한화에어로스페이스,012450,9,868000,2,34000,4.08,27969,128018,51563401,27969,4.08,21.85,0.05,0.05,24087032500,0.05,0.05,24087032500 +일승,333430,10,5780,2,460,8.65,4122283,3537094,30726747,4122283,8.65,116.54,13.42,13.42,23964327630,13.49,13.49,23964327630 +KODEX 200,069500,11,43110,2,505,1.19,548353,6174316,158250000,548353,1.19,8.88,0.35,0.35,23598865069,0.35,0.35,23598865069 +카카오,035720,12,63800,5,-200,-0.31,354498,4221004,442124799,354498,-0.31,8.40,0.08,0.08,22628873800,0.08,0.08,22628873800 +KODEX 인버스,114800,13,3500,5,-35,-0.99,6382369,26306336,220500000,6382369,-0.99,24.26,2.89,2.89,22352968698,2.90,2.90,22352968698 +HD현대일렉트릭,267260,14,482000,2,23500,5.13,44669,125626,36047135,44669,5.13,35.56,0.12,0.12,21367507000,0.12,0.12,21367507000 +보성파워텍,006910,15,4000,5,-70,-1.72,5208770,58602028,49129824,5208770,-1.72,8.89,10.60,10.60,21205538344,10.79,10.79,21205538344 +달바글로벌,483650,16,186400,2,7300,4.08,115256,268147,12286415,115256,4.08,42.98,0.94,0.94,20954622200,0.91,0.91,20954622200 +SOL 조선TOP3플러스,466920,17,30510,2,370,1.23,660496,3746430,47350000,660496,1.23,17.63,1.39,1.39,20115903666,1.39,1.39,20115903666 +현대로템,064350,18,180300,2,6500,3.74,103298,522000,109142293,103298,3.74,19.79,0.09,0.09,18519843450,0.09,0.09,18519843450 +에스엔시스,0008Z0,19,44350,2,5150,13.14,421896,652338,9436564,421896,13.14,64.67,4.47,4.47,18217475525,4.35,4.35,18217475525 +대한조선,439260,20,93100,2,1700,1.86,184686,2403288,38526312,184686,1.86,7.68,0.48,0.48,17255968850,0.48,0.48,17255968850 +애드포러스,397810,21,15060,5,-2000,-11.72,935933,0,5144190,935933,-11.72,0.00,18.19,18.19,15028081570,19.40,19.40,15028081570 +다날,064260,22,7520,2,220,3.01,1805702,1870962,68949040,1805702,3.01,96.51,2.62,2.62,13862101775,2.67,2.67,13862101775 +LS ELECTRIC,010120,23,278500,2,15000,5.69,49381,146912,30000000,49381,5.69,33.61,0.16,0.16,13634718500,0.16,0.16,13634718500 +알테오젠,196170,24,415500,2,10000,2.47,32101,307329,53464968,32101,2.47,10.45,0.06,0.06,13263234750,0.06,0.06,13263234750 +삼성물산,028260,25,169300,2,7200,4.44,76077,180602,169976544,76077,4.44,42.12,0.04,0.04,12801841950,0.04,0.04,12801841950 +TIGER KOFR금리액티브(합성),449170,26,109545,2,25,0.02,112045,69077,25082000,112045,0.02,162.20,0.45,0.45,12273401738,0.45,0.45,12273401738 +한국전력,015760,27,38950,2,550,1.43,312264,4672324,641964077,312264,1.43,6.68,0.05,0.05,12163318325,0.05,0.05,12163318325 +KODEX 코스닥150선물인버스,251340,28,3495,5,-35,-0.99,3294070,24607008,77500000,3294070,-0.99,13.39,4.25,4.25,11544155763,4.26,4.26,11544155763 +신한지주,055550,29,67600,2,600,0.90,153703,1302976,485494934,153703,0.90,11.80,0.03,0.03,10349689950,0.03,0.03,10349689950 +STX엔진,077970,30,34950,5,-800,-2.24,291520,1141772,40148063,291520,-2.24,25.53,0.73,0.73,10317109600,0.74,0.74,10317109600 diff --git a/top30/20250822/top30-tv-20250822-092001.csv b/top30/20250822/top30-tv-20250822-092001.csv new file mode 100644 index 000000000000..5ebb77c99dd6 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,71500,2,900,1.27,2087414,18843832,5919637922,2087414,1.27,11.08,0.04,0.04,149463315150,0.04,0.04,149463315150 +SK하이닉스,000660,2,246750,2,1750,0.71,585065,6301130,728002365,585065,0.71,9.29,0.08,0.08,144781239000,0.08,0.08,144781239000 +KODEX 레버리지,122630,3,24565,2,450,1.87,4933712,16925780,104100000,4933712,1.87,29.15,4.74,4.74,121457395431,4.75,4.75,121457395431 +KODEX 200선물인버스2X,252670,4,1320,5,-24,-1.79,89036937,329231648,1244900000,89036937,-1.79,27.04,7.15,7.15,117283819725,7.14,7.14,117283819725 +두산에너빌리티,034020,5,62500,2,1000,1.63,1807662,18858670,640561146,1807662,1.63,9.59,0.28,0.28,112427565150,0.28,0.28,112427565150 +한화오션,042660,6,115300,2,3900,3.50,656674,2329291,306413394,656674,3.50,28.19,0.21,0.21,75037388100,0.21,0.21,75037388100 +KODEX 코스닥150레버리지,233740,7,8570,2,160,1.90,4479976,19494496,195000000,4479976,1.90,22.98,2.30,2.30,38230699839,2.29,2.29,38230699839 +HD현대일렉트릭,267260,8,487000,2,28500,6.22,79142,125626,36047135,79142,6.22,63.00,0.22,0.22,38088338250,0.22,0.22,38088338250 +현대로템,064350,9,182100,2,8300,4.78,206210,522000,109142293,206210,4.78,39.50,0.19,0.19,37188697000,0.19,0.19,37188697000 +한화에어로스페이스,012450,10,872000,2,38000,4.56,42145,128018,51563401,42145,4.56,32.92,0.08,0.08,36425166500,0.08,0.08,36425166500 +일승,333430,11,5910,2,590,11.09,6100097,3537094,30726747,6100097,11.09,172.46,19.85,19.85,35450250555,19.52,19.52,35450250555 +한전기술,052690,12,101500,2,1200,1.20,342805,2297020,38220000,342805,1.20,14.92,0.90,0.90,34969945250,0.90,0.90,34969945250 +KODEX 200,069500,13,42985,2,380,0.89,803309,6174316,158250000,803309,0.89,13.01,0.51,0.51,34559964009,0.51,0.51,34559964009 +달바글로벌,483650,14,185800,2,6700,3.74,181504,268147,12286415,181504,3.74,67.69,1.48,1.48,33271774300,1.46,1.46,33271774300 +SOL 조선TOP3플러스,466920,15,30625,2,485,1.61,1071951,3746430,47350000,1071951,1.61,28.61,2.26,2.26,32680297753,2.25,2.25,32680297753 +KODEX 인버스,114800,16,3507,5,-28,-0.79,8853376,26306336,220500000,8853376,-0.79,33.65,4.02,4.02,31014652883,4.01,4.01,31014652883 +에스엔시스,0008Z0,17,42500,2,3300,8.42,703961,652338,9436564,703961,8.42,107.91,7.46,7.46,30497400275,7.60,7.60,30497400275 +TIGER 미국테크TOP10 INDXX,381170,18,26390,5,-145,-0.55,1145627,4523088,125000000,1145627,-0.55,25.33,0.92,0.92,30234609018,0.92,0.92,30234609018 +카카오,035720,19,63700,5,-300,-0.47,447195,4221004,442124799,447195,-0.47,10.59,0.10,0.10,28533705400,0.10,0.10,28533705400 +대한조선,439260,20,92700,2,1300,1.42,292545,2403288,38526312,292545,1.42,12.17,0.76,0.76,27178595300,0.76,0.76,27178595300 +보성파워텍,006910,21,4035,5,-35,-0.86,6464247,58602028,49129824,6464247,-0.86,11.03,13.16,13.16,26224498868,13.23,13.23,26224498868 +삼양컴텍,484590,22,15110,2,1830,13.78,1496376,1837073,41210450,1496376,13.78,81.45,3.63,3.63,21893222695,3.52,3.52,21893222695 +TIGER 미국S&P500,360750,23,22145,5,-60,-0.27,979436,6709397,402250000,979436,-0.27,14.60,0.24,0.24,21695291868,0.24,0.24,21695291868 +애드포러스,397810,24,14080,5,-2980,-17.47,1390981,0,5144190,1390981,-17.47,0.00,27.04,27.04,21630204655,29.86,29.86,21630204655 +PLUS K방산,449450,25,51300,2,1960,3.97,412298,1076828,24500000,412298,3.97,38.29,1.68,1.68,21014258664,1.67,1.67,21014258664 +알테오젠,196170,26,418000,2,12500,3.08,48160,307329,53464968,48160,3.08,15.67,0.09,0.09,19953719250,0.09,0.09,19953719250 +LIG넥스원,079550,27,524000,2,28500,5.75,38333,150540,22000000,38333,5.75,25.46,0.17,0.17,19878295500,0.17,0.17,19878295500 +LS ELECTRIC,010120,28,279500,2,16000,6.07,70992,146912,30000000,70992,6.07,48.32,0.24,0.24,19653252000,0.23,0.23,19653252000 +한국전력,015760,29,39100,2,700,1.82,488657,4672324,641964077,488657,1.82,10.46,0.08,0.08,19061352750,0.08,0.08,19061352750 +KODEX 미국S&P500,379800,30,20335,5,-55,-0.27,888856,3430624,246700000,888856,-0.27,25.91,0.36,0.36,18078828486,0.36,0.36,18078828486 diff --git a/top30/20250822/top30-tv-20250822-093001.csv b/top30/20250822/top30-tv-20250822-093001.csv new file mode 100644 index 000000000000..5aa3a39181fa --- /dev/null +++ b/top30/20250822/top30-tv-20250822-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248000,2,3000,1.22,739710,6301130,728002365,739710,1.22,11.74,0.10,0.10,183042726250,0.10,0.10,183042726250 +삼성전자,005930,2,71700,2,1100,1.56,2443275,18843832,5919637922,2443275,1.56,12.97,0.04,0.04,174948353000,0.04,0.04,174948353000 +KODEX 레버리지,122630,3,24720,2,605,2.51,6370641,16925780,104100000,6370641,2.51,37.64,6.12,6.12,156928405499,6.10,6.10,156928405499 +KODEX 200선물인버스2X,252670,4,1312,5,-32,-2.38,117455258,329231648,1244900000,117455258,-2.38,35.68,9.43,9.43,154610855492,9.47,9.47,154610855492 +두산에너빌리티,034020,5,62600,2,1100,1.79,2225897,18858670,640561146,2225897,1.79,11.80,0.35,0.35,138679611550,0.35,0.35,138679611550 +한화오션,042660,6,115900,2,4500,4.04,844223,2329291,306413394,844223,4.04,36.24,0.28,0.28,96735601050,0.27,0.27,96735601050 +HD현대일렉트릭,267260,7,494000,2,35500,7.74,120766,125626,36047135,120766,7.74,96.13,0.34,0.34,58542837250,0.33,0.33,58542837250 +현대로템,064350,8,182600,2,8800,5.06,282264,522000,109142293,282264,5.06,54.07,0.26,0.26,51058078550,0.26,0.26,51058078550 +일승,333430,9,6000,2,680,12.78,8330277,3537094,30726747,8330277,12.78,235.51,27.11,27.11,48655520240,26.39,26.39,48655520240 +한화에어로스페이스,012450,10,874000,2,40000,4.80,55976,128018,51563401,55976,4.80,43.73,0.11,0.11,48512152000,0.11,0.11,48512152000 +KODEX 코스닥150레버리지,233740,11,8565,2,155,1.84,5351493,19494496,195000000,5351493,1.84,27.45,2.74,2.74,45698172099,2.74,2.74,45698172099 +TIGER 미국테크TOP10 INDXX,381170,12,26350,5,-185,-0.70,1606182,4523088,125000000,1606182,-0.70,35.51,1.28,1.28,42381229673,1.29,1.29,42381229673 +KODEX 200,069500,13,43125,2,520,1.22,979179,6174316,158250000,979179,1.22,15.86,0.62,0.62,42138421495,0.62,0.62,42138421495 +삼양컴텍,484590,14,15380,2,2100,15.81,2806984,1837073,41210450,2806984,15.81,152.80,6.81,6.81,42011361110,6.63,6.63,42011361110 +SOL 조선TOP3플러스,466920,15,30740,2,600,1.99,1333700,3746430,47350000,1333700,1.99,35.60,2.82,2.82,40710902553,2.80,2.80,40710902553 +한전기술,052690,16,101400,2,1100,1.10,392666,2297020,38220000,392666,1.10,17.09,1.03,1.03,40031987250,1.03,1.03,40031987250 +카카오,035720,17,63800,5,-200,-0.31,587497,4221004,442124799,587497,-0.31,13.92,0.13,0.13,37510560550,0.13,0.13,37510560550 +달바글로벌,483650,18,186800,2,7700,4.30,202560,268147,12286415,202560,4.30,75.54,1.65,1.65,37195212350,1.62,1.62,37195212350 +KODEX 인버스,114800,19,3495,5,-40,-1.13,10603267,26306336,220500000,10603267,-1.13,40.31,4.81,4.81,37133978243,4.82,4.82,37133978243 +에스엔시스,0008Z0,20,42250,2,3050,7.78,798911,652338,9436564,798911,7.78,122.47,8.47,8.47,34504976000,8.65,8.65,34504976000 +보성파워텍,006910,21,4075,2,5,0.12,7688887,58602028,49129824,7688887,0.12,13.12,15.65,15.65,31183519670,15.58,15.58,31183519670 +PLUS K방산,449450,22,51490,2,2150,4.36,601631,1076828,24500000,601631,4.36,55.87,2.46,2.46,30755295758,2.44,2.44,30755295758 +KODEX 미국S&P500,379800,23,20320,5,-70,-0.34,1493189,3430624,246700000,1493189,-0.34,43.53,0.61,0.61,30362211298,0.61,0.61,30362211298 +TIGER 미국S&P500,360750,24,22130,5,-75,-0.34,1367621,6709397,402250000,1367621,-0.34,20.38,0.34,0.34,30289302393,0.34,0.34,30289302393 +대한조선,439260,25,92000,2,600,0.66,317368,2403288,38526312,317368,0.66,13.21,0.82,0.82,29464148000,0.83,0.83,29464148000 +삼성중공업,010140,26,19550,2,300,1.56,1428542,4466975,880000000,1428542,1.56,31.98,0.16,0.16,27744970750,0.16,0.16,27744970750 +애드포러스,397810,27,13620,5,-3440,-20.16,1739487,0,5144190,1739487,-20.16,0.00,33.81,33.81,26447340265,37.75,37.75,26447340265 +LIG넥스원,079550,28,526000,2,30500,6.16,50291,150540,22000000,50291,6.16,33.41,0.23,0.23,26168036500,0.23,0.23,26168036500 +NAVER,035420,29,226500,2,3500,1.57,115387,463923,158437008,115387,1.57,24.87,0.07,0.07,26043274500,0.07,0.07,26043274500 +LS ELECTRIC,010120,30,279500,2,16000,6.07,92192,146912,30000000,92192,6.07,62.75,0.31,0.31,25593368000,0.31,0.31,25593368000 diff --git a/top30/20250822/top30-tv-20250822-094002.csv b/top30/20250822/top30-tv-20250822-094002.csv new file mode 100644 index 000000000000..4775ff243e61 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248250,2,3250,1.33,828228,6301130,728002365,828228,1.33,13.14,0.11,0.11,205021599500,0.11,0.11,205021599500 +삼성전자,005930,2,71500,2,900,1.27,2841958,18843832,5919637922,2841958,1.27,15.08,0.05,0.05,203483206000,0.05,0.05,203483206000 +KODEX 레버리지,122630,3,24665,2,550,2.28,7523427,16925780,104100000,7523427,2.28,44.45,7.23,7.23,185417429871,7.22,7.22,185417429871 +KODEX 200선물인버스2X,252670,4,1314,5,-30,-2.23,136011717,329231648,1244900000,136011717,-2.23,41.31,10.93,10.93,178951528609,10.94,10.94,178951528609 +두산에너빌리티,034020,5,62800,2,1300,2.11,2508934,18858670,640561146,2508934,2.11,13.30,0.39,0.39,156428525600,0.39,0.39,156428525600 +한화오션,042660,6,115500,2,4100,3.68,969254,2329291,306413394,969254,3.68,41.61,0.32,0.32,111175291250,0.31,0.31,111175291250 +HD현대일렉트릭,267260,7,488000,2,29500,6.43,149649,125626,36047135,149649,6.43,119.12,0.42,0.42,72791682000,0.41,0.41,72791682000 +현대로템,064350,8,182700,2,8900,5.12,340697,522000,109142293,340697,5.12,65.27,0.31,0.31,61713210850,0.31,0.31,61713210850 +일승,333430,9,5830,2,510,9.59,10359640,3537094,30726747,10359640,9.59,292.89,33.72,33.72,60674705740,33.87,33.87,60674705740 +삼양컴텍,484590,10,15750,2,2470,18.60,3852406,1837073,41210450,3852406,18.60,209.70,9.35,9.35,58449605060,9.01,9.01,58449605060 +한화에어로스페이스,012450,11,877000,2,43000,5.16,63393,128018,51563401,63393,5.16,49.52,0.12,0.12,54997296500,0.12,0.12,54997296500 +KODEX 200,069500,12,43080,2,475,1.11,1191975,6174316,158250000,1191975,1.11,19.31,0.75,0.75,51311672517,0.75,0.75,51311672517 +KODEX 코스닥150레버리지,233740,13,8550,2,140,1.66,5895988,19494496,195000000,5895988,1.66,30.24,3.02,3.02,50356570494,3.02,3.02,50356570494 +SOL 조선TOP3플러스,466920,14,30580,2,440,1.46,1588255,3746430,47350000,1588255,1.46,42.39,3.35,3.35,48509810365,3.35,3.35,48509810365 +카카오,035720,15,64300,2,300,0.47,748327,4221004,442124799,748327,0.47,17.73,0.17,0.17,47866789150,0.17,0.17,47866789150 +KODEX 인버스,114800,16,3500,5,-35,-0.99,12904510,26306336,220500000,12904510,-0.99,49.05,5.85,5.85,45181907229,5.85,5.85,45181907229 +TIGER 미국테크TOP10 INDXX,381170,17,26390,5,-145,-0.55,1708344,4523088,125000000,1708344,-0.55,37.77,1.37,1.37,45074314882,1.37,1.37,45074314882 +한전기술,052690,18,100900,2,600,0.60,436249,2297020,38220000,436249,0.60,18.99,1.14,1.14,44436230650,1.15,1.15,44436230650 +달바글로벌,483650,19,185800,2,6700,3.74,217507,268147,12286415,217507,3.74,81.11,1.77,1.77,39974470450,1.75,1.75,39974470450 +에스엔시스,0008Z0,20,41350,2,2150,5.48,898264,652338,9436564,898264,5.48,137.70,9.52,9.52,38628544100,9.90,9.90,38628544100 +TIGER 미국S&P500,360750,21,22150,5,-55,-0.25,1736724,6709397,402250000,1736724,-0.25,25.88,0.43,0.43,38462596637,0.43,0.43,38462596637 +NAVER,035420,22,226500,2,3500,1.57,164433,463923,158437008,164433,1.57,35.44,0.10,0.10,37153893000,0.10,0.10,37153893000 +PLUS K방산,449450,23,51420,2,2080,4.22,702071,1076828,24500000,702071,4.22,65.20,2.87,2.87,35913499138,2.85,2.85,35913499138 +보성파워텍,006910,24,4090,2,20,0.49,8847694,58602028,49129824,8847694,0.49,15.10,18.01,18.01,35890056757,17.86,17.86,35890056757 +KODEX 미국S&P500,379800,25,20340,5,-50,-0.25,1755413,3430624,246700000,1755413,-0.25,51.17,0.71,0.71,35693705784,0.71,0.71,35693705784 +삼성중공업,010140,26,19430,2,180,0.94,1801579,4466975,880000000,1801579,0.94,40.33,0.20,0.20,35025314020,0.20,0.20,35025314020 +대한조선,439260,27,91600,2,200,0.22,373278,2403288,38526312,373278,0.22,15.53,0.97,0.97,34562590800,0.98,0.98,34562590800 +LIG넥스원,079550,28,526000,2,30500,6.16,59715,150540,22000000,59715,6.16,39.67,0.27,0.27,31101535500,0.27,0.27,31101535500 +한국전력,015760,29,38950,2,550,1.43,790156,4672324,641964077,790156,1.43,16.91,0.12,0.12,30847360950,0.12,0.12,30847360950 +일동제약,249420,30,23850,2,1650,7.43,1274396,1125712,31013252,1274396,7.43,113.21,4.11,4.11,30025256350,4.06,4.06,30025256350 diff --git a/top30/20250822/top30-tv-20250822-095001.csv b/top30/20250822/top30-tv-20250822-095001.csv new file mode 100644 index 000000000000..95893e588060 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248000,2,3000,1.22,908222,6301130,728002365,908222,1.22,14.41,0.12,0.12,224881524500,0.12,0.12,224881524500 +삼성전자,005930,2,71500,2,900,1.27,2977430,18843832,5919637922,2977430,1.27,15.80,0.05,0.05,213177832800,0.05,0.05,213177832800 +KODEX 레버리지,122630,3,24650,2,535,2.22,7894455,16925780,104100000,7894455,2.22,46.64,7.58,7.58,194563612761,7.58,7.58,194563612761 +KODEX 200선물인버스2X,252670,4,1315,5,-29,-2.16,145329235,329231648,1244900000,145329235,-2.16,44.14,11.67,11.67,191207046343,11.68,11.68,191207046343 +두산에너빌리티,034020,5,62400,2,900,1.46,2797342,18858670,640561146,2797342,1.46,14.83,0.44,0.44,174435715300,0.44,0.44,174435715300 +한화오션,042660,6,115900,2,4500,4.04,1077459,2329291,306413394,1077459,4.04,46.26,0.35,0.35,123679895000,0.35,0.35,123679895000 +HD현대일렉트릭,267260,7,487000,2,28500,6.22,160930,125626,36047135,160930,6.22,128.10,0.45,0.45,78279289000,0.45,0.45,78279289000 +삼양컴텍,484590,8,16130,2,2850,21.46,4851325,1837073,41210450,4851325,21.46,264.08,11.77,11.77,74243100140,11.17,11.17,74243100140 +현대로템,064350,9,183200,2,9400,5.41,384845,522000,109142293,384845,5.41,73.73,0.35,0.35,69787076450,0.35,0.35,69787076450 +우리기술,032820,10,3720,2,250,7.20,18262984,13589588,165530656,18262984,7.20,134.39,11.03,11.03,68718968827,11.16,11.16,68718968827 +한화에어로스페이스,012450,11,879000,2,45000,5.40,75601,128018,51563401,75601,5.40,59.05,0.15,0.15,65729956000,0.15,0.15,65729956000 +일승,333430,12,5880,2,560,10.53,11028690,3537094,30726747,11028690,10.53,311.80,35.89,35.89,64568189760,35.74,35.74,64568189760 +KODEX 200,069500,13,43060,2,455,1.07,1349223,6174316,158250000,1349223,1.07,21.85,0.85,0.85,58083092620,0.85,0.85,58083092620 +카카오,035720,14,64400,2,400,0.62,849292,4221004,442124799,849292,0.62,20.12,0.19,0.19,54380801150,0.19,0.19,54380801150 +KODEX 코스닥150레버리지,233740,15,8550,2,140,1.66,6242491,19494496,195000000,6242491,1.66,32.02,3.20,3.20,53318540689,3.20,3.20,53318540689 +SOL 조선TOP3플러스,466920,16,30665,2,525,1.74,1667936,3746430,47350000,1667936,1.74,44.52,3.52,3.52,50947727375,3.51,3.51,50947727375 +한전기술,052690,17,100300,3,0,0.00,489150,2297020,38220000,489150,0.00,21.29,1.28,1.28,49734820100,1.30,1.30,49734820100 +다날,064260,18,7790,2,490,6.71,6071236,1870962,68949040,6071236,6.71,324.50,8.81,8.81,47152843475,8.78,8.78,47152843475 +KODEX 인버스,114800,19,3500,5,-35,-0.99,13333141,26306336,220500000,13333141,-0.99,50.68,6.05,6.05,46681996869,6.05,6.05,46681996869 +TIGER 미국테크TOP10 INDXX,381170,20,26390,5,-145,-0.55,1739146,4523088,125000000,1739146,-0.55,38.45,1.39,1.39,45887095370,1.39,1.39,45887095370 +달바글로벌,483650,21,185200,2,6100,3.41,233202,268147,12286415,233202,3.41,86.97,1.90,1.90,42874146200,1.88,1.88,42874146200 +TIGER 미국S&P500,360750,22,22140,5,-65,-0.29,1897854,6709397,402250000,1897854,-0.29,28.29,0.47,0.47,42031333092,0.47,0.47,42031333092 +에스엔시스,0008Z0,23,40850,2,1650,4.21,977476,652338,9436564,977476,4.21,149.84,10.36,10.36,41859480650,10.86,10.86,41859480650 +PLUS K방산,449450,24,51575,2,2235,4.53,787687,1076828,24500000,787687,4.53,73.15,3.22,3.22,40319968411,3.19,3.19,40319968411 +KODEX 미국S&P500,379800,25,20330,5,-60,-0.29,1971555,3430624,246700000,1971555,-0.29,57.47,0.80,0.80,40088900330,0.80,0.80,40088900330 +NAVER,035420,26,226000,2,3000,1.35,176936,463923,158437008,176936,1.35,38.14,0.11,0.11,39982569250,0.11,0.11,39982569250 +보성파워텍,006910,27,4010,5,-60,-1.47,9673364,58602028,49129824,9673364,-1.47,16.51,19.69,19.69,39225808784,19.91,19.91,39225808784 +삼성중공업,010140,28,19465,2,215,1.12,1937488,4466975,880000000,1937488,1.12,43.37,0.22,0.22,37665746495,0.22,0.22,37665746495 +한국전력,015760,29,38750,2,350,0.91,955315,4672324,641964077,955315,0.91,20.45,0.15,0.15,37251905300,0.15,0.15,37251905300 +대한조선,439260,30,91900,2,500,0.55,397483,2403288,38526312,397483,0.55,16.54,1.03,1.03,36779193100,1.04,1.04,36779193100 diff --git a/top30/20250822/top30-tv-20250822-100001.csv b/top30/20250822/top30-tv-20250822-100001.csv new file mode 100644 index 000000000000..21fa43d5d7d8 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,247500,2,2500,1.02,1043324,6301130,728002365,1043324,1.02,16.56,0.14,0.14,258192353000,0.14,0.14,258192353000 +삼성전자,005930,2,71500,2,900,1.27,3281589,18843832,5919637922,3281589,1.27,17.41,0.06,0.06,234925527900,0.06,0.06,234925527900 +KODEX 200선물인버스2X,252670,3,1317,5,-27,-2.01,159721443,329231648,1244900000,159721443,-2.01,48.51,12.83,12.83,210173832562,12.82,12.82,210173832562 +KODEX 레버리지,122630,4,24615,2,500,2.07,8481269,16925780,104100000,8481269,2.07,50.11,8.15,8.15,208998691939,8.16,8.16,208998691939 +두산에너빌리티,034020,5,62600,2,1100,1.79,2942681,18858670,640561146,2942681,1.79,15.60,0.46,0.46,183501150850,0.46,0.46,183501150850 +한화오션,042660,6,115800,2,4400,3.95,1144339,2329291,306413394,1144339,3.95,49.13,0.37,0.37,131421998300,0.37,0.37,131421998300 +삼양컴텍,484590,7,16450,2,3170,23.87,5781325,1837073,41210450,5781325,23.87,314.70,14.03,14.03,89453502190,13.20,13.20,89453502190 +HD현대일렉트릭,267260,8,481500,2,23000,5.02,172782,125626,36047135,172782,5.02,137.54,0.48,0.48,84015677500,0.48,0.48,84015677500 +우리기술,032820,9,3690,2,220,6.34,19925329,13589588,165530656,19925329,6.34,146.62,12.04,12.04,74881338327,12.26,12.26,74881338327 +현대로템,064350,10,182900,2,9100,5.24,405805,522000,109142293,405805,5.24,77.74,0.37,0.37,73619681100,0.37,0.37,73619681100 +한화에어로스페이스,012450,11,881000,2,47000,5.64,82592,128018,51563401,82592,5.64,64.52,0.16,0.16,71876683500,0.16,0.16,71876683500 +일승,333430,12,5840,2,520,9.77,11384778,3537094,30726747,11384778,9.77,321.87,37.05,37.05,66649583455,37.14,37.14,66649583455 +KODEX 200,069500,13,43030,2,425,1.00,1521557,6174316,158250000,1521557,1.00,24.64,0.96,0.96,65497226293,0.96,0.96,65497226293 +카카오,035720,14,64600,2,600,0.94,959037,4221004,442124799,959037,0.94,22.72,0.22,0.22,61443194700,0.22,0.22,61443194700 +KODEX 코스닥150레버리지,233740,15,8505,2,95,1.13,6615846,19494496,195000000,6615846,1.13,33.94,3.39,3.39,56501849482,3.41,3.41,56501849482 +SOL 조선TOP3플러스,466920,16,30730,2,590,1.96,1824194,3746430,47350000,1824194,1.96,48.69,3.85,3.85,55746120420,3.83,3.83,55746120420 +다날,064260,17,7850,2,550,7.53,6790427,1870962,68949040,6790427,7.53,362.94,9.85,9.85,52770022975,9.75,9.75,52770022975 +한전기술,052690,18,101000,2,700,0.70,517383,2297020,38220000,517383,0.70,22.52,1.35,1.35,52578080800,1.36,1.36,52578080800 +KODEX 미국S&P500,379800,19,20335,5,-55,-0.27,2532745,3430624,246700000,2532745,-0.27,73.83,1.03,1.03,51497892025,1.03,1.03,51497892025 +KODEX 인버스,114800,20,3505,5,-30,-0.85,13788469,26306336,220500000,13788469,-0.85,52.42,6.25,6.25,48277460623,6.25,6.25,48277460623 +TIGER 미국테크TOP10 INDXX,381170,21,26380,5,-155,-0.58,1794115,4523088,125000000,1794115,-0.58,39.67,1.44,1.44,47336744430,1.44,1.44,47336744430 +PLUS K방산,449450,22,51610,2,2270,4.60,904370,1076828,24500000,904370,4.60,83.98,3.69,3.69,46335497311,3.66,3.66,46335497311 +TIGER 미국S&P500,360750,23,22150,5,-55,-0.25,2003303,6709397,402250000,2003303,-0.25,29.86,0.50,0.50,44366045866,0.50,0.50,44366045866 +달바글로벌,483650,24,184900,2,5800,3.24,239786,268147,12286415,239786,3.24,89.42,1.95,1.95,44092499350,1.94,1.94,44092499350 +에스엔시스,0008Z0,25,40950,2,1750,4.46,1015474,652338,9436564,1015474,4.46,155.67,10.76,10.76,43418001500,11.24,11.24,43418001500 +LIG넥스원,079550,26,530000,2,34500,6.96,81825,150540,22000000,81825,6.96,54.35,0.37,0.37,42805187000,0.37,0.37,42805187000 +로보티즈,108490,27,85700,2,9800,12.91,503836,173279,13220560,503836,12.91,290.77,3.81,3.81,42130169450,3.72,3.72,42130169450 +한국전력,015760,28,38700,2,300,0.78,1073827,4672324,641964077,1073827,0.78,22.98,0.17,0.17,41842600975,0.17,0.17,41842600975 +삼성중공업,010140,29,19510,2,260,1.35,2148693,4466975,880000000,2148693,1.35,48.10,0.24,0.24,41781844435,0.24,0.24,41781844435 +NAVER,035420,30,225500,2,2500,1.12,183743,463923,158437008,183743,1.12,39.61,0.12,0.12,41517934750,0.12,0.12,41517934750 diff --git a/top30/20250822/top30-tv-20250822-101001.csv b/top30/20250822/top30-tv-20250822-101001.csv new file mode 100644 index 000000000000..cbe99756dd3c --- /dev/null +++ b/top30/20250822/top30-tv-20250822-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248000,2,3000,1.22,1117255,6301130,728002365,1117255,1.22,17.73,0.15,0.15,276483216000,0.15,0.15,276483216000 +삼성전자,005930,2,71300,2,700,0.99,3681916,18843832,5919637922,3681916,0.99,19.54,0.06,0.06,263478042850,0.06,0.06,263478042850 +KODEX 200선물인버스2X,252670,3,1320,5,-24,-1.79,173316514,329231648,1244900000,173316514,-1.79,52.64,13.92,13.92,228113608650,13.88,13.88,228113608650 +KODEX 레버리지,122630,4,24560,2,445,1.85,9012964,16925780,104100000,9012964,1.85,53.25,8.66,8.66,222057941358,8.69,8.69,222057941358 +두산에너빌리티,034020,5,62650,2,1150,1.87,3090665,18858670,640561146,3090665,1.87,16.39,0.48,0.48,192758102250,0.48,0.48,192758102250 +한화오션,042660,6,114800,2,3400,3.05,1232976,2329291,306413394,1232976,3.05,52.93,0.40,0.40,141631735100,0.40,0.40,141631735100 +삼양컴텍,484590,7,16360,2,3080,23.19,6218595,1837073,41210450,6218595,23.19,338.51,15.09,15.09,96607355410,14.33,14.33,96607355410 +HD현대일렉트릭,267260,8,484500,2,26000,5.67,180207,125626,36047135,180207,5.67,143.45,0.50,0.50,87597270250,0.50,0.50,87597270250 +한화에어로스페이스,012450,9,886000,2,52000,6.24,94145,128018,51563401,94145,6.24,73.54,0.18,0.18,82088085000,0.18,0.18,82088085000 +현대로템,064350,10,183300,2,9500,5.47,437870,522000,109142293,437870,5.47,83.88,0.40,0.40,79482953450,0.40,0.40,79482953450 +우리기술,032820,11,3715,2,245,7.06,20907199,13589588,165530656,20907199,7.06,153.85,12.63,12.63,78523055543,12.77,12.77,78523055543 +KODEX 200,069500,12,42985,2,380,0.89,1700369,6174316,158250000,1700369,0.89,27.54,1.07,1.07,73187211888,1.08,1.08,73187211888 +일승,333430,13,5710,2,390,7.33,12048791,3537094,30726747,12048791,7.33,340.64,39.21,39.21,70469996055,40.17,40.17,70469996055 +카카오,035720,14,64300,2,300,0.47,1009760,4221004,442124799,1009760,0.47,23.92,0.23,0.23,64711967300,0.23,0.23,64711967300 +KODEX 코스닥150레버리지,233740,15,8470,2,60,0.71,7266345,19494496,195000000,7266345,0.71,37.27,3.73,3.73,62014287912,3.75,3.75,62014287912 +다날,064260,16,7890,2,590,8.08,7913551,1870962,68949040,7913551,8.08,422.97,11.48,11.48,61707727520,11.34,11.34,61707727520 +KODEX 미국S&P500,379800,17,20330,5,-60,-0.29,2935309,3430624,246700000,2935309,-0.29,85.56,1.19,1.19,59682627221,1.19,1.19,59682627221 +SOL 조선TOP3플러스,466920,18,30645,2,505,1.68,1950773,3746430,47350000,1950773,1.68,52.07,4.12,4.12,59628311714,4.11,4.11,59628311714 +한전기술,052690,19,100900,2,600,0.60,535694,2297020,38220000,535694,0.60,23.32,1.40,1.40,54427309900,1.41,1.41,54427309900 +KODEX 인버스,114800,20,3505,5,-30,-0.85,15199577,26306336,220500000,15199577,-0.85,57.78,6.89,6.89,53224176218,6.89,6.89,53224176218 +TIGER 미국S&P500,360750,21,22140,5,-65,-0.29,2291806,6709397,402250000,2291806,-0.29,34.16,0.57,0.57,50754212018,0.57,0.57,50754212018 +PLUS K방산,449450,22,51610,2,2270,4.60,962290,1076828,24500000,962290,4.60,89.36,3.93,3.93,49322393570,3.90,3.90,49322393570 +TIGER 미국테크TOP10 INDXX,381170,23,26360,5,-175,-0.66,1818885,4523088,125000000,1818885,-0.66,40.21,1.46,1.46,47989959074,1.46,1.46,47989959074 +로보티즈,108490,24,84900,2,9000,11.86,569392,173279,13220560,569392,11.86,328.60,4.31,4.31,47705825650,4.25,4.25,47705825650 +한국전력,015760,25,38750,2,350,0.91,1201729,4672324,641964077,1201729,0.91,25.72,0.19,0.19,46787246350,0.19,0.19,46787246350 +달바글로벌,483650,26,185000,2,5900,3.29,252679,268147,12286415,252679,3.29,94.23,2.06,2.06,46471988650,2.04,2.04,46471988650 +LIG넥스원,079550,27,530000,2,34500,6.96,85620,150540,22000000,85620,6.96,56.88,0.39,0.39,44817647500,0.38,0.38,44817647500 +삼성중공업,010140,28,19510,2,260,1.35,2294437,4466975,880000000,2294437,1.35,51.36,0.26,0.26,44622618820,0.26,0.26,44622618820 +에스엔시스,0008Z0,29,41050,2,1850,4.72,1035633,652338,9436564,1035633,4.72,158.76,10.97,10.97,44248773225,11.42,11.42,44248773225 +NAVER,035420,30,224500,2,1500,0.67,191747,463923,158437008,191747,0.67,41.33,0.12,0.12,43320405000,0.12,0.12,43320405000 diff --git a/top30/20250822/top30-tv-20250822-102001.csv b/top30/20250822/top30-tv-20250822-102001.csv new file mode 100644 index 000000000000..776420a91131 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249000,2,4000,1.63,1168487,6301130,728002365,1168487,1.63,18.54,0.16,0.16,289212814500,0.16,0.16,289212814500 +삼성전자,005930,2,71400,2,800,1.13,3903812,18843832,5919637922,3903812,1.13,20.72,0.07,0.07,279319056800,0.07,0.07,279319056800 +KODEX 200선물인버스2X,252670,3,1316,5,-28,-2.08,180163484,329231648,1244900000,180163484,-2.08,54.72,14.47,14.47,237130831893,14.47,14.47,237130831893 +KODEX 레버리지,122630,4,24635,2,520,2.16,9327603,16925780,104100000,9327603,2.16,55.11,8.96,8.96,229803516578,8.96,8.96,229803516578 +두산에너빌리티,034020,5,62400,2,900,1.46,3195731,18858670,640561146,3195731,1.46,16.95,0.50,0.50,199332444500,0.50,0.50,199332444500 +한화오션,042660,6,115500,2,4100,3.68,1282945,2329291,306413394,1282945,3.68,55.08,0.42,0.42,147377993800,0.42,0.42,147377993800 +삼양컴텍,484590,7,16330,2,3050,22.97,6639933,1837073,41210450,6639933,22.97,361.44,16.11,16.11,103461617515,15.37,15.37,103461617515 +HD현대일렉트릭,267260,8,485000,2,26500,5.78,188127,125626,36047135,188127,5.78,149.75,0.52,0.52,91441025750,0.52,0.52,91441025750 +한화에어로스페이스,012450,9,884000,2,50000,6.00,100347,128018,51563401,100347,6.00,78.39,0.19,0.19,87577840500,0.19,0.19,87577840500 +현대로템,064350,10,183000,2,9200,5.29,473169,522000,109142293,473169,5.29,90.65,0.43,0.43,85953083000,0.43,0.43,85953083000 +우리기술,032820,11,3665,2,195,5.62,22056562,13589588,165530656,22056562,5.62,162.30,13.32,13.32,82763258970,13.64,13.64,82763258970 +KODEX 200,069500,12,43050,2,445,1.04,1850968,6174316,158250000,1850968,1.04,29.98,1.17,1.17,79667987529,1.17,1.17,79667987529 +다날,064260,13,8110,2,810,11.10,9627405,1870962,68949040,9627405,11.10,514.57,13.96,13.96,75486428460,13.50,13.50,75486428460 +일승,333430,14,5680,2,360,6.77,12507357,3537094,30726747,12507357,6.77,353.61,40.71,40.71,73077433125,41.87,41.87,73077433125 +카카오,035720,15,64200,2,200,0.31,1077671,4221004,442124799,1077671,0.31,25.53,0.24,0.24,69071955450,0.24,0.24,69071955450 +KODEX 코스닥150레버리지,233740,16,8495,2,85,1.01,7784891,19494496,195000000,7784891,1.01,39.93,3.99,3.99,66408509664,4.01,4.01,66408509664 +KODEX 미국S&P500,379800,17,20350,5,-40,-0.20,3155763,3430624,246700000,3155763,-0.20,91.99,1.28,1.28,64166508752,1.28,1.28,64166508752 +SOL 조선TOP3플러스,466920,18,30730,2,590,1.96,2038844,3746430,47350000,2038844,1.96,54.42,4.31,4.31,62327937014,4.28,4.28,62327937014 +한전기술,052690,19,100500,2,200,0.20,549946,2297020,38220000,549946,0.20,23.94,1.44,1.44,55859974800,1.45,1.45,55859974800 +TIGER 미국S&P500,360750,20,22165,5,-40,-0.18,2509428,6709397,402250000,2509428,-0.18,37.40,0.62,0.62,55574870300,0.62,0.62,55574870300 +KODEX 인버스,114800,21,3505,5,-30,-0.85,15817538,26306336,220500000,15817538,-0.85,60.13,7.17,7.17,55387829935,7.17,7.17,55387829935 +PLUS K방산,449450,22,51615,2,2275,4.61,1030279,1076828,24500000,1030279,4.61,95.68,4.21,4.21,52833516175,4.18,4.18,52833516175 +한국전력,015760,23,38750,2,350,0.91,1299477,4672324,641964077,1299477,0.91,27.81,0.20,0.20,50572160675,0.20,0.20,50572160675 +로보티즈,108490,24,84100,2,8200,10.80,602717,173279,13220560,602717,10.80,347.83,4.56,4.56,50510399650,4.54,4.54,50510399650 +애드포러스,397810,25,14170,5,-2890,-16.94,3484065,0,5144190,3484065,-16.94,0.00,67.73,67.73,50350676800,69.07,69.07,50350676800 +제이피아이헬스케어,0010V0,26,21800,2,100,0.46,2224181,14944855,5105400,2224181,0.46,14.88,43.57,43.57,49484803575,44.46,44.46,49484803575 +TIGER 미국테크TOP10 INDXX,381170,27,26395,5,-140,-0.53,1838111,4523088,125000000,1838111,-0.53,40.64,1.47,1.47,48497041990,1.47,1.47,48497041990 +달바글로벌,483650,28,185600,2,6500,3.63,261604,268147,12286415,261604,3.63,97.56,2.13,2.13,48125705350,2.11,2.11,48125705350 +삼성중공업,010140,29,19540,2,290,1.51,2470069,4466975,880000000,2470069,1.51,55.30,0.28,0.28,48048676125,0.28,0.28,48048676125 +LIG넥스원,079550,30,529000,2,33500,6.76,90575,150540,22000000,90575,6.76,60.17,0.41,0.41,47445217000,0.41,0.41,47445217000 diff --git a/top30/20250822/top30-tv-20250822-103001.csv b/top30/20250822/top30-tv-20250822-103001.csv new file mode 100644 index 000000000000..ea944267883f --- /dev/null +++ b/top30/20250822/top30-tv-20250822-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248500,2,3500,1.43,1230415,6301130,728002365,1230415,1.43,19.53,0.17,0.17,304605211250,0.17,0.17,304605211250 +삼성전자,005930,2,71500,2,900,1.27,4115720,18843832,5919637922,4115720,1.27,21.84,0.07,0.07,294466984850,0.07,0.07,294466984850 +KODEX 200선물인버스2X,252670,3,1316,5,-28,-2.08,186964637,329231648,1244900000,186964637,-2.08,56.79,15.02,15.02,246069213282,15.02,15.02,246069213282 +KODEX 레버리지,122630,4,24645,2,530,2.20,9657663,16925780,104100000,9657663,2.20,57.06,9.28,9.28,237942409687,9.27,9.27,237942409687 +두산에너빌리티,034020,5,62550,2,1050,1.71,3303163,18858670,640561146,3303163,1.71,17.52,0.52,0.52,206052066800,0.51,0.51,206052066800 +한화오션,042660,6,115100,2,3700,3.32,1315965,2329291,306413394,1315965,3.32,56.50,0.43,0.43,151184153250,0.43,0.43,151184153250 +삼양컴텍,484590,7,16300,2,3020,22.74,6827737,1837073,41210450,6827737,22.74,371.66,16.57,16.57,106513667705,15.86,15.86,106513667705 +한화에어로스페이스,012450,8,886000,2,52000,6.24,110682,128018,51563401,110682,6.24,86.46,0.21,0.21,96757942500,0.21,0.21,96757942500 +HD현대일렉트릭,267260,9,487000,2,28500,6.22,192527,125626,36047135,192527,6.22,153.25,0.53,0.53,93580228250,0.53,0.53,93580228250 +다날,064260,10,8100,2,800,10.96,11673566,1870962,68949040,11673566,10.96,623.93,16.93,16.93,92189814255,16.51,16.51,92189814255 +현대로템,064350,11,182400,2,8600,4.95,492297,522000,109142293,492297,4.95,94.31,0.45,0.45,89447591900,0.45,0.45,89447591900 +우리기술,032820,12,3680,2,210,6.05,22766658,13589588,165530656,22766658,6.05,167.53,13.75,13.75,85375442936,14.02,14.02,85375442936 +KODEX 200,069500,13,43060,2,455,1.07,1937364,6174316,158250000,1937364,1.07,31.38,1.22,1.22,83389197200,1.22,1.22,83389197200 +일승,333430,14,5690,2,370,6.95,12679561,3537094,30726747,12679561,6.95,358.47,41.27,41.27,74057401280,42.36,42.36,74057401280 +카카오,035720,15,64100,2,100,0.16,1109648,4221004,442124799,1109648,0.16,26.29,0.25,0.25,71122967950,0.25,0.25,71122967950 +애드포러스,397810,16,15020,5,-2040,-11.96,4787750,0,5144190,4787750,-11.96,0.00,93.07,93.07,69786639865,90.32,90.32,69786639865 +KODEX 미국S&P500,379800,17,20340,5,-50,-0.25,3420441,3430624,246700000,3420441,-0.25,99.70,1.39,1.39,69550746895,1.39,1.39,69550746895 +KODEX 코스닥150레버리지,233740,18,8490,2,80,0.95,8055868,19494496,195000000,8055868,0.95,41.32,4.13,4.13,68706848954,4.15,4.15,68706848954 +SOL 조선TOP3플러스,466920,19,30635,2,495,1.64,2090668,3746430,47350000,2090668,1.64,55.80,4.42,4.42,63917583534,4.41,4.41,63917583534 +TIGER 미국S&P500,360750,20,22150,5,-55,-0.25,2794765,6709397,402250000,2794765,-0.25,41.65,0.69,0.69,61895868927,0.69,0.69,61895868927 +KODEX 인버스,114800,21,3505,5,-30,-0.85,16389714,26306336,220500000,16389714,-0.85,62.30,7.43,7.43,57390483634,7.43,7.43,57390483634 +한전기술,052690,22,100200,5,-100,-0.10,561885,2297020,38220000,561885,-0.10,24.46,1.47,1.47,57058315050,1.49,1.49,57058315050 +PLUS K방산,449450,23,51530,2,2190,4.44,1095616,1076828,24500000,1095616,4.44,101.74,4.47,4.47,56207692930,4.45,4.45,56207692930 +한국전력,015760,24,38800,2,400,1.04,1389941,4672324,641964077,1389941,1.04,29.75,0.22,0.22,54079493275,0.22,0.22,54079493275 +제이피아이헬스케어,0010V0,25,21600,5,-100,-0.46,2426930,14944855,5105400,2426930,-0.46,16.24,47.54,47.54,53876263625,48.86,48.86,53876263625 +로보티즈,108490,26,83400,2,7500,9.88,631788,173279,13220560,631788,9.88,364.61,4.78,4.78,52927907750,4.80,4.80,52927907750 +달바글로벌,483650,27,185700,2,6600,3.69,270861,268147,12286415,270861,3.69,101.01,2.20,2.20,49842003500,2.18,2.18,49842003500 +LIG넥스원,079550,28,528000,2,32500,6.56,94668,150540,22000000,94668,6.56,62.89,0.43,0.43,49610924000,0.43,0.43,49610924000 +삼성중공업,010140,29,19480,2,230,1.19,2544239,4466975,880000000,2544239,1.19,56.96,0.29,0.29,49495508020,0.29,0.29,49495508020 +TIGER 미국테크TOP10 INDXX,381170,30,26375,5,-160,-0.60,1852192,4523088,125000000,1852192,-0.60,40.95,1.48,1.48,48868471711,1.48,1.48,48868471711 diff --git a/top30/20250822/top30-tv-20250822-104001.csv b/top30/20250822/top30-tv-20250822-104001.csv new file mode 100644 index 000000000000..8c813086347c --- /dev/null +++ b/top30/20250822/top30-tv-20250822-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,248750,2,3750,1.53,1304104,6301130,728002365,1304104,1.53,20.70,0.18,0.18,322941507750,0.18,0.18,322941507750 +삼성전자,005930,2,71400,2,800,1.13,4250483,18843832,5919637922,4250483,1.13,22.56,0.07,0.07,304093297100,0.07,0.07,304093297100 +KODEX 200선물인버스2X,252670,3,1317,5,-27,-2.01,192931005,329231648,1244900000,192931005,-2.01,58.60,15.50,15.50,253925216999,15.49,15.49,253925216999 +KODEX 레버리지,122630,4,24630,2,515,2.14,9976993,16925780,104100000,9976993,2.14,58.95,9.58,9.58,245806561172,9.59,9.59,245806561172 +두산에너빌리티,034020,5,62500,2,1000,1.63,3392569,18858670,640561146,3392569,1.63,17.99,0.53,0.53,211637004950,0.53,0.53,211637004950 +한화오션,042660,6,114850,2,3450,3.10,1359281,2329291,306413394,1359281,3.10,58.36,0.44,0.44,156161659850,0.44,0.44,156161659850 +삼양컴텍,484590,7,16260,2,2980,22.44,6937069,1837073,41210450,6937069,22.44,377.62,16.83,16.83,108290939950,16.16,16.16,108290939950 +다날,064260,8,8160,2,860,11.78,13421656,1870962,68949040,13421656,11.78,717.37,19.47,19.47,106533463070,18.94,18.94,106533463070 +한화에어로스페이스,012450,9,884000,2,50000,6.00,116509,128018,51563401,116509,6.00,91.01,0.23,0.23,101899468000,0.22,0.22,101899468000 +HD현대일렉트릭,267260,10,489000,2,30500,6.65,199598,125626,36047135,199598,6.65,158.88,0.55,0.55,97030261000,0.55,0.55,97030261000 +현대로템,064350,11,183300,2,9500,5.47,508071,522000,109142293,508071,5.47,97.33,0.47,0.47,92332073900,0.46,0.46,92332073900 +우리기술,032820,12,3665,2,195,5.62,23598013,13589588,165530656,23598013,5.62,173.65,14.26,14.26,88411431646,14.57,14.57,88411431646 +KODEX 200,069500,13,43045,2,440,1.03,2016120,6174316,158250000,2016120,1.03,32.65,1.27,1.27,86779018905,1.27,1.27,86779018905 +애드포러스,397810,14,14840,5,-2220,-13.01,5537365,0,5144190,5537365,-13.01,0.00,107.64,107.64,80884670370,105.95,105.95,80884670370 +일승,333430,15,5610,2,290,5.45,13100320,3537094,30726747,13100320,5.45,370.37,42.63,42.63,76420889550,44.33,44.33,76420889550 +KODEX 미국S&P500,379800,16,20325,5,-65,-0.32,3645264,3430624,246700000,3645264,-0.32,106.26,1.48,1.48,74122076035,1.48,1.48,74122076035 +카카오,035720,17,63900,5,-100,-0.16,1153147,4221004,442124799,1153147,-0.16,27.32,0.26,0.26,73910764450,0.26,0.26,73910764450 +TIGER 미국S&P500,360750,18,22135,5,-70,-0.32,3234063,6709397,402250000,3234063,-0.32,48.20,0.80,0.80,71622499402,0.80,0.80,71622499402 +KODEX 코스닥150레버리지,233740,19,8475,2,65,0.77,8207130,19494496,195000000,8207130,0.77,42.10,4.21,4.21,69988852336,4.24,4.24,69988852336 +SOL 조선TOP3플러스,466920,20,30605,2,465,1.54,2159253,3746430,47350000,2159253,1.54,57.63,4.56,4.56,66016001949,4.56,4.56,66016001949 +한전기술,052690,21,100600,2,300,0.30,584329,2297020,38220000,584329,0.30,25.44,1.53,1.53,59305113850,1.54,1.54,59305113850 +한국전력,015760,22,38700,2,300,0.78,1489743,4672324,641964077,1489743,0.78,31.88,0.23,0.23,57943822275,0.23,0.23,57943822275 +KODEX 인버스,114800,23,3500,5,-35,-0.99,16514638,26306336,220500000,16514638,-0.99,62.78,7.49,7.49,57827801250,7.49,7.49,57827801250 +PLUS K방산,449450,24,51570,2,2230,4.52,1126432,1076828,24500000,1126432,4.52,104.61,4.60,4.60,57794970765,4.57,4.57,57794970765 +제이피아이헬스케어,0010V0,25,21300,5,-400,-1.84,2566517,14944855,5105400,2566517,-1.84,17.17,50.27,50.27,56848381100,52.28,52.28,56848381100 +로보티즈,108490,26,84300,2,8400,11.07,652262,173279,13220560,652262,11.07,376.42,4.93,4.93,54646413750,4.90,4.90,54646413750 +LIG넥스원,079550,27,527000,2,31500,6.36,98871,150540,22000000,98871,6.36,65.68,0.45,0.45,51826254500,0.45,0.45,51826254500 +달바글로벌,483650,28,184700,2,5600,3.13,278389,268147,12286415,278389,3.13,103.82,2.27,2.27,51234588000,2.26,2.26,51234588000 +삼성중공업,010140,29,19450,2,200,1.04,2607389,4466975,880000000,2607389,1.04,58.37,0.30,0.30,50724095510,0.30,0.30,50724095510 +TIGER 미국테크TOP10 INDXX,381170,30,26355,5,-180,-0.68,1867681,4523088,125000000,1867681,-0.68,41.29,1.49,1.49,49276728528,1.50,1.50,49276728528 diff --git a/top30/20250822/top30-tv-20250822-105001.csv b/top30/20250822/top30-tv-20250822-105001.csv new file mode 100644 index 000000000000..dd54864583ec --- /dev/null +++ b/top30/20250822/top30-tv-20250822-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249250,2,4250,1.73,1348534,6301130,728002365,1348534,1.73,21.40,0.19,0.19,334007746000,0.18,0.18,334007746000 +삼성전자,005930,2,71300,2,700,0.99,4434474,18843832,5919637922,4434474,0.99,23.53,0.07,0.07,317221990650,0.08,0.08,317221990650 +KODEX 200선물인버스2X,252670,3,1320,5,-24,-1.79,199535711,329231648,1244900000,199535711,-1.79,60.61,16.03,16.03,262635225591,15.98,15.98,262635225591 +KODEX 레버리지,122630,4,24570,2,455,1.89,10179346,16925780,104100000,10179346,1.89,60.14,9.78,9.78,250783402976,9.80,9.80,250783402976 +두산에너빌리티,034020,5,62300,2,800,1.30,3471977,18858670,640561146,3471977,1.30,18.41,0.54,0.54,216597082350,0.54,0.54,216597082350 +한화오션,042660,6,114200,2,2800,2.51,1463169,2329291,306413394,1463169,2.51,62.82,0.48,0.48,168026370850,0.48,0.48,168026370850 +삼양컴텍,484590,7,15940,2,2660,20.03,7316774,1837073,41210450,7316774,20.03,398.28,17.75,17.75,114376261070,17.41,17.41,114376261070 +다날,064260,8,8010,2,710,9.73,14328486,1870962,68949040,14328486,9.73,765.84,20.78,20.78,113881548955,20.62,20.62,113881548955 +한화에어로스페이스,012450,9,882000,2,48000,5.76,119859,128018,51563401,119859,5.76,93.63,0.23,0.23,104854756500,0.23,0.23,104854756500 +HD현대일렉트릭,267260,10,489500,2,31000,6.76,208048,125626,36047135,208048,6.76,165.61,0.58,0.58,101166380750,0.57,0.57,101166380750 +애드포러스,397810,11,15910,5,-1150,-6.74,6658255,0,5144190,6658255,-6.74,0.00,129.43,129.43,98564316215,120.43,120.43,98564316215 +현대로템,064350,12,183400,2,9600,5.52,524110,522000,109142293,524110,5.52,100.40,0.48,0.48,95270054700,0.48,0.48,95270054700 +KODEX 200,069500,13,42990,2,385,0.90,2085249,6174316,158250000,2085249,0.90,33.77,1.32,1.32,89751724534,1.32,1.32,89751724534 +우리기술,032820,14,3675,2,205,5.91,23893000,13589588,165530656,23893000,5.91,175.82,14.43,14.43,89495082285,14.71,14.71,89495082285 +TIGER 미국S&P500,360750,15,22140,5,-65,-0.29,3632253,6709397,402250000,3632253,-0.29,54.14,0.90,0.90,80438065475,0.90,0.90,80438065475 +카카오,035720,16,63850,5,-150,-0.23,1214964,4221004,442124799,1214964,-0.23,28.78,0.27,0.27,77858743100,0.28,0.28,77858743100 +일승,333430,17,5680,2,360,6.77,13278468,3537094,30726747,13278468,6.77,375.41,43.21,43.21,77426928345,44.36,44.36,77426928345 +KODEX 미국S&P500,379800,18,20330,5,-60,-0.29,3722589,3430624,246700000,3722589,-0.29,108.51,1.51,1.51,75694045557,1.51,1.51,75694045557 +KODEX 코스닥150레버리지,233740,19,8495,2,85,1.01,8472777,19494496,195000000,8472777,1.01,43.46,4.35,4.35,72241275096,4.36,4.36,72241275096 +SOL 조선TOP3플러스,466920,20,30490,2,350,1.16,2249684,3746430,47350000,2249684,1.16,60.05,4.75,4.75,68774563614,4.76,4.76,68774563614 +PLUS K방산,449450,21,51445,2,2105,4.27,1182229,1076828,24500000,1182229,4.27,109.79,4.83,4.83,60666911322,4.81,4.81,60666911322 +한전기술,052690,22,100550,2,250,0.25,592658,2297020,38220000,592658,0.25,25.80,1.55,1.55,60142105800,1.56,1.56,60142105800 +한국전력,015760,23,38550,2,150,0.39,1535906,4672324,641964077,1535906,0.39,32.87,0.24,0.24,59726111575,0.24,0.24,59726111575 +KODEX 인버스,114800,24,3507,5,-28,-0.79,16943221,26306336,220500000,16943221,-0.79,64.41,7.68,7.68,59329884946,7.67,7.67,59329884946 +제이피아이헬스케어,0010V0,25,21150,5,-550,-2.53,2622713,14944855,5105400,2622713,-2.53,17.55,51.37,51.37,58037252575,53.75,53.75,58037252575 +로보티즈,108490,26,84300,2,8400,11.07,668310,173279,13220560,668310,11.07,385.68,5.06,5.06,55998310400,5.02,5.02,55998310400 +LIG넥스원,079550,27,527000,2,31500,6.36,101823,150540,22000000,101823,6.36,67.64,0.46,0.46,53384082500,0.46,0.46,53384082500 +삼성중공업,010140,28,19440,2,190,0.99,2691167,4466975,880000000,2691167,0.99,60.25,0.31,0.31,52352190785,0.31,0.31,52352190785 +달바글로벌,483650,29,184300,2,5200,2.90,284053,268147,12286415,284053,2.90,105.93,2.31,2.31,52277407850,2.31,2.31,52277407850 +TIGER 미국테크TOP10 INDXX,381170,30,26355,5,-180,-0.68,1967557,4523088,125000000,1967557,-0.68,43.50,1.57,1.57,51908972549,1.58,1.58,51908972549 diff --git a/top30/20250822/top30-tv-20250822-110002.csv b/top30/20250822/top30-tv-20250822-110002.csv new file mode 100644 index 000000000000..23949b9d9175 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249250,2,4250,1.73,1469337,6301130,728002365,1469337,1.73,23.32,0.20,0.20,364195544250,0.20,0.20,364195544250 +삼성전자,005930,2,71400,2,800,1.13,4697795,18843832,5919637922,4697795,1.13,24.93,0.08,0.08,336019081800,0.08,0.08,336019081800 +KODEX 200선물인버스2X,252670,3,1320,5,-24,-1.79,203493637,329231648,1244900000,203493637,-1.79,61.81,16.35,16.35,267853968810,16.30,16.30,267853968810 +KODEX 레버리지,122630,4,24565,2,450,1.87,10387439,16925780,104100000,10387439,1.87,61.37,9.98,9.98,255901456866,10.01,10.01,255901456866 +두산에너빌리티,034020,5,62100,2,600,0.98,3649618,18858670,640561146,3649618,0.98,19.35,0.57,0.57,227647878200,0.57,0.57,227647878200 +한화오션,042660,6,112800,2,1400,1.26,1589913,2329291,306413394,1589913,1.26,68.26,0.52,0.52,182406090400,0.53,0.53,182406090400 +다날,064260,7,7920,2,620,8.49,15164210,1870962,68949040,15164210,8.49,810.50,21.99,21.99,120563396355,22.08,22.08,120563396355 +삼양컴텍,484590,8,15870,2,2590,19.50,7455913,1837073,41210450,7455913,19.50,405.86,18.09,18.09,116599303725,17.83,17.83,116599303725 +애드포러스,397810,9,16850,5,-210,-1.23,7693268,0,5144190,7693268,-1.23,0.00,149.55,149.55,115605366155,133.37,133.37,115605366155 +한화에어로스페이스,012450,10,879000,2,45000,5.40,125747,128018,51563401,125747,5.40,98.23,0.24,0.24,110035024000,0.24,0.24,110035024000 +HD현대일렉트릭,267260,11,488500,2,30000,6.54,213956,125626,36047135,213956,6.54,170.31,0.59,0.59,104060956500,0.59,0.59,104060956500 +현대로템,064350,12,182500,2,8700,5.01,539232,522000,109142293,539232,5.01,103.30,0.49,0.49,98036202400,0.49,0.49,98036202400 +KODEX 200,069500,13,42985,2,380,0.89,2169484,6174316,158250000,2169484,0.89,35.14,1.37,1.37,93374436579,1.37,1.37,93374436579 +우리기술,032820,14,3675,2,205,5.91,24155031,13589588,165530656,24155031,5.91,177.75,14.59,14.59,90459549746,14.87,14.87,90459549746 +TIGER 미국S&P500,360750,15,22130,5,-75,-0.34,3923877,6709397,402250000,3923877,-0.34,58.48,0.98,0.98,86891901486,0.98,0.98,86891901486 +카카오,035720,16,63800,5,-200,-0.31,1230943,4221004,442124799,1230943,-0.31,29.16,0.28,0.28,78879134350,0.28,0.28,78879134350 +일승,333430,17,5680,2,360,6.77,13402326,3537094,30726747,13402326,6.77,378.91,43.62,43.62,78127433350,44.77,44.77,78127433350 +KODEX 미국S&P500,379800,18,20320,5,-70,-0.34,3822815,3430624,246700000,3822815,-0.34,111.43,1.55,1.55,77730538806,1.55,1.55,77730538806 +KODEX 코스닥150레버리지,233740,19,8480,2,70,0.83,8732605,19494496,195000000,8732605,0.83,44.80,4.48,4.48,74449820611,4.50,4.50,74449820611 +SOL 조선TOP3플러스,466920,20,30295,2,155,0.51,2332655,3746430,47350000,2332655,0.51,62.26,4.93,4.93,71296863541,4.97,4.97,71296863541 +PLUS K방산,449450,21,51130,2,1790,3.63,1230972,1076828,24500000,1230972,3.63,114.31,5.02,5.02,63167589714,5.04,5.04,63167589714 +한국전력,015760,22,38550,2,150,0.39,1580554,4672324,641964077,1580554,0.39,33.83,0.25,0.25,61447796050,0.25,0.25,61447796050 +한전기술,052690,23,100200,5,-100,-0.10,601831,2297020,38220000,601831,-0.10,26.20,1.57,1.57,61063114200,1.59,1.59,61063114200 +KODEX 인버스,114800,24,3507,5,-28,-0.79,17046059,26306336,220500000,17046059,-0.79,64.80,7.73,7.73,59690130520,7.72,7.72,59690130520 +제이피아이헬스케어,0010V0,25,21050,5,-650,-3.00,2684877,14944855,5105400,2684877,-3.00,17.97,52.59,52.59,59343218550,55.22,55.22,59343218550 +TIGER 미국테크TOP10 INDXX,381170,26,26330,5,-205,-0.77,2177617,4523088,125000000,2177617,-0.77,48.14,1.74,1.74,57442450843,1.75,1.75,57442450843 +로보티즈,108490,27,84200,2,8300,10.94,675490,173279,13220560,675490,10.94,389.83,5.11,5.11,56604240450,5.08,5.08,56604240450 +삼성중공업,010140,28,19330,2,80,0.42,2895906,4466975,880000000,2895906,0.42,64.83,0.33,0.33,56321215660,0.33,0.33,56321215660 +LIG넥스원,079550,29,525000,2,29500,5.95,106042,150540,22000000,106042,5.95,70.44,0.48,0.48,55600691000,0.48,0.48,55600691000 +HD현대중공업,329180,30,480000,2,8000,1.69,110587,172308,88773116,110587,1.69,64.18,0.12,0.12,53559537250,0.13,0.13,53559537250 diff --git a/top30/20250822/top30-tv-20250822-111002.csv b/top30/20250822/top30-tv-20250822-111002.csv new file mode 100644 index 000000000000..4d6fbf4a61d7 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249750,2,4750,1.94,1504779,6301130,728002365,1504779,1.94,23.88,0.21,0.21,373037007500,0.21,0.21,373037007500 +삼성전자,005930,2,71300,2,700,0.99,4866476,18843832,5919637922,4866476,0.99,25.83,0.08,0.08,348062696100,0.08,0.08,348062696100 +KODEX 200선물인버스2X,252670,3,1316,5,-28,-2.08,208795563,329231648,1244900000,208795563,-2.08,63.42,16.77,16.77,274848704916,16.78,16.78,274848704916 +KODEX 레버리지,122630,4,24635,2,520,2.16,10648521,16925780,104100000,10648521,2.16,62.91,10.23,10.23,262317426266,10.23,10.23,262317426266 +두산에너빌리티,034020,5,62200,2,700,1.14,3862754,18858670,640561146,3862754,1.14,20.48,0.60,0.60,240875550450,0.60,0.60,240875550450 +한화오션,042660,6,114200,2,2800,2.51,1662216,2329291,306413394,1662216,2.51,71.36,0.54,0.54,190609948800,0.54,0.54,190609948800 +애드포러스,397810,7,16330,5,-730,-4.28,9456603,0,5144190,9456603,-4.28,0.00,183.83,183.83,145280637930,172.94,172.94,145280637930 +다날,064260,8,7890,2,590,8.08,15599579,1870962,68949040,15599579,8.08,833.77,22.62,22.62,124016285290,22.80,22.80,124016285290 +삼양컴텍,484590,9,15950,2,2670,20.11,7653338,1837073,41210450,7653338,20.11,416.60,18.57,18.57,119736138070,18.22,18.22,119736138070 +한화에어로스페이스,012450,10,884000,2,50000,6.00,129216,128018,51563401,129216,6.00,100.94,0.25,0.25,113091516500,0.25,0.25,113091516500 +HD현대일렉트릭,267260,11,489000,2,30500,6.65,217118,125626,36047135,217118,6.65,172.83,0.60,0.60,105605912000,0.60,0.60,105605912000 +현대로템,064350,12,183200,2,9400,5.41,557993,522000,109142293,557993,5.41,106.90,0.51,0.51,101467850950,0.51,0.51,101467850950 +KODEX 200,069500,13,43040,2,435,1.02,2268202,6174316,158250000,2268202,1.02,36.74,1.43,1.43,97620536692,1.43,1.43,97620536692 +TIGER 미국S&P500,360750,14,22130,5,-75,-0.34,4285671,6709397,402250000,4285671,-0.34,63.88,1.07,1.07,94896067652,1.07,1.07,94896067652 +우리기술,032820,15,3675,2,205,5.91,24361099,13589588,165530656,24361099,5.91,179.26,14.72,14.72,91215368954,14.99,14.99,91215368954 +카카오,035720,16,63800,5,-200,-0.31,1280182,4221004,442124799,1280182,-0.31,30.33,0.29,0.29,82019146750,0.29,0.29,82019146750 +KODEX 미국S&P500,379800,17,20320,5,-70,-0.34,3941601,3430624,246700000,3941601,-0.34,114.89,1.60,1.60,80143661491,1.60,1.60,80143661491 +일승,333430,18,5720,2,400,7.52,13496978,3537094,30726747,13496978,7.52,381.58,43.93,43.93,78664798650,44.76,44.76,78664798650 +KODEX 코스닥150레버리지,233740,19,8510,2,100,1.19,8936267,19494496,195000000,8936267,1.19,45.84,4.58,4.58,76181105355,4.59,4.59,76181105355 +SOL 조선TOP3플러스,466920,20,30505,2,365,1.21,2389126,3746430,47350000,2389126,1.21,63.77,5.05,5.05,73012694775,5.05,5.05,73012694775 +PLUS K방산,449450,21,51525,2,2185,4.43,1256904,1076828,24500000,1256904,4.43,116.72,5.13,5.13,64497566126,5.11,5.11,64497566126 +한국전력,015760,22,38550,2,150,0.39,1615589,4672324,641964077,1615589,0.39,34.58,0.25,0.25,62798296625,0.25,0.25,62798296625 +한전기술,052690,23,100500,2,200,0.20,611292,2297020,38220000,611292,0.20,26.61,1.60,1.60,62012136350,1.61,1.61,62012136350 +제이피아이헬스케어,0010V0,24,20850,5,-850,-3.92,2751899,14944855,5105400,2751899,-3.92,18.41,53.90,53.90,60743053150,57.06,57.06,60743053150 +KODEX 인버스,114800,25,3505,5,-30,-0.85,17189017,26306336,220500000,17189017,-0.85,65.34,7.80,7.80,60191239832,7.79,7.79,60191239832 +TIGER 미국테크TOP10 INDXX,381170,26,26330,5,-205,-0.77,2233733,4523088,125000000,2233733,-0.77,49.39,1.79,1.79,58919501928,1.79,1.79,58919501928 +삼성중공업,010140,27,19460,2,210,1.09,3007425,4466975,880000000,3007425,1.09,67.33,0.34,0.34,58485109205,0.34,0.34,58485109205 +로보티즈,108490,28,84600,2,8700,11.46,683722,173279,13220560,683722,11.46,394.58,5.17,5.17,57297855550,5.12,5.12,57297855550 +LIG넥스원,079550,29,528000,2,32500,6.56,108792,150540,22000000,108792,6.56,72.27,0.49,0.49,57047593500,0.49,0.49,57047593500 +HD현대중공업,329180,30,483500,2,11500,2.44,116600,172308,88773116,116600,2.44,67.67,0.13,0.13,56448556250,0.13,0.13,56448556250 diff --git a/top30/20250822/top30-tv-20250822-112002.csv b/top30/20250822/top30-tv-20250822-112002.csv new file mode 100644 index 000000000000..633882b3c626 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249750,2,4750,1.94,1536395,6301130,728002365,1536395,1.94,24.38,0.21,0.21,380933308000,0.21,0.21,380933308000 +삼성전자,005930,2,71400,2,800,1.13,4941533,18843832,5919637922,4941533,1.13,26.22,0.08,0.08,353420798050,0.08,0.08,353420798050 +KODEX 200선물인버스2X,252670,3,1317,5,-27,-2.01,211109829,329231648,1244900000,211109829,-2.01,64.12,16.96,16.96,277895407066,16.95,16.95,277895407066 +KODEX 레버리지,122630,4,24620,2,505,2.09,10808061,16925780,104100000,10808061,2.09,63.86,10.38,10.38,266245609506,10.39,10.39,266245609506 +두산에너빌리티,034020,5,62200,2,700,1.14,3956388,18858670,640561146,3956388,1.14,20.98,0.62,0.62,246698038050,0.62,0.62,246698038050 +한화오션,042660,6,113500,2,2100,1.89,1693213,2329291,306413394,1693213,1.89,72.69,0.55,0.55,194139033950,0.56,0.56,194139033950 +애드포러스,397810,7,15670,5,-1390,-8.15,10185130,0,5144190,10185130,-8.15,0.00,197.99,197.99,157013897125,194.78,194.78,157013897125 +다날,064260,8,7970,2,670,9.18,15902309,1870962,68949040,15902309,9.18,849.95,23.06,23.06,126428558750,23.01,23.01,126428558750 +삼양컴텍,484590,9,16005,2,2725,20.52,7834363,1837073,41210450,7834363,20.52,426.46,19.01,19.01,122627609160,18.59,18.59,122627609160 +한화에어로스페이스,012450,10,887000,2,53000,6.35,132401,128018,51563401,132401,6.35,103.42,0.26,0.26,115912303000,0.25,0.25,115912303000 +HD현대일렉트릭,267260,11,491000,2,32500,7.09,232186,125626,36047135,232186,7.09,184.82,0.64,0.64,112992204500,0.64,0.64,112992204500 +현대로템,064350,12,183100,2,9300,5.35,569867,522000,109142293,569867,5.35,109.17,0.52,0.52,103642003850,0.52,0.52,103642003850 +TIGER 미국S&P500,360750,13,22135,5,-70,-0.32,4500924,6709397,402250000,4500924,-0.32,67.08,1.12,1.12,99659262270,1.12,1.12,99659262270 +KODEX 200,069500,14,43030,2,425,1.00,2305417,6174316,158250000,2305417,1.00,37.34,1.46,1.46,99222120345,1.46,1.46,99222120345 +우리기술,032820,15,3690,2,220,6.34,24625886,13589588,165530656,24625886,6.34,181.21,14.88,14.88,92191215007,15.09,15.09,92191215007 +카카오,035720,16,63800,5,-200,-0.31,1314568,4221004,442124799,1314568,-0.31,31.14,0.30,0.30,84216532400,0.30,0.30,84216532400 +KODEX 미국S&P500,379800,17,20325,5,-65,-0.32,3962252,3430624,246700000,3962252,-0.32,115.50,1.61,1.61,80563238408,1.61,1.61,80563238408 +일승,333430,18,5730,2,410,7.71,13644762,3537094,30726747,13644762,7.71,385.76,44.41,44.41,79508916875,45.16,45.16,79508916875 +KODEX 코스닥150레버리지,233740,19,8485,2,75,0.89,9068543,19494496,195000000,9068543,0.89,46.52,4.65,4.65,77304861475,4.67,4.67,77304861475 +SOL 조선TOP3플러스,466920,20,30480,2,340,1.13,2427902,3746430,47350000,2427902,1.13,64.81,5.13,5.13,74194521575,5.14,5.14,74194521575 +PLUS K방산,449450,21,51445,2,2105,4.27,1272038,1076828,24500000,1272038,4.27,118.13,5.19,5.19,65276213687,5.18,5.18,65276213687 +한국전력,015760,22,38550,2,150,0.39,1637643,4672324,641964077,1637643,0.39,35.05,0.26,0.26,63648919100,0.26,0.26,63648919100 +한전기술,052690,23,100500,2,200,0.20,621499,2297020,38220000,621499,0.20,27.06,1.63,1.63,63039579350,1.64,1.64,63039579350 +TIGER 미국테크TOP10 INDXX,381170,24,26355,5,-180,-0.68,2327372,4523088,125000000,2327372,-0.68,51.46,1.86,1.86,61385654918,1.86,1.86,61385654918 +제이피아이헬스케어,0010V0,25,20850,5,-850,-3.92,2775532,14944855,5105400,2775532,-3.92,18.57,54.36,54.36,61235855300,57.53,57.53,61235855300 +KODEX 인버스,114800,26,3505,5,-30,-0.85,17391029,26306336,220500000,17391029,-0.85,66.11,7.89,7.89,60898433582,7.88,7.88,60898433582 +삼성중공업,010140,27,19490,2,240,1.25,3081705,4466975,880000000,3081705,1.25,68.99,0.35,0.35,59930995975,0.35,0.35,59930995975 +LIG넥스원,079550,28,529000,2,33500,6.76,111907,150540,22000000,111907,6.76,74.34,0.51,0.51,58694149500,0.50,0.50,58694149500 +로보티즈,108490,29,84300,2,8400,11.07,692177,173279,13220560,692177,11.07,399.46,5.24,5.24,58013622150,5.21,5.21,58013622150 +HD현대중공업,329180,30,482500,2,10500,2.22,119498,172308,88773116,119498,2.22,69.35,0.13,0.13,57846055750,0.14,0.14,57846055750 diff --git a/top30/20250822/top30-tv-20250822-113001.csv b/top30/20250822/top30-tv-20250822-113001.csv new file mode 100644 index 000000000000..88c5a9157dec --- /dev/null +++ b/top30/20250822/top30-tv-20250822-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249750,2,4750,1.94,1594427,6301130,728002365,1594427,1.94,25.30,0.22,0.22,395417927500,0.22,0.22,395417927500 +삼성전자,005930,2,71300,2,700,0.99,5016684,18843832,5919637922,5016684,0.99,26.62,0.08,0.08,358784775550,0.09,0.09,358784775550 +KODEX 200선물인버스2X,252670,3,1323,5,-21,-1.56,219758757,329231648,1244900000,219758757,-1.56,66.75,17.65,17.65,289324734517,17.57,17.57,289324734517 +KODEX 레버리지,122630,4,24520,2,405,1.68,11412944,16925780,104100000,11412944,1.68,67.43,10.96,10.96,281079266909,11.01,11.01,281079266909 +두산에너빌리티,034020,5,62100,2,600,0.98,4057001,18858670,640561146,4057001,0.98,21.51,0.63,0.63,252946008250,0.64,0.64,252946008250 +한화오션,042660,6,113800,2,2400,2.15,1714003,2329291,306413394,1714003,2.15,73.58,0.56,0.56,196501294750,0.56,0.56,196501294750 +애드포러스,397810,7,15220,5,-1840,-10.79,10531335,0,5144190,10531335,-10.79,0.00,204.72,204.72,162424872155,207.45,207.45,162424872155 +다날,064260,8,7870,2,570,7.81,16200846,1870962,68949040,16200846,7.81,865.91,23.50,23.50,128779930645,23.73,23.73,128779930645 +삼양컴텍,484590,9,16330,2,3050,22.97,8205316,1837073,41210450,8205316,22.97,446.65,19.91,19.91,128634191565,19.11,19.11,128634191565 +한화에어로스페이스,012450,10,887000,2,53000,6.35,136570,128018,51563401,136570,6.35,106.68,0.26,0.26,119604494000,0.26,0.26,119604494000 +HD현대일렉트릭,267260,11,489500,2,31000,6.76,237375,125626,36047135,237375,6.76,188.95,0.66,0.66,115540444000,0.65,0.65,115540444000 +현대로템,064350,12,182600,2,8800,5.06,582000,522000,109142293,582000,5.06,111.49,0.53,0.53,105860551000,0.53,0.53,105860551000 +KODEX 200,069500,13,42950,2,345,0.81,2407875,6174316,158250000,2407875,0.81,39.00,1.52,1.52,103624576802,1.52,1.52,103624576802 +TIGER 미국S&P500,360750,14,22130,5,-75,-0.34,4536326,6709397,402250000,4536326,-0.34,67.61,1.13,1.13,100442581411,1.13,1.13,100442581411 +우리기술,032820,15,3680,2,210,6.05,24800935,13589588,165530656,24800935,6.05,182.50,14.98,14.98,92835429161,15.24,15.24,92835429161 +카카오,035720,16,63500,5,-500,-0.78,1362104,4221004,442124799,1362104,-0.78,32.27,0.31,0.31,87244039950,0.31,0.31,87244039950 +일승,333430,17,5800,2,480,9.02,14063958,3537094,30726747,14063958,9.02,397.61,45.77,45.77,81930430605,45.97,45.97,81930430605 +KODEX 미국S&P500,379800,18,20320,5,-70,-0.34,4012029,3430624,246700000,4012029,-0.34,116.95,1.63,1.63,81574532351,1.63,1.63,81574532351 +KODEX 코스닥150레버리지,233740,19,8455,2,45,0.54,9473311,19494496,195000000,9473311,0.54,48.59,4.86,4.86,80728723800,4.90,4.90,80728723800 +SOL 조선TOP3플러스,466920,20,30520,2,380,1.26,2463568,3746430,47350000,2463568,1.26,65.76,5.20,5.20,75281892547,5.21,5.21,75281892547 +PLUS K방산,449450,21,51400,2,2060,4.18,1291013,1076828,24500000,1291013,4.18,119.89,5.27,5.27,66251324091,5.26,5.26,66251324091 +한국전력,015760,22,38500,2,100,0.26,1668925,4672324,641964077,1668925,0.26,35.72,0.26,0.26,64854483125,0.26,0.26,64854483125 +한전기술,052690,23,100500,2,200,0.20,629445,2297020,38220000,629445,0.20,27.40,1.65,1.65,63838197500,1.66,1.66,63838197500 +KODEX 인버스,114800,24,3505,5,-30,-0.85,18058486,26306336,220500000,18058486,-0.85,68.65,8.19,8.19,63240684377,8.18,8.18,63240684377 +제이피아이헬스케어,0010V0,25,20750,5,-950,-4.38,2818261,14944855,5105400,2818261,-4.38,18.86,55.20,55.20,62127689350,58.65,58.65,62127689350 +TIGER 미국테크TOP10 INDXX,381170,26,26355,5,-180,-0.68,2355494,4523088,125000000,2355494,-0.68,52.08,1.88,1.88,62126621373,1.89,1.89,62126621373 +삼성중공업,010140,27,19480,2,230,1.19,3194067,4466975,880000000,3194067,1.19,71.50,0.36,0.36,62120515015,0.36,0.36,62120515015 +NAVER,035420,28,222500,5,-500,-0.22,268821,463923,158437008,268821,-0.22,57.95,0.17,0.17,60595378750,0.17,0.17,60595378750 +HD현대중공업,329180,29,484000,2,12000,2.54,124296,172308,88773116,124296,2.54,72.14,0.14,0.14,60159372500,0.14,0.14,60159372500 +LIG넥스원,079550,30,526000,2,30500,6.16,114270,150540,22000000,114270,6.16,75.91,0.52,0.52,59940274500,0.52,0.52,59940274500 diff --git a/top30/20250822/top30-tv-20250822-114002.csv b/top30/20250822/top30-tv-20250822-114002.csv new file mode 100644 index 000000000000..cc79362bdfe5 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,1655618,6301130,728002365,1655618,1.84,26.27,0.23,0.23,410684838000,0.23,0.23,410684838000 +삼성전자,005930,2,71350,2,750,1.06,5097228,18843832,5919637922,5097228,1.06,27.05,0.09,0.09,364533698800,0.09,0.09,364533698800 +KODEX 200선물인버스2X,252670,3,1321,5,-23,-1.71,221655524,329231648,1244900000,221655524,-1.71,67.33,17.81,17.81,291830399423,17.75,17.75,291830399423 +KODEX 레버리지,122630,4,24550,2,435,1.80,11609495,16925780,104100000,11609495,1.80,68.59,11.15,11.15,285903823543,11.19,11.19,285903823543 +두산에너빌리티,034020,5,62300,2,800,1.30,4096544,18858670,640561146,4096544,1.30,21.72,0.64,0.64,255405672000,0.64,0.64,255405672000 +한화오션,042660,6,113800,2,2400,2.15,1730428,2329291,306413394,1730428,2.15,74.29,0.56,0.56,198371489600,0.57,0.57,198371489600 +애드포러스,397810,7,15170,5,-1890,-11.08,10808514,0,5144190,10808514,-11.08,0.00,210.11,210.11,166653698170,213.56,213.56,166653698170 +삼양컴텍,484590,8,16210,2,2930,22.06,8412202,1837073,41210450,8412202,22.06,457.91,20.41,20.41,132003692760,19.76,19.76,132003692760 +다날,064260,9,7890,2,590,8.08,16360938,1870962,68949040,16360938,8.08,874.47,23.73,23.73,130043411745,23.90,23.90,130043411745 +한화에어로스페이스,012450,10,888000,2,54000,6.47,141216,128018,51563401,141216,6.47,110.31,0.27,0.27,123729847500,0.27,0.27,123729847500 +HD현대일렉트릭,267260,11,490500,2,32000,6.98,239534,125626,36047135,239534,6.98,190.67,0.66,0.66,116599230000,0.66,0.66,116599230000 +현대로템,064350,12,182700,2,8900,5.12,591556,522000,109142293,591556,5.12,113.32,0.54,0.54,107608278450,0.54,0.54,107608278450 +KODEX 200,069500,13,42970,2,365,0.86,2459370,6174316,158250000,2459370,0.86,39.83,1.55,1.55,105837063671,1.56,1.56,105837063671 +TIGER 미국S&P500,360750,14,22130,5,-75,-0.34,4583401,6709397,402250000,4583401,-0.34,68.31,1.14,1.14,101484202624,1.14,1.14,101484202624 +우리기술,032820,15,3680,2,210,6.05,25007980,13589588,165530656,25007980,6.05,184.02,15.11,15.11,93599993880,15.37,15.37,93599993880 +카카오,035720,16,63700,5,-300,-0.47,1384422,4221004,442124799,1384422,-0.47,32.80,0.31,0.31,88664584950,0.31,0.31,88664584950 +일승,333430,17,5790,2,470,8.83,14524171,3537094,30726747,14524171,8.83,410.62,47.27,47.27,84609038235,47.56,47.56,84609038235 +KODEX 코스닥150레버리지,233740,18,8475,2,65,0.77,9810821,19494496,195000000,9810821,0.77,50.33,5.03,5.03,83585491090,5.06,5.06,83585491090 +KODEX 미국S&P500,379800,19,20315,5,-75,-0.37,4028221,3430624,246700000,4028221,-0.37,117.42,1.63,1.63,81903512078,1.63,1.63,81903512078 +SOL 조선TOP3플러스,466920,20,30515,2,375,1.24,2522508,3746430,47350000,2522508,1.24,67.33,5.33,5.33,77081892137,5.33,5.33,77081892137 +PLUS K방산,449450,21,51410,2,2070,4.20,1320959,1076828,24500000,1320959,4.20,122.67,5.39,5.39,67792136154,5.38,5.38,67792136154 +한국전력,015760,22,38700,2,300,0.78,1703422,4672324,641964077,1703422,0.78,36.46,0.27,0.27,66185918625,0.27,0.27,66185918625 +한전기술,052690,23,100600,2,300,0.30,635848,2297020,38220000,635848,0.30,27.68,1.66,1.66,64481922150,1.68,1.68,64481922150 +삼성중공업,010140,24,19495,2,245,1.27,3297857,4466975,880000000,3297857,1.27,73.83,0.37,0.37,64144234050,0.37,0.37,64144234050 +NAVER,035420,25,222750,5,-250,-0.11,284683,463923,158437008,284683,-0.11,61.36,0.18,0.18,64124701500,0.18,0.18,64124701500 +KODEX 인버스,114800,26,3510,5,-25,-0.71,18097528,26306336,220500000,18097528,-0.71,68.80,8.21,8.21,63377666547,8.19,8.19,63377666547 +제이피아이헬스케어,0010V0,27,20800,5,-900,-4.15,2837591,14944855,5105400,2837591,-4.15,18.99,55.58,55.58,62529751400,58.88,58.88,62529751400 +HD현대중공업,329180,28,486000,2,14000,2.97,128870,172308,88773116,128870,2.97,74.79,0.15,0.15,62378765000,0.14,0.14,62378765000 +TIGER 미국테크TOP10 INDXX,381170,29,26355,5,-180,-0.68,2361632,4523088,125000000,2361632,-0.68,52.21,1.89,1.89,62288369836,1.89,1.89,62288369836 +LIG넥스원,079550,30,528000,2,32500,6.56,116104,150540,22000000,116104,6.56,77.13,0.53,0.53,60908982000,0.52,0.52,60908982000 diff --git a/top30/20250822/top30-tv-20250822-115001.csv b/top30/20250822/top30-tv-20250822-115001.csv new file mode 100644 index 000000000000..664ad96d83cf --- /dev/null +++ b/top30/20250822/top30-tv-20250822-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249000,2,4000,1.63,1678271,6301130,728002365,1678271,1.63,26.63,0.23,0.23,416333004500,0.23,0.23,416333004500 +삼성전자,005930,2,71400,2,800,1.13,5164797,18843832,5919637922,5164797,1.13,27.41,0.09,0.09,369357244750,0.09,0.09,369357244750 +KODEX 200선물인버스2X,252670,3,1320,5,-24,-1.79,223549696,329231648,1244900000,223549696,-1.79,67.90,17.96,17.96,294331211334,17.91,17.91,294331211334 +KODEX 레버리지,122630,4,24575,2,460,1.91,11708734,16925780,104100000,11708734,1.91,69.18,11.25,11.25,288340927720,11.27,11.27,288340927720 +두산에너빌리티,034020,5,62000,2,500,0.81,4132517,18858670,640561146,4132517,0.81,21.91,0.65,0.65,257640693100,0.65,0.65,257640693100 +한화오션,042660,6,113800,2,2400,2.15,1740687,2329291,306413394,1740687,2.15,74.73,0.57,0.57,199538475100,0.57,0.57,199538475100 +애드포러스,397810,7,15600,5,-1460,-8.56,11054132,0,5144190,11054132,-8.56,0.00,214.89,214.89,170459451325,212.41,212.41,170459451325 +삼양컴텍,484590,8,16030,2,2750,20.71,8575541,1837073,41210450,8575541,20.71,466.80,20.81,20.81,134637176560,20.38,20.38,134637176560 +다날,064260,9,7895,2,595,8.15,16470389,1870962,68949040,16470389,8.15,880.32,23.89,23.89,130909712025,24.05,24.05,130909712025 +한화에어로스페이스,012450,10,889000,2,55000,6.59,144612,128018,51563401,144612,6.59,112.96,0.28,0.28,126747042000,0.28,0.28,126747042000 +HD현대일렉트릭,267260,11,492000,2,33500,7.31,244321,125626,36047135,244321,7.31,194.48,0.68,0.68,118952500750,0.67,0.67,118952500750 +KODEX 200,069500,12,43000,2,395,0.93,2559642,6174316,158250000,2559642,0.93,41.46,1.62,1.62,110145934153,1.62,1.62,110145934153 +현대로템,064350,13,183100,2,9300,5.35,601574,522000,109142293,601574,5.35,115.24,0.55,0.55,109440304000,0.55,0.55,109440304000 +TIGER 미국S&P500,360750,14,22135,5,-70,-0.32,4622894,6709397,402250000,4622894,-0.32,68.90,1.15,1.15,102357947003,1.15,1.15,102357947003 +우리기술,032820,15,3680,2,210,6.05,25099313,13589588,165530656,25099313,6.05,184.70,15.16,15.16,93935757879,15.42,15.42,93935757879 +카카오,035720,16,63700,5,-300,-0.47,1405687,4221004,442124799,1405687,-0.47,33.30,0.32,0.32,90017425100,0.32,0.32,90017425100 +일승,333430,17,5780,2,460,8.65,14645931,3537094,30726747,14645931,8.65,414.07,47.67,47.67,85313637275,48.04,48.04,85313637275 +KODEX 코스닥150레버리지,233740,18,8485,2,75,0.89,9931720,19494496,195000000,9931720,0.89,50.95,5.09,5.09,84610587085,5.11,5.11,84610587085 +KODEX 미국S&P500,379800,19,20320,5,-70,-0.34,4077333,3430624,246700000,4077333,-0.34,118.85,1.65,1.65,82901066066,1.65,1.65,82901066066 +SOL 조선TOP3플러스,466920,20,30590,2,450,1.49,2554169,3746430,47350000,2554169,1.49,68.18,5.39,5.39,78049221728,5.39,5.39,78049221728 +PLUS K방산,449450,21,51490,2,2150,4.36,1338584,1076828,24500000,1338584,4.36,124.31,5.46,5.46,68698968389,5.45,5.45,68698968389 +한국전력,015760,22,38600,2,200,0.52,1722211,4672324,641964077,1722211,0.52,36.86,0.27,0.27,66912571375,0.27,0.27,66912571375 +NAVER,035420,23,223000,3,0,0.00,296607,463923,158437008,296607,0.00,63.93,0.19,0.19,66782775250,0.19,0.19,66782775250 +삼성중공업,010140,24,19500,2,250,1.30,3395690,4466975,880000000,3395690,1.30,76.02,0.39,0.39,66051266135,0.38,0.38,66051266135 +한전기술,052690,25,100300,3,0,0.00,643018,2297020,38220000,643018,0.00,27.99,1.68,1.68,65202423000,1.70,1.70,65202423000 +TIGER 미국테크TOP10 INDXX,381170,26,26375,5,-160,-0.60,2448969,4523088,125000000,2448969,-0.60,54.14,1.96,1.96,64590827899,1.96,1.96,64590827899 +HD현대중공업,329180,27,487000,2,15000,3.18,132559,172308,88773116,132559,3.18,76.93,0.15,0.15,64173918250,0.15,0.15,64173918250 +KODEX 인버스,114800,28,3507,5,-28,-0.79,18152899,26306336,220500000,18152899,-0.79,69.01,8.23,8.23,63571932174,8.22,8.22,63571932174 +제이피아이헬스케어,0010V0,29,20850,5,-850,-3.92,2851016,14944855,5105400,2851016,-3.92,19.08,55.84,55.84,62809022725,59.00,59.00,62809022725 +LIG넥스원,079550,30,529000,2,33500,6.76,118080,150540,22000000,118080,6.76,78.44,0.54,0.54,61953839000,0.53,0.53,61953839000 diff --git a/top30/20250822/top30-tv-20250822-120001.csv b/top30/20250822/top30-tv-20250822-120001.csv new file mode 100644 index 000000000000..cd50b35fc1a2 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,1729330,6301130,728002365,1729330,1.84,27.44,0.24,0.24,429071555000,0.24,0.24,429071555000 +삼성전자,005930,2,71350,2,750,1.06,5340136,18843832,5919637922,5340136,1.06,28.34,0.09,0.09,381868479650,0.09,0.09,381868479650 +KODEX 200선물인버스2X,252670,3,1323,5,-21,-1.56,226638338,329231648,1244900000,226638338,-1.56,68.84,18.21,18.21,298416162433,18.12,18.12,298416162433 +KODEX 레버리지,122630,4,24495,2,380,1.58,11954917,16925780,104100000,11954917,1.58,70.63,11.48,11.48,294376743818,11.54,11.54,294376743818 +두산에너빌리티,034020,5,62150,2,650,1.06,4170168,18858670,640561146,4170168,1.06,22.11,0.65,0.65,259979403000,0.65,0.65,259979403000 +한화오션,042660,6,113700,2,2300,2.06,1755575,2329291,306413394,1755575,2.06,75.37,0.57,0.57,201233591150,0.58,0.58,201233591150 +애드포러스,397810,7,15920,5,-1140,-6.68,11343755,0,5144190,11343755,-6.68,0.00,220.52,220.52,175019476120,213.71,213.71,175019476120 +삼양컴텍,484590,8,15970,2,2690,20.26,8711547,1837073,41210450,8711547,20.26,474.21,21.14,21.14,136818198885,20.79,20.79,136818198885 +다날,064260,9,7910,2,610,8.36,16614558,1870962,68949040,16614558,8.36,888.02,24.10,24.10,132048085005,24.21,24.21,132048085005 +한화에어로스페이스,012450,10,888000,2,54000,6.47,149897,128018,51563401,149897,6.47,117.09,0.29,0.29,131441290000,0.29,0.29,131441290000 +HD현대일렉트릭,267260,11,490750,2,32250,7.03,247765,125626,36047135,247765,7.03,197.22,0.69,0.69,120645239750,0.68,0.68,120645239750 +KODEX 200,069500,12,42920,2,315,0.74,2614508,6174316,158250000,2614508,0.74,42.34,1.65,1.65,112502507264,1.66,1.66,112502507264 +현대로템,064350,13,183200,2,9400,5.41,616690,522000,109142293,616690,5.41,118.14,0.57,0.57,112207813400,0.56,0.56,112207813400 +TIGER 미국S&P500,360750,14,22115,5,-90,-0.41,4737099,6709397,402250000,4737099,-0.41,70.60,1.18,1.18,104883873695,1.18,1.18,104883873695 +우리기술,032820,15,3670,2,200,5.76,25197757,13589588,165530656,25197757,5.76,185.42,15.22,15.22,94297320649,15.52,15.52,94297320649 +카카오,035720,16,63400,5,-600,-0.94,1444311,4221004,442124799,1444311,-0.94,34.22,0.33,0.33,92472044900,0.33,0.33,92472044900 +일승,333430,17,5920,2,600,11.28,15527043,3537094,30726747,15527043,11.28,438.98,50.53,50.53,90516467340,49.76,49.76,90516467340 +KODEX 코스닥150레버리지,233740,18,8460,2,50,0.59,10022674,19494496,195000000,10022674,0.59,51.41,5.14,5.14,85381367455,5.18,5.18,85381367455 +KODEX 미국S&P500,379800,19,20305,5,-85,-0.42,4141708,3430624,246700000,4141708,-0.42,120.73,1.68,1.68,84208242128,1.68,1.68,84208242128 +SOL 조선TOP3플러스,466920,20,30545,2,405,1.34,2589295,3746430,47350000,2589295,1.34,69.11,5.47,5.47,79122889283,5.47,5.47,79122889283 +PLUS K방산,449450,21,51440,2,2100,4.26,1351496,1076828,24500000,1351496,4.26,125.51,5.52,5.52,69363534562,5.50,5.50,69363534562 +한국전력,015760,22,38550,2,150,0.39,1750053,4672324,641964077,1750053,0.39,37.46,0.27,0.27,67987020675,0.27,0.27,67987020675 +NAVER,035420,23,223000,3,0,0.00,299633,463923,158437008,299633,0.00,64.59,0.19,0.19,67457213000,0.19,0.19,67457213000 +삼성중공업,010140,24,19480,2,230,1.19,3453941,4466975,880000000,3453941,1.19,77.32,0.39,0.39,67186407020,0.39,0.39,67186407020 +TIGER 미국테크TOP10 INDXX,381170,25,26355,5,-180,-0.68,2531960,4523088,125000000,2531960,-0.68,55.98,2.03,2.03,66778000705,2.03,2.03,66778000705 +HD현대중공업,329180,26,485500,2,13500,2.86,136412,172308,88773116,136412,2.86,79.17,0.15,0.15,66047981500,0.15,0.15,66047981500 +한전기술,052690,27,100500,2,200,0.20,649480,2297020,38220000,649480,0.20,28.27,1.70,1.70,65850864000,1.71,1.71,65850864000 +KODEX 인버스,114800,28,3515,5,-20,-0.57,18544978,26306336,220500000,18544978,-0.57,70.50,8.41,8.41,64946719250,8.38,8.38,64946719250 +제이피아이헬스케어,0010V0,29,20800,5,-900,-4.15,2870047,14944855,5105400,2870047,-4.15,19.20,56.22,56.22,63206161975,59.52,59.52,63206161975 +LIG넥스원,079550,30,528000,2,32500,6.56,119917,150540,22000000,119917,6.56,79.66,0.55,0.55,62925014500,0.54,0.54,62925014500 diff --git a/top30/20250822/top30-tv-20250822-121002.csv b/top30/20250822/top30-tv-20250822-121002.csv new file mode 100644 index 000000000000..c6b6b9064f98 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249250,2,4250,1.73,1756987,6301130,728002365,1756987,1.73,27.88,0.24,0.24,435970762250,0.24,0.24,435970762250 +삼성전자,005930,2,71300,2,700,0.99,5390185,18843832,5919637922,5390185,0.99,28.60,0.09,0.09,385438229000,0.09,0.09,385438229000 +KODEX 200선물인버스2X,252670,3,1324,5,-20,-1.49,228911333,329231648,1244900000,228911333,-1.49,69.53,18.39,18.39,301425478139,18.29,18.29,301425478139 +KODEX 레버리지,122630,4,24490,2,375,1.56,12130553,16925780,104100000,12130553,1.56,71.67,11.65,11.65,298678525160,11.72,11.72,298678525160 +두산에너빌리티,034020,5,61900,2,400,0.65,4233964,18858670,640561146,4233964,0.65,22.45,0.66,0.66,263935515100,0.67,0.67,263935515100 +한화오션,042660,6,113700,2,2300,2.06,1772286,2329291,306413394,1772286,2.06,76.09,0.58,0.58,203132148300,0.58,0.58,203132148300 +애드포러스,397810,7,15290,5,-1770,-10.38,11686943,0,5144190,11686943,-10.38,0.00,227.19,227.19,180376423360,229.33,229.33,180376423360 +삼양컴텍,484590,8,15970,2,2690,20.26,8803025,1837073,41210450,8803025,20.26,479.19,21.36,21.36,138281683435,21.01,21.01,138281683435 +한화에어로스페이스,012450,9,887000,2,53000,6.35,152398,128018,51563401,152398,6.35,119.04,0.30,0.30,133660118500,0.29,0.29,133660118500 +다날,064260,10,7890,2,590,8.08,16721761,1870962,68949040,16721761,8.08,893.75,24.25,24.25,132892636690,24.43,24.43,132892636690 +HD현대일렉트릭,267260,11,491000,2,32500,7.09,249173,125626,36047135,249173,7.09,198.35,0.69,0.69,121336167250,0.69,0.69,121336167250 +KODEX 200,069500,12,42920,2,315,0.74,2652304,6174316,158250000,2652304,0.74,42.96,1.68,1.68,114124703925,1.68,1.68,114124703925 +현대로템,064350,13,183200,2,9400,5.41,623942,522000,109142293,623942,5.41,119.53,0.57,0.57,113536323700,0.57,0.57,113536323700 +TIGER 미국S&P500,360750,14,22070,5,-135,-0.61,4954319,6709397,402250000,4954319,-0.61,73.84,1.23,1.23,109684269437,1.24,1.24,109684269437 +일승,333430,15,6120,2,800,15.04,18570988,3537094,30726747,18570988,15.04,525.04,60.44,60.44,109156556720,58.05,58.05,109156556720 +우리기술,032820,16,3650,2,180,5.19,25425535,13589588,165530656,25425535,5.19,187.10,15.36,15.36,95129722036,15.75,15.75,95129722036 +카카오,035720,17,63300,5,-700,-1.09,1484190,4221004,442124799,1484190,-1.09,35.16,0.34,0.34,95001121850,0.34,0.34,95001121850 +KODEX 코스닥150레버리지,233740,18,8445,2,35,0.42,10388751,19494496,195000000,10388751,0.42,53.29,5.33,5.33,88473576855,5.37,5.37,88473576855 +KODEX 미국S&P500,379800,19,20265,5,-125,-0.61,4215263,3430624,246700000,4215263,-0.61,122.87,1.71,1.71,85699863751,1.71,1.71,85699863751 +SOL 조선TOP3플러스,466920,20,30520,2,380,1.26,2600174,3746430,47350000,2600174,1.26,69.40,5.49,5.49,79455023588,5.50,5.50,79455023588 +PLUS K방산,449450,21,51415,2,2075,4.21,1367061,1076828,24500000,1367061,4.21,126.95,5.58,5.58,70163644892,5.57,5.57,70163644892 +한국전력,015760,22,38500,2,100,0.26,1796521,4672324,641964077,1796521,0.26,38.45,0.28,0.28,69778336775,0.28,0.28,69778336775 +TIGER 미국테크TOP10 INDXX,381170,23,26300,5,-235,-0.89,2628177,4523088,125000000,2628177,-0.89,58.11,2.10,2.10,69312761295,2.11,2.11,69312761295 +삼성중공업,010140,24,19490,2,240,1.25,3495708,4466975,880000000,3495708,1.25,78.26,0.40,0.40,68000453995,0.40,0.40,68000453995 +NAVER,035420,25,222500,5,-500,-0.22,301855,463923,158437008,301855,-0.22,65.07,0.19,0.19,67952187250,0.19,0.19,67952187250 +HD현대중공업,329180,26,485500,2,13500,2.86,139352,172308,88773116,139352,2.86,80.87,0.16,0.16,67476209500,0.16,0.16,67476209500 +한전기술,052690,27,99900,5,-400,-0.40,658772,2297020,38220000,658772,-0.40,28.68,1.72,1.72,66780561400,1.75,1.75,66780561400 +KODEX 인버스,114800,28,3510,5,-25,-0.71,18602630,26306336,220500000,18602630,-0.71,70.72,8.44,8.44,65149091543,8.42,8.42,65149091543 +LIG넥스원,079550,29,527000,2,31500,6.36,121353,150540,22000000,121353,6.36,80.61,0.55,0.55,63683115500,0.55,0.55,63683115500 +제이피아이헬스케어,0010V0,30,20800,5,-900,-4.15,2877896,14944855,5105400,2877896,-4.15,19.26,56.37,56.37,63369503625,59.67,59.67,63369503625 diff --git a/top30/20250822/top30-tv-20250822-122001.csv b/top30/20250822/top30-tv-20250822-122001.csv new file mode 100644 index 000000000000..243cfdcba0ee --- /dev/null +++ b/top30/20250822/top30-tv-20250822-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249000,2,4000,1.63,1780190,6301130,728002365,1780190,1.63,28.25,0.24,0.24,441755634000,0.24,0.24,441755634000 +삼성전자,005930,2,71200,2,600,0.85,5468440,18843832,5919637922,5468440,0.85,29.02,0.09,0.09,391016061700,0.09,0.09,391016061700 +KODEX 200선물인버스2X,252670,3,1325,5,-19,-1.41,234075256,329231648,1244900000,234075256,-1.41,71.10,18.80,18.80,308263879551,18.69,18.69,308263879551 +KODEX 레버리지,122630,4,24475,2,360,1.49,12316678,16925780,104100000,12316678,1.49,72.77,11.83,11.83,303237182854,11.90,11.90,303237182854 +두산에너빌리티,034020,5,61900,2,400,0.65,4319653,18858670,640561146,4319653,0.65,22.91,0.67,0.67,269240752950,0.68,0.68,269240752950 +한화오션,042660,6,113600,2,2200,1.97,1784958,2329291,306413394,1784958,1.97,76.63,0.58,0.58,204572313800,0.59,0.59,204572313800 +애드포러스,397810,7,15310,5,-1750,-10.26,11759725,0,5144190,11759725,-10.26,0.00,228.60,228.60,181490836050,230.44,230.44,181490836050 +삼양컴텍,484590,8,16060,2,2780,20.93,8862954,1837073,41210450,8862954,20.93,482.45,21.51,21.51,139241958835,21.04,21.04,139241958835 +한화에어로스페이스,012450,9,889000,2,55000,6.59,155398,128018,51563401,155398,6.59,121.39,0.30,0.30,136324816500,0.30,0.30,136324816500 +다날,064260,10,7950,2,650,8.90,17011696,1870962,68949040,17011696,8.90,909.25,24.67,24.67,135200606570,24.67,24.67,135200606570 +HD현대일렉트릭,267260,11,490500,2,32000,6.98,251555,125626,36047135,251555,6.98,200.24,0.70,0.70,122505132500,0.69,0.69,122505132500 +KODEX 200,069500,12,42900,2,295,0.69,2729560,6174316,158250000,2729560,0.69,44.21,1.72,1.72,117440009060,1.73,1.73,117440009060 +일승,333430,13,6110,2,790,14.85,19753826,3537094,30726747,19753826,14.85,558.48,64.29,64.29,116370660615,61.98,61.98,116370660615 +현대로템,064350,14,183300,2,9500,5.47,637004,522000,109142293,637004,5.47,122.03,0.58,0.58,115931547300,0.58,0.58,115931547300 +TIGER 미국S&P500,360750,15,22055,5,-150,-0.68,5024250,6709397,402250000,5024250,-0.68,74.88,1.25,1.25,111226914725,1.25,1.25,111226914725 +카카오,035720,16,63400,5,-600,-0.94,1502379,4221004,442124799,1502379,-0.94,35.59,0.34,0.34,96154508900,0.34,0.34,96154508900 +우리기술,032820,17,3650,2,180,5.19,25575984,13589588,165530656,25575984,5.19,188.20,15.45,15.45,95678594562,15.84,15.84,95678594562 +KODEX 코스닥150레버리지,233740,18,8440,2,30,0.36,10568573,19494496,195000000,10568573,0.36,54.21,5.42,5.42,89992890235,5.47,5.47,89992890235 +KODEX 미국S&P500,379800,19,20250,5,-140,-0.69,4251283,3430624,246700000,4251283,-0.69,123.92,1.72,1.72,86429395469,1.73,1.73,86429395469 +SOL 조선TOP3플러스,466920,20,30520,2,380,1.26,2612019,3746430,47350000,2612019,1.26,69.72,5.52,5.52,79816741998,5.52,5.52,79816741998 +한국전력,015760,21,38550,2,150,0.39,1827852,4672324,641964077,1827852,0.39,39.12,0.28,0.28,70985801400,0.29,0.29,70985801400 +PLUS K방산,449450,22,51450,2,2110,4.28,1379309,1076828,24500000,1379309,4.28,128.09,5.63,5.63,70793704562,5.62,5.62,70793704562 +TIGER 미국테크TOP10 INDXX,381170,23,26275,5,-260,-0.98,2638890,4523088,125000000,2638890,-0.98,58.34,2.11,2.11,69594337590,2.12,2.12,69594337590 +삼성중공업,010140,24,19480,2,230,1.19,3560489,4466975,880000000,3560489,1.19,79.71,0.40,0.40,69262786980,0.40,0.40,69262786980 +HD현대중공업,329180,25,484500,2,12500,2.65,142096,172308,88773116,142096,2.65,82.47,0.16,0.16,68809841750,0.16,0.16,68809841750 +NAVER,035420,26,222500,5,-500,-0.22,304991,463923,158437008,304991,-0.22,65.74,0.19,0.19,68650201500,0.19,0.19,68650201500 +한전기술,052690,27,99800,5,-500,-0.50,667384,2297020,38220000,667384,-0.50,29.05,1.75,1.75,67640695200,1.77,1.77,67640695200 +KODEX 인버스,114800,28,3515,5,-20,-0.57,19009589,26306336,220500000,19009589,-0.57,72.26,8.62,8.62,66577572908,8.59,8.59,66577572908 +LIG넥스원,079550,29,529000,2,33500,6.76,122695,150540,22000000,122695,6.76,81.50,0.56,0.56,64392445500,0.55,0.55,64392445500 +제이피아이헬스케어,0010V0,30,20700,5,-1000,-4.61,2914116,14944855,5105400,2914116,-4.61,19.50,57.08,57.08,64118664450,60.67,60.67,64118664450 diff --git a/top30/20250822/top30-tv-20250822-123001.csv b/top30/20250822/top30-tv-20250822-123001.csv new file mode 100644 index 000000000000..7d62147b5c06 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249250,2,4250,1.73,1885997,6301130,728002365,1885997,1.73,29.93,0.26,0.26,468091643750,0.26,0.26,468091643750 +삼성전자,005930,2,71250,2,650,0.92,5533129,18843832,5919637922,5533129,0.92,29.36,0.09,0.09,395624332300,0.09,0.09,395624332300 +KODEX 200선물인버스2X,252670,3,1325,5,-19,-1.41,236930814,329231648,1244900000,236930814,-1.41,71.96,19.03,19.03,312050538942,18.92,18.92,312050538942 +KODEX 레버리지,122630,4,24475,2,360,1.49,12582662,16925780,104100000,12582662,1.49,74.34,12.09,12.09,309742165884,12.16,12.16,309742165884 +두산에너빌리티,034020,5,61850,2,350,0.57,4542354,18858670,640561146,4542354,0.57,24.09,0.71,0.71,282982982700,0.71,0.71,282982982700 +한화오션,042660,6,113700,2,2300,2.06,1794751,2329291,306413394,1794751,2.06,77.05,0.59,0.59,205685080800,0.59,0.59,205685080800 +애드포러스,397810,7,15265,5,-1795,-10.52,11829224,0,5144190,11829224,-10.52,0.00,229.95,229.95,182553278905,232.47,232.47,182553278905 +삼양컴텍,484590,8,15940,2,2660,20.03,8957293,1837073,41210450,8957293,20.03,487.59,21.74,21.74,140748748160,21.43,21.43,140748748160 +다날,064260,9,8070,2,770,10.55,17602043,1870962,68949040,17602043,10.55,940.80,25.53,25.53,139936972965,25.15,25.15,139936972965 +한화에어로스페이스,012450,10,888000,2,54000,6.47,157842,128018,51563401,157842,6.47,123.30,0.31,0.31,138496398000,0.30,0.30,138496398000 +HD현대일렉트릭,267260,11,489000,2,30500,6.65,255086,125626,36047135,255086,6.65,203.05,0.71,0.71,124233283250,0.70,0.70,124233283250 +KODEX 200,069500,12,42900,2,295,0.69,2862231,6174316,158250000,2862231,0.69,46.36,1.81,1.81,123129601203,1.81,1.81,123129601203 +일승,333430,13,6090,2,770,14.47,20765297,3537094,30726747,20765297,14.47,587.07,67.58,67.58,122556655650,65.49,65.49,122556655650 +현대로템,064350,14,183100,2,9300,5.35,650441,522000,109142293,650441,5.35,124.61,0.60,0.60,118391861750,0.59,0.59,118391861750 +TIGER 미국S&P500,360750,15,22030,5,-175,-0.79,5206764,6709397,402250000,5206764,-0.79,77.60,1.29,1.29,115249753621,1.30,1.30,115249753621 +카카오,035720,16,63400,5,-600,-0.94,1524258,4221004,442124799,1524258,-0.94,36.11,0.34,0.34,97542102350,0.35,0.35,97542102350 +우리기술,032820,17,3645,2,175,5.04,25798495,13589588,165530656,25798495,5.04,189.84,15.59,15.59,96488899356,15.99,15.99,96488899356 +KODEX 코스닥150레버리지,233740,18,8445,2,35,0.42,10770860,19494496,195000000,10770860,0.42,55.25,5.52,5.52,91699025696,5.57,5.57,91699025696 +KODEX 미국S&P500,379800,19,20230,5,-160,-0.78,4315094,3430624,246700000,4315094,-0.78,125.78,1.75,1.75,87720798782,1.76,1.76,87720798782 +SOL 조선TOP3플러스,466920,20,30500,2,360,1.19,2645270,3746430,47350000,2645270,1.19,70.61,5.59,5.59,80830928022,5.60,5.60,80830928022 +NAVER,035420,21,222250,5,-750,-0.34,323253,463923,158437008,323253,-0.34,69.68,0.20,0.20,72710682250,0.21,0.21,72710682250 +한국전력,015760,22,38550,2,150,0.39,1850212,4672324,641964077,1850212,0.39,39.60,0.29,0.29,71847445925,0.29,0.29,71847445925 +PLUS K방산,449450,23,51405,2,2065,4.19,1391259,1076828,24500000,1391259,4.19,129.20,5.68,5.68,71408135983,5.67,5.67,71408135983 +한전기술,052690,24,99600,5,-700,-0.70,699271,2297020,38220000,699271,-0.70,30.44,1.83,1.83,70810583250,1.86,1.86,70810583250 +TIGER 미국테크TOP10 INDXX,381170,25,26250,5,-285,-1.07,2678624,4523088,125000000,2678624,-1.07,59.22,2.14,2.14,70637820419,2.15,2.15,70637820419 +HD현대중공업,329180,26,484000,2,12000,2.54,145539,172308,88773116,145539,2.54,84.46,0.16,0.16,70476870750,0.16,0.16,70476870750 +KODEX 인버스,114800,27,3512,5,-23,-0.65,20064797,26306336,220500000,20064797,-0.65,76.27,9.10,9.10,70286596176,9.08,9.08,70286596176 +삼성중공업,010140,28,19490,2,240,1.25,3611679,4466975,880000000,3611679,1.25,80.85,0.41,0.41,70259485335,0.41,0.41,70259485335 +LIG넥스원,079550,29,528000,2,32500,6.56,125454,150540,22000000,125454,6.56,83.34,0.57,0.57,65848183000,0.57,0.57,65848183000 +제이피아이헬스케어,0010V0,30,20725,5,-975,-4.49,2922421,14944855,5105400,2922421,-4.49,19.55,57.24,57.24,64290532475,60.76,60.76,64290532475 diff --git a/top30/20250822/top30-tv-20250822-124001.csv b/top30/20250822/top30-tv-20250822-124001.csv new file mode 100644 index 000000000000..9fdfa9a3dad2 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250000,2,5000,2.04,1947181,6301130,728002365,1947181,2.04,30.90,0.27,0.27,483366975750,0.27,0.27,483366975750 +삼성전자,005930,2,71150,2,550,0.78,5727615,18843832,5919637922,5727615,0.78,30.40,0.10,0.10,409468976000,0.10,0.10,409468976000 +KODEX 200선물인버스2X,252670,3,1324,5,-20,-1.49,241695207,329231648,1244900000,241695207,-1.49,73.41,19.41,19.41,318361023885,19.32,19.32,318361023885 +KODEX 레버리지,122630,4,24495,2,380,1.58,12741974,16925780,104100000,12741974,1.58,75.28,12.24,12.24,313642189245,12.30,12.30,313642189245 +두산에너빌리티,034020,5,62100,2,600,0.98,4622054,18858670,640561146,4622054,0.98,24.51,0.72,0.72,287924728550,0.72,0.72,287924728550 +한화오션,042660,6,114000,2,2600,2.33,1814613,2329291,306413394,1814613,2.33,77.90,0.59,0.59,207945435300,0.60,0.60,207945435300 +애드포러스,397810,7,15120,5,-1940,-11.37,12090586,0,5144190,12090586,-11.37,0.00,235.03,235.03,186447102885,239.71,239.71,186447102885 +삼양컴텍,484590,8,15910,2,2630,19.80,9069229,1837073,41210450,9069229,19.80,493.68,22.01,22.01,142527276075,21.74,21.74,142527276075 +다날,064260,9,7960,2,660,9.04,17878689,1870962,68949040,17878689,9.04,955.59,25.93,25.93,142144442600,25.90,25.90,142144442600 +한화에어로스페이스,012450,10,889000,2,55000,6.59,161270,128018,51563401,161270,6.59,125.97,0.31,0.31,141541000500,0.31,0.31,141541000500 +TIGER 미국S&P500,360750,11,22025,5,-180,-0.81,5976168,6709397,402250000,5976168,-0.81,89.07,1.49,1.49,132189545864,1.49,1.49,132189545864 +HD현대일렉트릭,267260,12,489000,2,30500,6.65,258894,125626,36047135,258894,6.65,206.08,0.72,0.72,126095027500,0.72,0.72,126095027500 +KODEX 200,069500,13,42925,2,320,0.75,2920567,6174316,158250000,2920567,0.75,47.30,1.85,1.85,125632535088,1.85,1.85,125632535088 +일승,333430,14,6020,2,700,13.16,21261609,3537094,30726747,21261609,13.16,601.10,69.20,69.20,125555489615,67.88,67.88,125555489615 +현대로템,064350,15,183300,2,9500,5.47,659004,522000,109142293,659004,5.47,126.25,0.60,0.60,119959718100,0.60,0.60,119959718100 +카카오,035720,16,63400,5,-600,-0.94,1540219,4221004,442124799,1540219,-0.94,36.49,0.35,0.35,98554446150,0.35,0.35,98554446150 +우리기술,032820,17,3660,2,190,5.48,25887572,13589588,165530656,25887572,5.48,190.50,15.64,15.64,96814017530,15.98,15.98,96814017530 +KODEX 코스닥150레버리지,233740,18,8465,2,55,0.65,10963216,19494496,195000000,10963216,0.65,56.24,5.62,5.62,93326019787,5.65,5.65,93326019787 +KODEX 미국S&P500,379800,19,20220,5,-170,-0.83,4466157,3430624,246700000,4466157,-0.83,130.18,1.81,1.81,90775106323,1.82,1.82,90775106323 +SOL 조선TOP3플러스,466920,20,30530,2,390,1.29,2666694,3746430,47350000,2666694,1.29,71.18,5.63,5.63,81484936439,5.64,5.64,81484936439 +삼성중공업,010140,21,19520,2,270,1.40,3917142,4466975,880000000,3917142,1.40,87.69,0.45,0.45,76225479520,0.44,0.44,76225479520 +NAVER,035420,22,222500,5,-500,-0.22,326877,463923,158437008,326877,-0.22,70.46,0.21,0.21,73516197000,0.21,0.21,73516197000 +한국전력,015760,23,38550,2,150,0.39,1885458,4672324,641964077,1885458,0.39,40.35,0.29,0.29,73206340500,0.30,0.30,73206340500 +PLUS K방산,449450,24,51500,2,2160,4.38,1413010,1076828,24500000,1413010,4.38,131.22,5.77,5.77,72527268286,5.75,5.75,72527268286 +HD현대중공업,329180,25,484000,2,12000,2.54,149383,172308,88773116,149383,2.54,86.70,0.17,0.17,72339296750,0.17,0.17,72339296750 +TIGER 미국테크TOP10 INDXX,381170,26,26245,5,-290,-1.09,2738041,4523088,125000000,2738041,-1.09,60.53,2.19,2.19,72196351744,2.20,2.20,72196351744 +한전기술,052690,27,100000,5,-300,-0.30,707475,2297020,38220000,707475,-0.30,30.80,1.85,1.85,71627973500,1.87,1.87,71627973500 +KODEX 인버스,114800,28,3510,5,-25,-0.71,20258030,26306336,220500000,20258030,-0.71,77.01,9.19,9.19,70964940066,9.17,9.17,70964940066 +iMBC,052220,29,4055,2,725,21.77,17559792,5961705,23000000,17559792,21.77,294.54,76.35,76.35,67484767414,72.36,72.36,67484767414 +LIG넥스원,079550,30,529000,2,33500,6.76,126750,150540,22000000,126750,6.76,84.20,0.58,0.58,66533171500,0.57,0.57,66533171500 diff --git a/top30/20250822/top30-tv-20250822-125001.csv b/top30/20250822/top30-tv-20250822-125001.csv new file mode 100644 index 000000000000..ed751d0aee55 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,1965489,6301130,728002365,1965489,1.84,31.19,0.27,0.27,487938003500,0.27,0.27,487938003500 +삼성전자,005930,2,71150,2,550,0.78,5786422,18843832,5919637922,5786422,0.78,30.71,0.10,0.10,413655411200,0.10,0.10,413655411200 +KODEX 200선물인버스2X,252670,3,1326,5,-18,-1.34,248195189,329231648,1244900000,248195189,-1.34,75.39,19.94,19.94,326978859894,19.81,19.81,326978859894 +KODEX 레버리지,122630,4,24460,2,345,1.43,12908812,16925780,104100000,12908812,1.43,76.27,12.40,12.40,317723807029,12.48,12.48,317723807029 +두산에너빌리티,034020,5,62000,2,500,0.81,4701511,18858670,640561146,4701511,0.81,24.93,0.73,0.73,292850947750,0.74,0.74,292850947750 +한화오션,042660,6,114000,2,2600,2.33,1835760,2329291,306413394,1835760,2.33,78.81,0.60,0.60,210355695200,0.60,0.60,210355695200 +애드포러스,397810,7,15050,5,-2010,-11.78,12244448,0,5144190,12244448,-11.78,0.00,238.02,238.02,188774411315,243.83,243.83,188774411315 +다날,064260,8,8070,2,770,10.55,18764318,1870962,68949040,18764318,10.55,1002.92,27.21,27.21,149299216815,26.83,26.83,149299216815 +한화에어로스페이스,012450,9,889000,2,55000,6.59,165258,128018,51563401,165258,6.59,129.09,0.32,0.32,145082906000,0.32,0.32,145082906000 +삼양컴텍,484590,10,15820,2,2540,19.13,9136341,1837073,41210450,9136341,19.13,497.33,22.17,22.17,143591400005,22.02,22.02,143591400005 +TIGER 미국S&P500,360750,11,22035,5,-170,-0.77,6091575,6709397,402250000,6091575,-0.77,90.79,1.51,1.51,134731501604,1.52,1.52,134731501604 +일승,333430,12,6100,2,780,14.66,21927316,3537094,30726747,21927316,14.66,619.92,71.36,71.36,129561747115,69.12,69.12,129561747115 +KODEX 200,069500,13,42890,2,285,0.67,2999891,6174316,158250000,2999891,0.67,48.59,1.90,1.90,129034803499,1.90,1.90,129034803499 +HD현대일렉트릭,267260,14,488500,2,30000,6.54,261342,125626,36047135,261342,6.54,208.03,0.73,0.73,127292065750,0.72,0.72,127292065750 +현대로템,064350,15,183100,2,9300,5.35,668779,522000,109142293,668779,5.35,128.12,0.61,0.61,121748579050,0.61,0.61,121748579050 +카카오,035720,16,63550,5,-450,-0.70,1574816,4221004,442124799,1574816,-0.70,37.31,0.36,0.36,100750767450,0.36,0.36,100750767450 +우리기술,032820,17,3675,2,205,5.91,25993213,13589588,165530656,25993213,5.91,191.27,15.70,15.70,97200953047,15.98,15.98,97200953047 +KODEX 미국S&P500,379800,18,20230,5,-160,-0.78,4677434,3430624,246700000,4677434,-0.78,136.34,1.90,1.90,95046309847,1.90,1.90,95046309847 +KODEX 코스닥150레버리지,233740,19,8455,2,45,0.54,11090781,19494496,195000000,11090781,0.54,56.89,5.69,5.69,94405059892,5.73,5.73,94405059892 +SOL 조선TOP3플러스,466920,20,30530,2,390,1.29,2682814,3746430,47350000,2682814,1.29,71.61,5.67,5.67,81976982439,5.67,5.67,81976982439 +NAVER,035420,21,223000,3,0,0.00,348191,463923,158437008,348191,0.00,75.05,0.22,0.22,78264540750,0.22,0.22,78264540750 +삼성중공업,010140,22,19540,2,290,1.51,4011048,4466975,880000000,4011048,1.51,89.79,0.46,0.46,78060568555,0.45,0.45,78060568555 +TIGER 미국테크TOP10 INDXX,381170,23,26255,5,-280,-1.06,2878619,4523088,125000000,2878619,-1.06,63.64,2.30,2.30,75886420236,2.31,2.31,75886420236 +한전기술,052690,24,99500,5,-800,-0.80,735605,2297020,38220000,735605,-0.80,32.02,1.92,1.92,74422942250,1.96,1.96,74422942250 +iMBC,052220,25,4070,2,740,22.22,19246249,5961705,23000000,19246249,22.22,322.83,83.68,83.68,74389141355,79.47,79.47,74389141355 +한국전력,015760,26,38500,2,100,0.26,1913069,4672324,641964077,1913069,0.26,40.94,0.30,0.30,74270317075,0.30,0.30,74270317075 +HD현대중공업,329180,27,483500,2,11500,2.44,152594,172308,88773116,152594,2.44,88.56,0.17,0.17,73892790750,0.17,0.17,73892790750 +PLUS K방산,449450,28,51460,2,2120,4.30,1435612,1076828,24500000,1435612,4.30,133.32,5.86,5.86,73689678846,5.84,5.84,73689678846 +KODEX 인버스,114800,29,3515,5,-20,-0.57,20785589,26306336,220500000,20785589,-0.57,79.01,9.43,9.43,72819273089,9.40,9.40,72819273089 +LIG넥스원,079550,30,529000,2,33500,6.76,128492,150540,22000000,128492,6.76,85.35,0.58,0.58,67453283000,0.58,0.58,67453283000 diff --git a/top30/20250822/top30-tv-20250822-130001.csv b/top30/20250822/top30-tv-20250822-130001.csv new file mode 100644 index 000000000000..a64e17fb4bf2 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,1995882,6301130,728002365,1995882,1.84,31.67,0.27,0.27,495517583250,0.27,0.27,495517583250 +삼성전자,005930,2,71100,2,500,0.71,5941140,18843832,5919637922,5941140,0.71,31.53,0.10,0.10,424660073350,0.10,0.10,424660073350 +KODEX 200선물인버스2X,252670,3,1329,5,-15,-1.12,252772608,329231648,1244900000,252772608,-1.12,76.78,20.30,20.30,333055837844,20.13,20.13,333055837844 +KODEX 레버리지,122630,4,24410,2,295,1.22,13238925,16925780,104100000,13238925,1.22,78.22,12.72,12.72,325787799205,12.82,12.82,325787799205 +두산에너빌리티,034020,5,62000,2,500,0.81,4736873,18858670,640561146,4736873,0.81,25.12,0.74,0.74,295043893200,0.74,0.74,295043893200 +한화오션,042660,6,114050,2,2650,2.38,1868234,2329291,306413394,1868234,2.38,80.21,0.61,0.61,214065988650,0.61,0.61,214065988650 +애드포러스,397810,7,15530,5,-1530,-8.97,12408104,0,5144190,12408104,-8.97,0.00,241.21,241.21,191286064555,239.44,239.44,191286064555 +다날,064260,8,8040,2,740,10.14,19309185,1870962,68949040,19309185,10.14,1032.05,28.01,28.01,153709065160,27.73,27.73,153709065160 +한화에어로스페이스,012450,9,887000,2,53000,6.35,167733,128018,51563401,167733,6.35,131.02,0.33,0.33,147282011500,0.32,0.32,147282011500 +삼양컴텍,484590,10,16010,2,2730,20.56,9233310,1837073,41210450,9233310,20.56,502.61,22.41,22.41,145139024810,22.00,22.00,145139024810 +일승,333430,11,5970,2,650,12.22,23729001,3537094,30726747,23729001,12.22,670.86,77.23,77.23,140502935760,76.59,76.59,140502935760 +TIGER 미국S&P500,360750,12,22052,5,-153,-0.69,6274488,6709397,402250000,6274488,-0.69,93.52,1.56,1.56,138762616704,1.56,1.56,138762616704 +KODEX 200,069500,13,42845,2,240,0.56,3075224,6174316,158250000,3075224,0.56,49.81,1.94,1.94,132263613481,1.95,1.95,132263613481 +HD현대일렉트릭,267260,14,489250,2,30750,6.71,264815,125626,36047135,264815,6.71,210.80,0.73,0.73,128988491250,0.73,0.73,128988491250 +현대로템,064350,15,182700,2,8900,5.12,681035,522000,109142293,681035,5.12,130.47,0.62,0.62,123992501400,0.62,0.62,123992501400 +카카오,035720,16,63400,5,-600,-0.94,1618523,4221004,442124799,1618523,-0.94,38.34,0.37,0.37,103528456450,0.37,0.37,103528456450 +KODEX 미국S&P500,379800,17,20247,5,-143,-0.70,5017822,3430624,246700000,5017822,-0.70,146.27,2.03,2.03,101935260823,2.04,2.04,101935260823 +우리기술,032820,18,3665,2,195,5.62,26107071,13589588,165530656,26107071,5.62,192.11,15.77,15.77,97619025802,16.09,16.09,97619025802 +KODEX 코스닥150레버리지,233740,19,8430,2,20,0.24,11281897,19494496,195000000,11281897,0.24,57.87,5.79,5.79,96017649467,5.84,5.84,96017649467 +SOL 조선TOP3플러스,466920,20,30540,2,400,1.33,2754571,3746430,47350000,2754571,1.33,73.53,5.82,5.82,84169596481,5.82,5.82,84169596481 +삼성중공업,010140,21,19590,2,340,1.77,4296168,4466975,880000000,4296168,1.77,96.18,0.49,0.49,83642677380,0.49,0.49,83642677380 +NAVER,035420,22,222000,5,-1000,-0.45,354264,463923,158437008,354264,-0.45,76.36,0.22,0.22,79615788000,0.23,0.23,79615788000 +iMBC,052220,23,4035,2,705,21.17,20109105,5961705,23000000,20109105,21.17,337.30,87.43,87.43,77872373557,83.91,83.91,77872373557 +한국전력,015760,24,38450,2,50,0.13,1977504,4672324,641964077,1977504,0.13,42.32,0.31,0.31,76750920850,0.31,0.31,76750920850 +TIGER 미국테크TOP10 INDXX,381170,25,26275,5,-260,-0.98,2901848,4523088,125000000,2901848,-0.98,64.16,2.32,2.32,76496475918,2.33,2.33,76496475918 +한전기술,052690,26,99050,5,-1250,-1.25,748863,2297020,38220000,748863,-1.25,32.60,1.96,1.96,75738332400,2.00,2.00,75738332400 +HD현대중공업,329180,27,483500,2,11500,2.44,155189,172308,88773116,155189,2.44,90.06,0.17,0.17,75149364000,0.18,0.18,75149364000 +PLUS K방산,449450,28,51450,2,2110,4.28,1458037,1076828,24500000,1458037,4.28,135.40,5.95,5.95,74844148156,5.94,5.94,74844148156 +KODEX 인버스,114800,29,3520,5,-15,-0.42,20907943,26306336,220500000,20907943,-0.42,79.48,9.48,9.48,73249814020,9.44,9.44,73249814020 +LIG넥스원,079550,30,529000,2,33500,6.76,130042,150540,22000000,130042,6.76,86.38,0.59,0.59,68273049000,0.59,0.59,68273049000 diff --git a/top30/20250822/top30-tv-20250822-131001.csv b/top30/20250822/top30-tv-20250822-131001.csv new file mode 100644 index 000000000000..4231785b7ee1 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,2037197,6301130,728002365,2037197,1.84,32.33,0.28,0.28,505830105750,0.28,0.28,505830105750 +삼성전자,005930,2,71100,2,500,0.71,6037149,18843832,5919637922,6037149,0.71,32.04,0.10,0.10,431485443500,0.10,0.10,431485443500 +KODEX 200선물인버스2X,252670,3,1325,5,-19,-1.41,256045986,329231648,1244900000,256045986,-1.41,77.77,20.57,20.57,337398862046,20.45,20.45,337398862046 +KODEX 레버리지,122630,4,24475,2,360,1.49,13498884,16925780,104100000,13498884,1.49,79.75,12.97,12.97,332142362693,13.04,13.04,332142362693 +두산에너빌리티,034020,5,62200,2,700,1.14,4800979,18858670,640561146,4800979,1.14,25.46,0.75,0.75,299022672150,0.75,0.75,299022672150 +한화오션,042660,6,114500,2,3100,2.78,1883430,2329291,306413394,1883430,2.78,80.86,0.61,0.61,215802143000,0.62,0.62,215802143000 +애드포러스,397810,7,15580,5,-1480,-8.68,12654225,0,5144190,12654225,-8.68,0.00,245.99,245.99,195093421850,243.42,243.42,195093421850 +다날,064260,8,8010,2,710,9.73,19585914,1870962,68949040,19585914,9.73,1046.84,28.41,28.41,155936660870,28.23,28.23,155936660870 +한화에어로스페이스,012450,9,888000,2,54000,6.47,170977,128018,51563401,170977,6.47,133.56,0.33,0.33,150159636000,0.33,0.33,150159636000 +삼양컴텍,484590,10,15900,2,2620,19.73,9305470,1837073,41210450,9305470,19.73,506.54,22.58,22.58,146288093745,22.33,22.33,146288093745 +일승,333430,11,6020,2,700,13.16,24085993,3537094,30726747,24085993,13.16,680.95,78.39,78.39,142634026495,77.11,77.11,142634026495 +TIGER 미국S&P500,360750,12,22055,5,-150,-0.68,6380654,6709397,402250000,6380654,-0.68,95.10,1.59,1.59,141103204468,1.59,1.59,141103204468 +KODEX 200,069500,13,42905,2,300,0.70,3143043,6174316,158250000,3143043,0.70,50.91,1.99,1.99,135171732233,1.99,1.99,135171732233 +HD현대일렉트릭,267260,14,490500,2,32000,6.98,266492,125626,36047135,266492,6.98,212.13,0.74,0.74,129809448750,0.73,0.73,129809448750 +현대로템,064350,15,183200,2,9400,5.41,693407,522000,109142293,693407,5.41,132.84,0.64,0.64,126254287100,0.63,0.63,126254287100 +카카오,035720,16,63200,5,-800,-1.25,1648517,4221004,442124799,1648517,-1.25,39.06,0.37,0.37,105428565350,0.38,0.38,105428565350 +KODEX 미국S&P500,379800,17,20250,5,-140,-0.69,5136505,3430624,246700000,5136505,-0.69,149.73,2.08,2.08,104337881361,2.09,2.09,104337881361 +우리기술,032820,18,3685,2,215,6.20,26201990,13589588,165530656,26201990,6.20,192.81,15.83,15.83,97967605771,16.06,16.06,97967605771 +KODEX 코스닥150레버리지,233740,19,8445,2,35,0.42,11423274,19494496,195000000,11423274,0.42,58.60,5.86,5.86,97210351367,5.90,5.90,97210351367 +삼성중공업,010140,20,19640,2,390,2.03,4626893,4466975,880000000,4626893,2.03,103.58,0.53,0.53,90126060995,0.52,0.52,90126060995 +SOL 조선TOP3플러스,466920,21,30625,2,485,1.61,2787873,3746430,47350000,2787873,1.61,74.41,5.89,5.89,85187850771,5.87,5.87,85187850771 +TIGER 미국테크TOP10 INDXX,381170,22,26270,5,-265,-1.00,3086392,4523088,125000000,3086392,-1.00,68.24,2.47,2.47,81343908438,2.48,2.48,81343908438 +NAVER,035420,23,222500,5,-500,-0.22,359028,463923,158437008,359028,-0.22,77.39,0.23,0.23,80674681000,0.23,0.23,80674681000 +iMBC,052220,24,4090,2,760,22.82,20730388,5961705,23000000,20730388,22.82,347.73,90.13,90.13,80382233304,85.45,85.45,80382233304 +한국전력,015760,25,38550,2,150,0.39,1997728,4672324,641964077,1997728,0.39,42.76,0.31,0.31,77530195900,0.31,0.31,77530195900 +HD현대중공업,329180,26,485750,2,13750,2.91,158359,172308,88773116,158359,2.91,91.90,0.18,0.18,76685304500,0.18,0.18,76685304500 +한전기술,052690,27,99500,5,-800,-0.80,757589,2297020,38220000,757589,-0.80,32.98,1.98,1.98,76603949750,2.01,2.01,76603949750 +PLUS K방산,449450,28,51540,2,2200,4.46,1479423,1076828,24500000,1479423,4.46,137.39,6.04,6.04,75944500586,6.01,6.01,75944500586 +KODEX 인버스,114800,29,3510,5,-25,-0.71,21394085,26306336,220500000,21394085,-0.71,81.33,9.70,9.70,74959054143,9.69,9.69,74959054143 +LIG넥스원,079550,30,529000,2,33500,6.76,132241,150540,22000000,132241,6.76,87.84,0.60,0.60,69433862000,0.60,0.60,69433862000 diff --git a/top30/20250822/top30-tv-20250822-132001.csv b/top30/20250822/top30-tv-20250822-132001.csv new file mode 100644 index 000000000000..b40f3040bfde --- /dev/null +++ b/top30/20250822/top30-tv-20250822-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,2072127,6301130,728002365,2072127,1.84,32.89,0.28,0.28,514541270250,0.28,0.28,514541270250 +삼성전자,005930,2,71050,2,450,0.64,6188393,18843832,5919637922,6188393,0.64,32.84,0.10,0.10,442231001250,0.11,0.11,442231001250 +KODEX 200선물인버스2X,252670,3,1327,5,-17,-1.26,258658400,329231648,1244900000,258658400,-1.26,78.56,20.78,20.78,340862897458,20.63,20.63,340862897458 +KODEX 레버리지,122630,4,24435,2,320,1.33,13686165,16925780,104100000,13686165,1.33,80.86,13.15,13.15,336721713108,13.24,13.24,336721713108 +두산에너빌리티,034020,5,61900,2,400,0.65,4856178,18858670,640561146,4856178,0.65,25.75,0.76,0.76,302448209800,0.76,0.76,302448209800 +한화오션,042660,6,114500,2,3100,2.78,1920703,2329291,306413394,1920703,2.78,82.46,0.63,0.63,220070442100,0.63,0.63,220070442100 +애드포러스,397810,7,15380,5,-1680,-9.85,12871641,0,5144190,12871641,-9.85,0.00,250.22,250.22,198454918180,250.84,250.84,198454918180 +다날,064260,8,7990,2,690,9.45,19872758,1870962,68949040,19872758,9.45,1062.17,28.82,28.82,158225811680,28.72,28.72,158225811680 +한화에어로스페이스,012450,9,886000,2,52000,6.24,174859,128018,51563401,174859,6.24,136.59,0.34,0.34,153602724000,0.34,0.34,153602724000 +삼양컴텍,484590,10,15750,2,2470,18.60,9446174,1837073,41210450,9446174,18.60,514.20,22.92,22.92,148507108490,22.88,22.88,148507108490 +일승,333430,11,5900,2,580,10.90,24656670,3537094,30726747,24656670,10.90,697.09,80.24,80.24,145999446280,80.53,80.53,145999446280 +TIGER 미국S&P500,360750,12,22055,5,-150,-0.68,6536901,6709397,402250000,6536901,-0.68,97.43,1.63,1.63,144549371026,1.63,1.63,144549371026 +KODEX 200,069500,13,42865,2,260,0.61,3180562,6174316,158250000,3180562,0.61,51.51,2.01,2.01,136780424653,2.02,2.02,136780424653 +HD현대일렉트릭,267260,14,490000,2,31500,6.87,268880,125626,36047135,268880,6.87,214.03,0.75,0.75,130979554750,0.74,0.74,130979554750 +현대로템,064350,15,182800,2,9000,5.18,702759,522000,109142293,702759,5.18,134.63,0.64,0.64,127965397100,0.64,0.64,127965397100 +삼성중공업,010140,16,19850,2,600,3.12,5904216,4466975,880000000,5904216,3.12,132.17,0.67,0.67,115409590900,0.66,0.66,115409590900 +카카오,035720,17,63100,5,-900,-1.41,1729861,4221004,442124799,1729861,-1.41,40.98,0.39,0.39,110570170200,0.40,0.40,110570170200 +KODEX 미국S&P500,379800,18,20250,5,-140,-0.69,5198992,3430624,246700000,5198992,-0.69,151.55,2.11,2.11,105603440873,2.11,2.11,105603440873 +우리기술,032820,19,3675,2,205,5.91,26283598,13589588,165530656,26283598,5.91,193.41,15.88,15.88,98267364190,16.15,16.15,98267364190 +KODEX 코스닥150레버리지,233740,20,8425,2,15,0.18,11533278,19494496,195000000,11533278,0.18,59.16,5.91,5.91,98138371549,5.97,5.97,98138371549 +SOL 조선TOP3플러스,466920,21,30665,2,525,1.74,2843935,3746430,47350000,2843935,1.74,75.91,6.01,6.01,86906878462,5.99,5.99,86906878462 +iMBC,052220,22,4105,2,775,23.27,21980363,5961705,23000000,21980363,23.27,368.69,95.57,95.57,85520656822,90.58,90.58,85520656822 +TIGER 미국테크TOP10 INDXX,381170,23,26270,5,-265,-1.00,3094395,4523088,125000000,3094395,-1.00,68.41,2.48,2.48,81554151573,2.48,2.48,81554151573 +NAVER,035420,24,222000,5,-1000,-0.45,362564,463923,158437008,362564,-0.45,78.15,0.23,0.23,81460700250,0.23,0.23,81460700250 +한전기술,052690,25,99000,5,-1300,-1.30,780247,2297020,38220000,780247,-1.30,33.97,2.04,2.04,78845992500,2.08,2.08,78845992500 +HD현대중공업,329180,26,485500,2,13500,2.86,162477,172308,88773116,162477,2.86,94.29,0.18,0.18,78683167500,0.18,0.18,78683167500 +한국전력,015760,27,38550,2,150,0.39,2024685,4672324,641964077,2024685,0.39,43.33,0.32,0.32,78568914200,0.32,0.32,78568914200 +PLUS K방산,449450,28,51420,2,2080,4.22,1518539,1076828,24500000,1518539,4.22,141.02,6.20,6.20,77958042287,6.19,6.19,77958042287 +KODEX 인버스,114800,29,3515,5,-20,-0.57,21852871,26306336,220500000,21852871,-0.57,83.07,9.91,9.91,76571541192,9.88,9.88,76571541192 +LIG넥스원,079550,30,527000,2,31500,6.36,135324,150540,22000000,135324,6.36,89.89,0.62,0.62,71061118000,0.61,0.61,71061118000 diff --git a/top30/20250822/top30-tv-20250822-133001.csv b/top30/20250822/top30-tv-20250822-133001.csv new file mode 100644 index 000000000000..606842cc09b9 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249000,2,4000,1.63,2093518,6301130,728002365,2093518,1.63,33.22,0.29,0.29,519872606500,0.29,0.29,519872606500 +삼성전자,005930,2,71050,2,450,0.64,6288347,18843832,5919637922,6288347,0.64,33.37,0.11,0.11,449330620250,0.11,0.11,449330620250 +KODEX 200선물인버스2X,252670,3,1327,5,-17,-1.26,261623345,329231648,1244900000,261623345,-1.26,79.46,21.02,21.02,344798712817,20.87,20.87,344798712817 +KODEX 레버리지,122630,4,24430,2,315,1.31,13907830,16925780,104100000,13907830,1.31,82.17,13.36,13.36,342137105993,13.45,13.45,342137105993 +두산에너빌리티,034020,5,62100,2,600,0.98,4898542,18858670,640561146,4898542,0.98,25.98,0.76,0.76,305076095350,0.77,0.77,305076095350 +한화오션,042660,6,114500,2,3100,2.78,1948064,2329291,306413394,1948064,2.78,83.63,0.64,0.64,223202844000,0.64,0.64,223202844000 +애드포러스,397810,7,15120,5,-1940,-11.37,12981861,0,5144190,12981861,-11.37,0.00,252.36,252.36,200143053645,257.32,257.32,200143053645 +다날,064260,8,7890,2,590,8.08,20210304,1870962,68949040,20210304,8.08,1080.21,29.31,29.31,160898777705,29.58,29.58,160898777705 +한화에어로스페이스,012450,9,883000,2,49000,5.88,178608,128018,51563401,178608,5.88,139.52,0.35,0.35,156921139000,0.34,0.34,156921139000 +삼양컴텍,484590,10,15590,2,2310,17.39,9665525,1837073,41210450,9665525,17.39,526.14,23.45,23.45,151936511680,23.65,23.65,151936511680 +삼성중공업,010140,11,20000,2,750,3.90,7622432,4466975,880000000,7622432,3.90,170.64,0.87,0.87,149718251430,0.85,0.85,149718251430 +일승,333430,12,5900,2,580,10.90,24862059,3537094,30726747,24862059,10.90,702.90,80.91,80.91,147206013340,81.20,81.20,147206013340 +TIGER 미국S&P500,360750,13,22055,5,-150,-0.68,6583954,6709397,402250000,6583954,-0.68,98.13,1.64,1.64,145587081553,1.64,1.64,145587081553 +KODEX 200,069500,14,42860,2,255,0.60,3209303,6174316,158250000,3209303,0.60,51.98,2.03,2.03,138012306873,2.03,2.03,138012306873 +현대로템,064350,15,182000,2,8200,4.72,732225,522000,109142293,732225,4.72,140.27,0.67,0.67,133329016500,0.67,0.67,133329016500 +HD현대일렉트릭,267260,16,490000,2,31500,6.87,270954,125626,36047135,270954,6.87,215.68,0.75,0.75,131995620750,0.75,0.75,131995620750 +카카오,035720,17,63200,5,-800,-1.25,1754959,4221004,442124799,1754959,-1.25,41.58,0.40,0.40,112156265150,0.40,0.40,112156265150 +KODEX 미국S&P500,379800,18,20250,5,-140,-0.69,5234052,3430624,246700000,5234052,-0.69,152.57,2.12,2.12,106313486485,2.13,2.13,106313486485 +KODEX 코스닥150레버리지,233740,19,8400,5,-10,-0.12,11876800,19494496,195000000,11876800,-0.12,60.92,6.09,6.09,101027416174,6.17,6.17,101027416174 +우리기술,032820,20,3665,2,195,5.62,26397823,13589588,165530656,26397823,5.62,194.25,15.95,15.95,98685781599,16.27,16.27,98685781599 +SOL 조선TOP3플러스,466920,21,30735,2,595,1.97,3100669,3746430,47350000,3100669,1.97,82.76,6.55,6.55,94798514668,6.51,6.51,94798514668 +iMBC,052220,22,4110,2,780,23.42,22520794,5961705,23000000,22520794,23.42,377.76,97.92,97.92,87737638593,92.81,92.81,87737638593 +NAVER,035420,23,222000,5,-1000,-0.45,382775,463923,158437008,382775,-0.45,82.51,0.24,0.24,85946674750,0.24,0.24,85946674750 +TIGER 미국테크TOP10 INDXX,381170,24,26280,5,-255,-0.96,3129484,4523088,125000000,3129484,-0.96,69.19,2.50,2.50,82476230753,2.51,2.51,82476230753 +HD현대중공업,329180,25,486000,2,14000,2.97,168991,172308,88773116,168991,2.97,98.07,0.19,0.19,81848927000,0.19,0.19,81848927000 +한전기술,052690,26,98800,5,-1500,-1.50,804372,2297020,38220000,804372,-1.50,35.02,2.10,2.10,81230724800,2.15,2.15,81230724800 +PLUS K방산,449450,27,51330,2,1990,4.03,1562876,1076828,24500000,1562876,4.03,145.14,6.38,6.38,80235533682,6.38,6.38,80235533682 +한국전력,015760,28,38550,2,150,0.39,2049002,4672324,641964077,2049002,0.39,43.85,0.32,0.32,79506520250,0.32,0.32,79506520250 +KODEX 인버스,114800,29,3515,5,-20,-0.57,22109572,26306336,220500000,22109572,-0.57,84.05,10.03,10.03,77473868654,10.00,10.00,77473868654 +LIG넥스원,079550,30,526000,2,30500,6.16,137534,150540,22000000,137534,6.16,91.36,0.63,0.63,72224903000,0.62,0.62,72224903000 diff --git a/top30/20250822/top30-tv-20250822-134001.csv b/top30/20250822/top30-tv-20250822-134001.csv new file mode 100644 index 000000000000..1d8156d7c367 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,249500,2,4500,1.84,2151874,6301130,728002365,2151874,1.84,34.15,0.30,0.30,534429370750,0.29,0.29,534429370750 +삼성전자,005930,2,71000,2,400,0.57,6705994,18843832,5919637922,6705994,0.57,35.59,0.11,0.11,478956939250,0.11,0.11,478956939250 +KODEX 레버리지,122630,3,24415,2,300,1.24,14287117,16925780,104100000,14287117,1.24,84.41,13.72,13.72,351394304091,13.83,13.83,351394304091 +KODEX 200선물인버스2X,252670,4,1328,5,-16,-1.19,264931771,329231648,1244900000,264931771,-1.19,80.47,21.28,21.28,349194839534,21.12,21.12,349194839534 +두산에너빌리티,034020,5,62300,2,800,1.30,5003317,18858670,640561146,5003317,1.30,26.53,0.78,0.78,311578377500,0.78,0.78,311578377500 +한화오션,042660,6,114200,2,2800,2.51,1971268,2329291,306413394,1971268,2.51,84.63,0.64,0.64,225853180350,0.65,0.65,225853180350 +애드포러스,397810,7,14850,5,-2210,-12.95,13184881,0,5144190,13184881,-12.95,0.00,256.31,256.31,203174437950,265.97,265.97,203174437950 +한화에어로스페이스,012450,8,888000,2,54000,6.47,184021,128018,51563401,184021,6.47,143.75,0.36,0.36,161714667500,0.35,0.35,161714667500 +다날,064260,9,7920,2,620,8.49,20307213,1870962,68949040,20307213,8.49,1085.39,29.45,29.45,161665396970,29.60,29.60,161665396970 +삼성중공업,010140,10,19930,2,680,3.53,8082576,4466975,880000000,8082576,3.53,180.94,0.92,0.92,158895357490,0.91,0.91,158895357490 +삼양컴텍,484590,11,15680,2,2400,18.07,9777836,1837073,41210450,9777836,18.07,532.25,23.73,23.73,153693096070,23.78,23.78,153693096070 +일승,333430,12,5860,2,540,10.15,25156700,3537094,30726747,25156700,10.15,711.23,81.87,81.87,148931932515,82.71,82.71,148931932515 +TIGER 미국S&P500,360750,13,22070,5,-135,-0.61,6698120,6709397,402250000,6698120,-0.61,99.83,1.67,1.67,148105895380,1.67,1.67,148105895380 +KODEX 200,069500,14,42855,2,250,0.59,3258545,6174316,158250000,3258545,0.59,52.78,2.06,2.06,140121983428,2.07,2.07,140121983428 +현대로템,064350,15,182100,2,8300,4.78,747518,522000,109142293,747518,4.78,143.20,0.68,0.68,136109536100,0.68,0.68,136109536100 +HD현대일렉트릭,267260,16,489500,2,31000,6.76,273621,125626,36047135,273621,6.76,217.81,0.76,0.76,133300944250,0.76,0.76,133300944250 +카카오,035720,17,63250,5,-750,-1.17,1782277,4221004,442124799,1782277,-1.17,42.22,0.40,0.40,113883288800,0.41,0.41,113883288800 +KODEX 미국S&P500,379800,18,20260,5,-130,-0.64,5435823,3430624,246700000,5435823,-0.64,158.45,2.20,2.20,110400268940,2.21,2.21,110400268940 +KODEX 코스닥150레버리지,233740,19,8410,3,0,0.00,12101790,19494496,195000000,12101790,0.00,62.08,6.21,6.21,102916623769,6.28,6.28,102916623769 +우리기술,032820,20,3680,2,210,6.05,26555659,13589588,165530656,26555659,6.05,195.41,16.04,16.04,99264606909,16.30,16.30,99264606909 +SOL 조선TOP3플러스,466920,21,30655,2,515,1.71,3227488,3746430,47350000,3227488,1.71,86.15,6.82,6.82,98690475428,6.80,6.80,98690475428 +iMBC,052220,22,4230,2,900,27.03,25057061,5961705,23000000,25057061,27.03,420.30,108.94,108.94,98424900804,101.17,101.17,98424900804 +NAVER,035420,23,221250,5,-1750,-0.78,402314,463923,158437008,402314,-0.78,86.72,0.25,0.25,90274221250,0.26,0.26,90274221250 +HD현대중공업,329180,24,485500,2,13500,2.86,173990,172308,88773116,173990,2.86,100.98,0.20,0.20,84273283250,0.20,0.20,84273283250 +한전기술,052690,25,99400,5,-900,-0.90,832788,2297020,38220000,832788,-0.90,36.26,2.18,2.18,84036750650,2.21,2.21,84036750650 +TIGER 미국테크TOP10 INDXX,381170,26,26305,5,-230,-0.87,3135705,4523088,125000000,3135705,-0.87,69.33,2.51,2.51,82639781013,2.51,2.51,82639781013 +PLUS K방산,449450,27,51410,2,2070,4.20,1588529,1076828,24500000,1588529,4.20,147.52,6.48,6.48,81552941934,6.47,6.47,81552941934 +한국전력,015760,28,38550,2,150,0.39,2097860,4672324,641964077,2097860,0.39,44.90,0.33,0.33,81388323025,0.33,0.33,81388323025 +KODEX 인버스,114800,29,3517,5,-18,-0.51,22188594,26306336,220500000,22188594,-0.51,84.35,10.06,10.06,77751819541,10.03,10.03,77751819541 +에이피알,278470,30,228000,2,9500,4.35,332784,309979,37430655,332784,4.35,107.36,0.89,0.89,75250785250,0.88,0.88,75250785250 diff --git a/top30/20250822/top30-tv-20250822-135001.csv b/top30/20250822/top30-tv-20250822-135001.csv new file mode 100644 index 000000000000..6da4922af9b7 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250000,2,5000,2.04,2209672,6301130,728002365,2209672,2.04,35.07,0.30,0.30,548856825250,0.30,0.30,548856825250 +삼성전자,005930,2,71000,2,400,0.57,6912279,18843832,5919637922,6912279,0.57,36.68,0.12,0.12,493607094900,0.12,0.12,493607094900 +KODEX 레버리지,122630,3,24470,2,355,1.47,14572386,16925780,104100000,14572386,1.47,86.10,14.00,14.00,358366910927,14.07,14.07,358366910927 +KODEX 200선물인버스2X,252670,4,1325,5,-19,-1.41,267660742,329231648,1244900000,267660742,-1.41,81.30,21.50,21.50,352815210061,21.39,21.39,352815210061 +두산에너빌리티,034020,5,62400,2,900,1.46,5117010,18858670,640561146,5117010,1.46,27.13,0.80,0.80,318650892850,0.80,0.80,318650892850 +한화오션,042660,6,114100,2,2700,2.42,1994960,2329291,306413394,1994960,2.42,85.65,0.65,0.65,228556403500,0.65,0.65,228556403500 +애드포러스,397810,7,14400,5,-2660,-15.59,13412101,0,5144190,13412101,-15.59,0.00,260.72,260.72,206485962445,278.75,278.75,206485962445 +삼성중공업,010140,8,19890,2,640,3.32,8367302,4466975,880000000,8367302,3.32,187.31,0.95,0.95,164557847770,0.94,0.94,164557847770 +한화에어로스페이스,012450,9,887000,2,53000,6.35,186867,128018,51563401,186867,6.35,145.97,0.36,0.36,164241459500,0.36,0.36,164241459500 +다날,064260,10,7900,2,600,8.22,20436864,1870962,68949040,20436864,8.22,1092.32,29.64,29.64,162688807625,29.87,29.87,162688807625 +삼양컴텍,484590,11,15760,2,2480,18.67,9902603,1837073,41210450,9902603,18.67,539.04,24.03,24.03,155658894165,23.97,23.97,155658894165 +일승,333430,12,5800,2,480,9.02,25414634,3537094,30726747,25414634,9.02,718.52,82.71,82.71,150432626205,84.41,84.41,150432626205 +TIGER 미국S&P500,360750,13,22055,5,-150,-0.68,6744332,6709397,402250000,6744332,-0.68,100.52,1.68,1.68,149125245791,1.68,1.68,149125245791 +KODEX 200,069500,14,42895,2,290,0.68,3326566,6174316,158250000,3326566,0.68,53.88,2.10,2.10,143038210081,2.11,2.11,143038210081 +현대로템,064350,15,182200,2,8400,4.83,756856,522000,109142293,756856,4.83,144.99,0.69,0.69,137810057150,0.69,0.69,137810057150 +HD현대일렉트릭,267260,16,490500,2,32000,6.98,275511,125626,36047135,275511,6.98,219.31,0.76,0.76,134226997250,0.76,0.76,134226997250 +카카오,035720,17,63500,5,-500,-0.78,1826746,4221004,442124799,1826746,-0.78,43.28,0.41,0.41,116698809550,0.42,0.42,116698809550 +KODEX 미국S&P500,379800,18,20250,5,-140,-0.69,5502471,3430624,246700000,5502471,-0.69,160.39,2.23,2.23,111750088281,2.24,2.24,111750088281 +KODEX 코스닥150레버리지,233740,19,8430,2,20,0.24,12273181,19494496,195000000,12273181,0.24,62.96,6.29,6.29,104359256771,6.35,6.35,104359256771 +iMBC,052220,20,4225,2,895,26.88,25874233,5961705,23000000,25874233,26.88,434.01,112.50,112.50,101870700879,104.83,104.83,101870700879 +우리기술,032820,21,3695,2,225,6.48,26756565,13589588,165530656,26756565,6.48,196.89,16.16,16.16,100004399809,16.35,16.35,100004399809 +SOL 조선TOP3플러스,466920,22,30630,2,490,1.63,3258492,3746430,47350000,3258492,1.63,86.98,6.88,6.88,99640457423,6.87,6.87,99640457423 +NAVER,035420,23,221500,5,-1500,-0.67,415235,463923,158437008,415235,-0.67,89.51,0.26,0.26,93135443750,0.27,0.27,93135443750 +한전기술,052690,24,99800,5,-500,-0.50,850555,2297020,38220000,850555,-0.50,37.03,2.23,2.23,85805010050,2.25,2.25,85805010050 +HD현대중공업,329180,25,484500,2,12500,2.65,176979,172308,88773116,176979,2.65,102.71,0.20,0.20,85721433500,0.20,0.20,85721433500 +한국전력,015760,26,38650,2,250,0.65,2147077,4672324,641964077,2147077,0.65,45.95,0.33,0.33,83286085775,0.34,0.34,83286085775 +TIGER 미국테크TOP10 INDXX,381170,27,26285,5,-250,-0.94,3143017,4523088,125000000,3143017,-0.94,69.49,2.51,2.51,82831990310,2.52,2.52,82831990310 +PLUS K방산,449450,28,51400,2,2060,4.18,1612779,1076828,24500000,1612779,4.18,149.77,6.58,6.58,82799551819,6.58,6.58,82799551819 +KODEX 인버스,114800,29,3512,5,-23,-0.65,22383744,26306336,220500000,22383744,-0.65,85.09,10.15,10.15,78437917065,10.13,10.13,78437917065 +에이피알,278470,30,228500,2,10000,4.58,339924,309979,37430655,339924,4.58,109.66,0.91,0.91,76885958250,0.90,0.90,76885958250 diff --git a/top30/20250822/top30-tv-20250822-140001.csv b/top30/20250822/top30-tv-20250822-140001.csv new file mode 100644 index 000000000000..95d3fe8ee28f --- /dev/null +++ b/top30/20250822/top30-tv-20250822-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250000,2,5000,2.04,2329794,6301130,728002365,2329794,2.04,36.97,0.32,0.32,578887817500,0.32,0.32,578887817500 +삼성전자,005930,2,71200,2,600,0.85,7183815,18843832,5919637922,7183815,0.85,38.12,0.12,0.12,512932680600,0.12,0.12,512932680600 +KODEX 레버리지,122630,3,24510,2,395,1.64,15100003,16925780,104100000,15100003,1.64,89.21,14.51,14.51,371294138506,14.55,14.55,371294138506 +KODEX 200선물인버스2X,252670,4,1323,5,-21,-1.56,271349185,329231648,1244900000,271349185,-1.56,82.42,21.80,21.80,357697748634,21.72,21.72,357697748634 +두산에너빌리티,034020,5,62100,2,600,0.98,5177187,18858670,640561146,5177187,0.98,27.45,0.81,0.81,322393688350,0.81,0.81,322393688350 +한화오션,042660,6,114200,2,2800,2.51,2017117,2329291,306413394,2017117,2.51,86.60,0.66,0.66,231086424050,0.66,0.66,231086424050 +애드포러스,397810,7,14420,5,-2640,-15.47,13528940,0,5144190,13528940,-15.47,0.00,262.99,262.99,208170376300,280.63,280.63,208170376300 +삼성중공업,010140,8,20000,2,750,3.90,9003842,4466975,880000000,9003842,3.90,201.56,1.02,1.02,177285330070,1.01,1.01,177285330070 +한화에어로스페이스,012450,9,889000,2,55000,6.59,192737,128018,51563401,192737,6.59,150.55,0.37,0.37,169456035500,0.37,0.37,169456035500 +다날,064260,10,7920,2,620,8.49,20540861,1870962,68949040,20540861,8.49,1097.88,29.79,29.79,163509041680,29.94,29.94,163509041680 +삼양컴텍,484590,11,15730,2,2450,18.45,10003290,1837073,41210450,10003290,18.45,544.52,24.27,24.27,157248806165,24.26,24.26,157248806165 +TIGER 미국S&P500,360750,12,22045,5,-160,-0.72,6941119,6709397,402250000,6941119,-0.72,103.45,1.73,1.73,153463882133,1.73,1.73,153463882133 +일승,333430,13,5800,2,480,9.02,25574875,3537094,30726747,25574875,9.02,723.05,83.23,83.23,151361771790,84.93,84.93,151361771790 +KODEX 200,069500,14,42925,2,320,0.75,3402047,6174316,158250000,3402047,0.75,55.10,2.15,2.15,146277822166,2.15,2.15,146277822166 +현대로템,064350,15,182200,2,8400,4.83,767548,522000,109142293,767548,4.83,147.04,0.70,0.70,139757456700,0.70,0.70,139757456700 +HD현대일렉트릭,267260,16,489500,2,31000,6.76,278170,125626,36047135,278170,6.76,221.43,0.77,0.77,135529487750,0.77,0.77,135529487750 +카카오,035720,17,63500,5,-500,-0.78,1844164,4221004,442124799,1844164,-0.78,43.69,0.42,0.42,117805979150,0.42,0.42,117805979150 +KODEX 미국S&P500,379800,18,20240,5,-150,-0.74,5574242,3430624,246700000,5574242,-0.74,162.48,2.26,2.26,113202936926,2.27,2.27,113202936926 +KODEX 코스닥150레버리지,233740,19,8440,2,30,0.36,12442741,19494496,195000000,12442741,0.36,63.83,6.38,6.38,105790361434,6.43,6.43,105790361434 +iMBC,052220,20,4210,2,880,26.43,26251359,5961705,23000000,26251359,26.43,440.33,114.14,114.14,103457018565,106.84,106.84,103457018565 +우리기술,032820,21,3690,2,220,6.34,27519440,13589588,165530656,27519440,6.34,202.50,16.62,16.62,102834479643,16.84,16.84,102834479643 +SOL 조선TOP3플러스,466920,22,30705,2,565,1.87,3327351,3746430,47350000,3327351,1.87,88.81,7.03,7.03,101753816394,7.00,7.00,101753816394 +NAVER,035420,23,221750,5,-1250,-0.56,421511,463923,158437008,421511,-0.56,90.86,0.27,0.27,94526217250,0.27,0.27,94526217250 +HD현대중공업,329180,24,484500,2,12500,2.65,180921,172308,88773116,180921,2.65,105.00,0.20,0.20,87630319000,0.20,0.20,87630319000 +한전기술,052690,25,99600,5,-700,-0.70,866561,2297020,38220000,866561,-0.70,37.73,2.27,2.27,87400659950,2.30,2.30,87400659950 +한국전력,015760,26,38800,2,400,1.04,2221752,4672324,641964077,2221752,1.04,47.55,0.35,0.35,86179604375,0.35,0.35,86179604375 +PLUS K방산,449450,27,51430,2,2090,4.24,1640022,1076828,24500000,1640022,4.24,152.30,6.69,6.69,84200445342,6.68,6.68,84200445342 +TIGER 미국테크TOP10 INDXX,381170,28,26275,5,-260,-0.98,3150069,4523088,125000000,3150069,-0.98,69.64,2.52,2.52,83017271706,2.53,2.53,83017271706 +KODEX 인버스,114800,29,3510,5,-25,-0.71,22676763,26306336,220500000,22676763,-0.71,86.20,10.28,10.28,79466448307,10.27,10.27,79466448307 +에이피알,278470,30,229500,2,11000,5.03,347207,309979,37430655,347207,5.03,112.01,0.93,0.93,78551816750,0.91,0.91,78551816750 diff --git a/top30/20250822/top30-tv-20250822-141001.csv b/top30/20250822/top30-tv-20250822-141001.csv new file mode 100644 index 000000000000..46ce469ff301 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250250,2,5250,2.14,2382532,6301130,728002365,2382532,2.14,37.81,0.33,0.33,592075765500,0.32,0.32,592075765500 +삼성전자,005930,2,71300,2,700,0.99,7310320,18843832,5919637922,7310320,0.99,38.79,0.12,0.12,521944419100,0.12,0.12,521944419100 +KODEX 레버리지,122630,3,24570,2,455,1.89,15730448,16925780,104100000,15730448,1.89,92.94,15.11,15.11,386775093211,15.12,15.12,386775093211 +KODEX 200선물인버스2X,252670,4,1320,5,-24,-1.79,279377082,329231648,1244900000,279377082,-1.79,84.86,22.44,22.44,368299114278,22.41,22.41,368299114278 +두산에너빌리티,034020,5,62250,2,750,1.22,5224175,18858670,640561146,5224175,1.22,27.70,0.82,0.82,325316228750,0.82,0.82,325316228750 +한화오션,042660,6,114600,2,3200,2.87,2047028,2329291,306413394,2047028,2.87,87.88,0.67,0.67,234506730950,0.67,0.67,234506730950 +애드포러스,397810,7,14320,5,-2740,-16.06,13596332,0,5144190,13596332,-16.06,0.00,264.30,264.30,209143586785,283.91,283.91,209143586785 +삼성중공업,010140,8,19990,2,740,3.84,9359302,4466975,880000000,9359302,3.84,209.52,1.06,1.06,184393816410,1.05,1.05,184393816410 +한화에어로스페이스,012450,9,892000,2,58000,6.95,204617,128018,51563401,204617,6.95,159.83,0.40,0.40,180027152500,0.39,0.39,180027152500 +다날,064260,10,7900,2,600,8.22,20627050,1870962,68949040,20627050,8.22,1102.48,29.92,29.92,164191277910,30.14,30.14,164191277910 +삼양컴텍,484590,11,15630,2,2350,17.70,10121999,1837073,41210450,10121999,17.70,550.99,24.56,24.56,159102976700,24.70,24.70,159102976700 +TIGER 미국S&P500,360750,12,22035,5,-170,-0.77,7074623,6709397,402250000,7074623,-0.77,105.44,1.76,1.76,156406075747,1.76,1.76,156406075747 +일승,333430,13,5765,2,445,8.36,25727039,3537094,30726747,25727039,8.36,727.35,83.73,83.73,152239650140,85.94,85.94,152239650140 +KODEX 200,069500,14,42990,2,385,0.90,3498327,6174316,158250000,3498327,0.90,56.66,2.21,2.21,150415571242,2.21,2.21,150415571242 +현대로템,064350,15,182100,2,8300,4.78,782494,522000,109142293,782494,4.78,149.90,0.72,0.72,142480267400,0.72,0.72,142480267400 +HD현대일렉트릭,267260,16,490500,2,32000,6.98,281441,125626,36047135,281441,6.98,224.03,0.78,0.78,137131710750,0.78,0.78,137131710750 +카카오,035720,17,63800,5,-200,-0.31,1895787,4221004,442124799,1895787,-0.31,44.91,0.43,0.43,121097031500,0.43,0.43,121097031500 +KODEX 미국S&P500,379800,18,20235,5,-155,-0.76,5666290,3430624,246700000,5666290,-0.76,165.17,2.30,2.30,115065535334,2.31,2.31,115065535334 +KODEX 코스닥150레버리지,233740,19,8465,2,55,0.65,12666915,19494496,195000000,12666915,0.65,64.98,6.50,6.50,107687168695,6.52,6.52,107687168695 +iMBC,052220,20,4175,2,845,25.38,27100659,5961705,23000000,27100659,25.38,454.58,117.83,117.83,107044269571,111.48,111.48,107044269571 +SOL 조선TOP3플러스,466920,21,30735,2,595,1.97,3383630,3746430,47350000,3383630,1.97,90.32,7.15,7.15,103482718474,7.11,7.11,103482718474 +우리기술,032820,22,3700,2,230,6.63,27666860,13589588,165530656,27666860,6.63,203.59,16.71,16.71,103379876937,16.88,16.88,103379876937 +NAVER,035420,23,222500,5,-500,-0.22,430017,463923,158437008,430017,-0.22,92.69,0.27,0.27,96415062750,0.27,0.27,96415062750 +HD현대중공업,329180,24,486250,2,14250,3.02,186413,172308,88773116,186413,3.02,108.19,0.21,0.21,90298056000,0.21,0.21,90298056000 +한전기술,052690,25,99900,5,-400,-0.40,880429,2297020,38220000,880429,-0.40,38.33,2.30,2.30,88784708050,2.33,2.33,88784708050 +한국전력,015760,26,38800,2,400,1.04,2246726,4672324,641964077,2246726,1.04,48.09,0.35,0.35,87148518225,0.35,0.35,87148518225 +PLUS K방산,449450,27,51480,2,2140,4.34,1668649,1076828,24500000,1668649,4.34,154.96,6.81,6.81,85673241502,6.79,6.79,85673241502 +TIGER 미국테크TOP10 INDXX,381170,28,26255,5,-280,-1.06,3159489,4523088,125000000,3159489,-1.06,69.85,2.53,2.53,83264650771,2.54,2.54,83264650771 +KODEX 인버스,114800,29,3507,5,-28,-0.79,23297632,26306336,220500000,23297632,-0.79,88.56,10.57,10.57,81644964636,10.56,10.56,81644964636 +에이피알,278470,30,229000,2,10500,4.81,357773,309979,37430655,357773,4.81,115.42,0.96,0.96,80975835250,0.94,0.94,80975835250 diff --git a/top30/20250822/top30-tv-20250822-142001.csv b/top30/20250822/top30-tv-20250822-142001.csv new file mode 100644 index 000000000000..e679d467851a --- /dev/null +++ b/top30/20250822/top30-tv-20250822-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,2427388,6301130,728002365,2427388,2.45,38.52,0.33,0.33,603311154000,0.33,0.33,603311154000 +삼성전자,005930,2,71200,2,600,0.85,7482795,18843832,5919637922,7482795,0.85,39.71,0.13,0.13,534240831200,0.13,0.13,534240831200 +KODEX 레버리지,122630,3,24565,2,450,1.87,15988036,16925780,104100000,15988036,1.87,94.46,15.36,15.36,393105869218,15.37,15.37,393105869218 +KODEX 200선물인버스2X,252670,4,1320,5,-24,-1.79,284405064,329231648,1244900000,284405064,-1.79,86.38,22.85,22.85,374933987666,22.82,22.82,374933987666 +두산에너빌리티,034020,5,62300,2,800,1.30,5329052,18858670,640561146,5329052,1.30,28.26,0.83,0.83,331848836500,0.83,0.83,331848836500 +한화오션,042660,6,114200,2,2800,2.51,2082229,2329291,306413394,2082229,2.51,89.39,0.68,0.68,238536996800,0.68,0.68,238536996800 +애드포러스,397810,7,14210,5,-2850,-16.71,13791100,0,5144190,13791100,-16.71,0.00,268.09,268.09,211898695480,289.88,289.88,211898695480 +삼성중공업,010140,8,19930,2,680,3.53,9551746,4466975,880000000,9551746,3.53,213.83,1.09,1.09,188234658340,1.07,1.07,188234658340 +한화에어로스페이스,012450,9,889000,2,55000,6.59,208406,128018,51563401,208406,6.59,162.79,0.40,0.40,183401611000,0.40,0.40,183401611000 +다날,064260,10,7860,2,560,7.67,20820508,1870962,68949040,20820508,7.67,1112.82,30.20,30.20,165714613220,30.58,30.58,165714613220 +삼양컴텍,484590,11,15700,2,2420,18.22,10192730,1837073,41210450,10192730,18.22,554.84,24.73,24.73,160214312280,24.76,24.76,160214312280 +TIGER 미국S&P500,360750,12,22030,5,-175,-0.79,7166099,6709397,402250000,7166099,-0.79,106.81,1.78,1.78,158421638622,1.79,1.79,158421638622 +KODEX 200,069500,13,42985,2,380,0.89,3565575,6174316,158250000,3565575,0.89,57.75,2.25,2.25,153306625426,2.25,2.25,153306625426 +일승,333430,14,5780,2,460,8.65,25844113,3537094,30726747,25844113,8.65,730.66,84.11,84.11,152914409540,86.10,86.10,152914409540 +현대로템,064350,15,181600,2,7800,4.49,792360,522000,109142293,792360,4.49,151.79,0.73,0.73,144274366850,0.73,0.73,144274366850 +HD현대일렉트릭,267260,16,489500,2,31000,6.76,284220,125626,36047135,284220,6.76,226.24,0.79,0.79,138493525250,0.78,0.78,138493525250 +카카오,035720,17,63500,5,-500,-0.78,1933363,4221004,442124799,1933363,-0.78,45.80,0.44,0.44,123487707650,0.44,0.44,123487707650 +KODEX 미국S&P500,379800,18,20230,5,-160,-0.78,5740420,3430624,246700000,5740420,-0.78,167.33,2.33,2.33,116565212781,2.34,2.34,116565212781 +iMBC,052220,19,4250,2,920,27.63,27961663,5961705,23000000,27961663,27.63,469.02,121.57,121.57,110677117038,113.22,113.22,110677117038 +KODEX 코스닥150레버리지,233740,20,8460,2,50,0.59,12861742,19494496,195000000,12861742,0.59,65.98,6.60,6.60,109337006760,6.63,6.63,109337006760 +SOL 조선TOP3플러스,466920,21,30650,2,510,1.69,3434766,3746430,47350000,3434766,1.69,91.68,7.25,7.25,105051722539,7.24,7.24,105051722539 +우리기술,032820,22,3690,2,220,6.34,27807112,13589588,165530656,27807112,6.34,204.62,16.80,16.80,103897798827,17.01,17.01,103897798827 +NAVER,035420,23,223000,3,0,0.00,439038,463923,158437008,439038,0.00,94.64,0.28,0.28,98422344000,0.28,0.28,98422344000 +HD현대중공업,329180,24,484000,2,12000,2.54,189210,172308,88773116,189210,2.54,109.81,0.21,0.21,91654368500,0.21,0.21,91654368500 +한전기술,052690,25,100100,5,-200,-0.20,894894,2297020,38220000,894894,-0.20,38.96,2.34,2.34,90231347400,2.36,2.36,90231347400 +한국전력,015760,26,38800,2,400,1.04,2277282,4672324,641964077,2277282,1.04,48.74,0.35,0.35,88333091925,0.35,0.35,88333091925 +PLUS K방산,449450,27,51350,2,2010,4.07,1687384,1076828,24500000,1687384,4.07,156.70,6.89,6.89,86636565369,6.89,6.89,86636565369 +KODEX 인버스,114800,28,3505,5,-30,-0.85,24206958,26306336,220500000,24206958,-0.85,92.02,10.98,10.98,84832165455,10.98,10.98,84832165455 +TIGER 미국테크TOP10 INDXX,381170,29,26250,5,-285,-1.07,3182013,4523088,125000000,3182013,-1.07,70.35,2.55,2.55,83855932441,2.56,2.56,83855932441 +에이피알,278470,30,229500,2,11000,5.03,362696,309979,37430655,362696,5.03,117.01,0.97,0.97,82105022750,0.96,0.96,82105022750 diff --git a/top30/20250822/top30-tv-20250822-143001.csv b/top30/20250822/top30-tv-20250822-143001.csv new file mode 100644 index 000000000000..9cd1a74e1d28 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251500,2,6500,2.65,2515662,6301130,728002365,2515662,2.65,39.92,0.35,0.35,625479999750,0.34,0.34,625479999750 +삼성전자,005930,2,71300,2,700,0.99,7692331,18843832,5919637922,7692331,0.99,40.82,0.13,0.13,549171747850,0.13,0.13,549171747850 +KODEX 레버리지,122630,3,24590,2,475,1.97,16344626,16925780,104100000,16344626,1.97,96.57,15.70,15.70,401871439764,15.70,15.70,401871439764 +KODEX 200선물인버스2X,252670,4,1318,5,-26,-1.93,288631427,329231648,1244900000,288631427,-1.93,87.67,23.19,23.19,380509470475,23.19,23.19,380509470475 +두산에너빌리티,034020,5,62200,2,700,1.14,5384780,18858670,640561146,5384780,1.14,28.55,0.84,0.84,335315494550,0.84,0.84,335315494550 +한화오션,042660,6,114300,2,2900,2.60,2108873,2329291,306413394,2108873,2.60,90.54,0.69,0.69,241580719100,0.69,0.69,241580719100 +애드포러스,397810,7,14180,5,-2880,-16.88,13855736,0,5144190,13855736,-16.88,0.00,269.35,269.35,212818617510,291.75,291.75,212818617510 +삼성중공업,010140,8,19950,2,700,3.64,9699175,4466975,880000000,9699175,3.64,217.13,1.10,1.10,191174915830,1.09,1.09,191174915830 +한화에어로스페이스,012450,9,891000,2,57000,6.83,211782,128018,51563401,211782,6.83,165.43,0.41,0.41,186407204000,0.41,0.41,186407204000 +다날,064260,10,7830,2,530,7.26,21049466,1870962,68949040,21049466,7.26,1125.06,30.53,30.53,167506306075,31.03,31.03,167506306075 +삼양컴텍,484590,11,15700,2,2420,18.22,10231863,1837073,41210450,10231863,18.22,556.97,24.83,24.83,160827647120,24.86,24.86,160827647120 +TIGER 미국S&P500,360750,12,22030,5,-175,-0.79,7255591,6709397,402250000,7255591,-0.79,108.14,1.80,1.80,160392945594,1.81,1.81,160392945594 +KODEX 200,069500,13,43010,2,405,0.95,3619953,6174316,158250000,3619953,0.95,58.63,2.29,2.29,155644366780,2.29,2.29,155644366780 +일승,333430,14,5800,2,480,9.02,25988731,3537094,30726747,25988731,9.02,734.75,84.58,84.58,153752946450,86.27,86.27,153752946450 +현대로템,064350,15,181600,2,7800,4.49,806736,522000,109142293,806736,4.49,154.55,0.74,0.74,146884306950,0.74,0.74,146884306950 +HD현대일렉트릭,267260,16,489000,2,30500,6.65,287050,125626,36047135,287050,6.65,228.50,0.80,0.80,139877038000,0.79,0.79,139877038000 +카카오,035720,17,63600,5,-400,-0.62,1954475,4221004,442124799,1954475,-0.62,46.30,0.44,0.44,124830815900,0.44,0.44,124830815900 +KODEX 미국S&P500,379800,18,20230,5,-160,-0.78,5854034,3430624,246700000,5854034,-0.78,170.64,2.37,2.37,118863145681,2.38,2.38,118863145681 +iMBC,052220,19,4210,2,880,26.43,28934495,5961705,23000000,28934495,26.43,485.34,125.80,125.80,114807722258,118.57,118.57,114807722258 +KODEX 코스닥150레버리지,233740,20,8470,2,60,0.71,13017056,19494496,195000000,13017056,0.71,66.77,6.68,6.68,110651145692,6.70,6.70,110651145692 +SOL 조선TOP3플러스,466920,21,30675,2,535,1.78,3462654,3746430,47350000,3462654,1.78,92.43,7.31,7.31,105907053154,7.29,7.29,105907053154 +우리기술,032820,22,3695,2,225,6.48,27921442,13589588,165530656,27921442,6.48,205.46,16.87,16.87,104319528779,17.06,17.06,104319528779 +NAVER,035420,23,222500,5,-500,-0.22,449818,463923,158437008,449818,-0.22,96.96,0.28,0.28,100821254750,0.29,0.29,100821254750 +HD현대중공업,329180,24,484000,2,12000,2.54,193097,172308,88773116,193097,2.54,112.07,0.22,0.22,93535587500,0.22,0.22,93535587500 +한국전력,015760,25,38850,2,450,1.17,2371284,4672324,641964077,2371284,1.17,50.75,0.37,0.37,91988912450,0.37,0.37,91988912450 +한전기술,052690,26,99600,5,-700,-0.70,905530,2297020,38220000,905530,-0.70,39.42,2.37,2.37,91291998700,2.40,2.40,91291998700 +PLUS K방산,449450,27,51390,2,2050,4.15,1701105,1076828,24500000,1701105,4.15,157.97,6.94,6.94,87341283444,6.94,6.94,87341283444 +KODEX 인버스,114800,28,3505,5,-30,-0.85,24566138,26306336,220500000,24566138,-0.85,93.38,11.14,11.14,86091098695,11.14,11.14,86091098695 +에이피알,278470,29,228000,2,9500,4.35,379482,309979,37430655,379482,4.35,122.42,1.01,1.01,85941484500,1.01,1.01,85941484500 +TIGER 미국테크TOP10 INDXX,381170,30,26240,5,-295,-1.11,3190780,4523088,125000000,3190780,-1.11,70.54,2.55,2.55,84086017970,2.56,2.56,84086017970 diff --git a/top30/20250822/top30-tv-20250822-144001.csv b/top30/20250822/top30-tv-20250822-144001.csv new file mode 100644 index 000000000000..4e05a9880669 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252250,2,7250,2.96,2599119,6301130,728002365,2599119,2.96,41.25,0.36,0.36,646498417500,0.35,0.35,646498417500 +삼성전자,005930,2,71300,2,700,0.99,7817857,18843832,5919637922,7817857,0.99,41.49,0.13,0.13,558117466850,0.13,0.13,558117466850 +KODEX 레버리지,122630,3,24590,2,475,1.97,17332662,16925780,104100000,17332662,1.97,102.40,16.65,16.65,426174461608,16.65,16.65,426174461608 +KODEX 200선물인버스2X,252670,4,1320,5,-24,-1.79,292779895,329231648,1244900000,292779895,-1.79,88.93,23.52,23.52,385979579979,23.49,23.49,385979579979 +두산에너빌리티,034020,5,62100,2,600,0.98,5435907,18858670,640561146,5435907,0.98,28.82,0.85,0.85,338492092300,0.85,0.85,338492092300 +한화오션,042660,6,114300,2,2900,2.60,2128176,2329291,306413394,2128176,2.60,91.37,0.69,0.69,243785766800,0.70,0.70,243785766800 +애드포러스,397810,7,13720,5,-3340,-19.58,14039354,0,5144190,14039354,-19.58,0.00,272.92,272.92,215372980970,305.15,305.15,215372980970 +삼성중공업,010140,8,19920,2,670,3.48,9856115,4466975,880000000,9856115,3.48,220.64,1.12,1.12,194302030790,1.11,1.11,194302030790 +한화에어로스페이스,012450,9,893000,2,59000,7.07,216689,128018,51563401,216689,7.07,169.26,0.42,0.42,190783630000,0.41,0.41,190783630000 +다날,064260,10,7770,2,470,6.44,21252312,1870962,68949040,21252312,6.44,1135.90,30.82,30.82,169087906735,31.56,31.56,169087906735 +TIGER 미국S&P500,360750,11,22035,5,-170,-0.77,7381049,6709397,402250000,7381049,-0.77,110.01,1.83,1.83,163157095451,1.84,1.84,163157095451 +삼양컴텍,484590,12,15700,2,2420,18.22,10296973,1837073,41210450,10296973,18.22,560.51,24.99,24.99,161851563405,25.02,25.02,161851563405 +KODEX 200,069500,13,43000,2,395,0.93,3685944,6174316,158250000,3685944,0.93,59.70,2.33,2.33,158482607774,2.33,2.33,158482607774 +일승,333430,14,5770,2,450,8.46,26146357,3537094,30726747,26146357,8.46,739.20,85.09,85.09,154667283325,87.24,87.24,154667283325 +현대로템,064350,15,181800,2,8000,4.60,814633,522000,109142293,814633,4.60,156.06,0.75,0.75,148319483800,0.75,0.75,148319483800 +HD현대일렉트릭,267260,16,488500,2,30000,6.54,288766,125626,36047135,288766,6.54,229.86,0.80,0.80,140714990000,0.80,0.80,140714990000 +카카오,035720,17,63600,5,-400,-0.62,1979181,4221004,442124799,1979181,-0.62,46.89,0.45,0.45,126401934550,0.45,0.45,126401934550 +KODEX 미국S&P500,379800,18,20230,5,-160,-0.78,6006234,3430624,246700000,6006234,-0.78,175.08,2.43,2.43,121942102548,2.44,2.44,121942102548 +iMBC,052220,19,4170,2,840,25.23,29388925,5961705,23000000,29388925,25.23,492.96,127.78,127.78,116715216473,121.69,121.69,116715216473 +KODEX 코스닥150레버리지,233740,20,8465,2,55,0.65,13201284,19494496,195000000,13201284,0.65,67.72,6.77,6.77,112212799039,6.80,6.80,112212799039 +SOL 조선TOP3플러스,466920,21,30665,2,525,1.74,3482584,3746430,47350000,3482584,1.74,92.96,7.35,7.35,106518282284,7.34,7.34,106518282284 +우리기술,032820,22,3700,2,230,6.63,28134534,13589588,165530656,28134534,6.63,207.03,17.00,17.00,105107159095,17.16,17.16,105107159095 +NAVER,035420,23,222500,5,-500,-0.22,456174,463923,158437008,456174,-0.22,98.33,0.29,0.29,102235386000,0.29,0.29,102235386000 +HD현대중공업,329180,24,484000,2,12000,2.54,196903,172308,88773116,196903,2.54,114.27,0.22,0.22,95377791250,0.22,0.22,95377791250 +한국전력,015760,25,38850,2,450,1.17,2402798,4672324,641964077,2402798,1.17,51.43,0.37,0.37,93212123125,0.37,0.37,93212123125 +한전기술,052690,26,99450,5,-850,-0.85,917421,2297020,38220000,917421,-0.85,39.94,2.40,2.40,92475014900,2.43,2.43,92475014900 +PLUS K방산,449450,27,51405,2,2065,4.19,1711865,1076828,24500000,1711865,4.19,158.97,6.99,6.99,87894261654,6.98,6.98,87894261654 +KODEX 인버스,114800,28,3505,5,-30,-0.85,24976168,26306336,220500000,24976168,-0.85,94.94,11.33,11.33,87528246351,11.33,11.33,87528246351 +에이피알,278470,29,228500,2,10000,4.58,385476,309979,37430655,385476,4.58,124.36,1.03,1.03,87311530750,1.02,1.02,87311530750 +TIGER 미국테크TOP10 INDXX,381170,30,26240,5,-295,-1.11,3200455,4523088,125000000,3200455,-1.11,70.76,2.56,2.56,84339967919,2.57,2.57,84339967919 diff --git a/top30/20250822/top30-tv-20250822-145001.csv b/top30/20250822/top30-tv-20250822-145001.csv new file mode 100644 index 000000000000..519ff99e9652 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252250,2,7250,2.96,2671491,6301130,728002365,2671491,2.96,42.40,0.37,0.37,664735473750,0.36,0.36,664735473750 +삼성전자,005930,2,71300,2,700,0.99,7973030,18843832,5919637922,7973030,0.99,42.31,0.13,0.13,569178909800,0.13,0.13,569178909800 +KODEX 레버리지,122630,3,24630,2,515,2.14,17639831,16925780,104100000,17639831,2.14,104.22,16.95,16.95,433732031520,16.92,16.92,433732031520 +KODEX 200선물인버스2X,252670,4,1316,5,-28,-2.08,299489349,329231648,1244900000,299489349,-2.08,90.97,24.06,24.06,394822417024,24.10,24.10,394822417024 +두산에너빌리티,034020,5,62200,2,700,1.14,5534690,18858670,640561146,5534690,1.14,29.35,0.86,0.86,344636259400,0.86,0.86,344636259400 +한화오션,042660,6,114000,2,2600,2.33,2163406,2329291,306413394,2163406,2.33,92.88,0.71,0.71,247807745800,0.71,0.71,247807745800 +애드포러스,397810,7,13670,5,-3390,-19.87,14196217,0,5144190,14196217,-19.87,0.00,275.97,275.97,217539897990,309.35,309.35,217539897990 +삼성중공업,010140,8,19900,2,650,3.38,10081925,4466975,880000000,10081925,3.38,225.70,1.15,1.15,198794170450,1.14,1.14,198794170450 +한화에어로스페이스,012450,9,894000,2,60000,7.19,223588,128018,51563401,223588,7.19,174.65,0.43,0.43,196948912500,0.43,0.43,196948912500 +다날,064260,10,7770,2,470,6.44,21486265,1870962,68949040,21486265,6.44,1148.41,31.16,31.16,170899961865,31.90,31.90,170899961865 +TIGER 미국S&P500,360750,11,22045,5,-160,-0.72,7638704,6709397,402250000,7638704,-0.72,113.85,1.90,1.90,168833953350,1.90,1.90,168833953350 +KODEX 200,069500,12,43025,2,420,0.99,3863888,6174316,158250000,3863888,0.99,62.58,2.44,2.44,166135916561,2.44,2.44,166135916561 +삼양컴텍,484590,13,15580,2,2300,17.32,10382995,1837073,41210450,10382995,17.32,565.19,25.20,25.20,163194413075,25.42,25.42,163194413075 +일승,333430,14,5830,2,510,9.59,26270193,3537094,30726747,26270193,9.59,742.71,85.50,85.50,155384322125,86.74,86.74,155384322125 +현대로템,064350,15,181800,2,8000,4.60,825972,522000,109142293,825972,4.60,158.23,0.76,0.76,150379674700,0.76,0.76,150379674700 +HD현대일렉트릭,267260,16,490000,2,31500,6.87,292382,125626,36047135,292382,6.87,232.74,0.81,0.81,142483622000,0.81,0.81,142483622000 +카카오,035720,17,63700,5,-300,-0.47,2021291,4221004,442124799,2021291,-0.47,47.89,0.46,0.46,129080936950,0.46,0.46,129080936950 +KODEX 미국S&P500,379800,18,20245,5,-145,-0.71,6133784,3430624,246700000,6133784,-0.71,178.79,2.49,2.49,124522524990,2.49,2.49,124522524990 +iMBC,052220,19,4115,2,785,23.57,30541936,5961705,23000000,30541936,23.57,512.30,132.79,132.79,121475595374,128.35,128.35,121475595374 +KODEX 코스닥150레버리지,233740,20,8535,2,125,1.49,13912803,19494496,195000000,13912803,1.49,71.37,7.13,7.13,118275848998,7.11,7.11,118275848998 +SOL 조선TOP3플러스,466920,21,30635,2,495,1.64,3510103,3746430,47350000,3510103,1.64,93.69,7.41,7.41,107361504429,7.40,7.40,107361504429 +우리기술,032820,22,3712,2,242,6.97,28435400,13589588,165530656,28435400,6.97,209.24,17.18,17.18,106221859544,17.29,17.29,106221859544 +NAVER,035420,23,223000,3,0,0.00,466634,463923,158437008,466634,0.00,100.58,0.29,0.29,104564087750,0.30,0.30,104564087750 +HD현대중공업,329180,24,483000,2,11000,2.33,203839,172308,88773116,203839,2.33,118.30,0.23,0.23,98726757000,0.23,0.23,98726757000 +한국전력,015760,25,39000,2,600,1.56,2483504,4672324,641964077,2483504,1.56,53.15,0.39,0.39,96357479125,0.38,0.38,96357479125 +한전기술,052690,26,99300,5,-1000,-1.00,930214,2297020,38220000,930214,-1.00,40.50,2.43,2.43,93745105250,2.47,2.47,93745105250 +KODEX 인버스,114800,27,3505,5,-30,-0.85,25621560,26306336,220500000,25621560,-0.85,97.40,11.62,11.62,89790216614,11.62,11.62,89790216614 +에이피알,278470,28,229000,2,10500,4.81,393767,309979,37430655,393767,4.81,127.03,1.05,1.05,89208566500,1.04,1.04,89208566500 +PLUS K방산,449450,29,51440,2,2100,4.26,1725024,1076828,24500000,1725024,4.26,160.19,7.04,7.04,88570958784,7.03,7.03,88570958784 +TIGER 미국테크TOP10 INDXX,381170,30,26265,5,-270,-1.02,3256841,4523088,125000000,3256841,-1.02,72.00,2.61,2.61,85819308879,2.61,2.61,85819308879 diff --git a/top30/20250822/top30-tv-20250822-150001.csv b/top30/20250822/top30-tv-20250822-150001.csv new file mode 100644 index 000000000000..c18c4bb61afe --- /dev/null +++ b/top30/20250822/top30-tv-20250822-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,252000,2,7000,2.86,2734520,6301130,728002365,2734520,2.86,43.40,0.38,0.38,680615610000,0.37,0.37,680615610000 +삼성전자,005930,2,71200,2,600,0.85,8141162,18843832,5919637922,8141162,0.85,43.20,0.14,0.14,581164121300,0.14,0.14,581164121300 +KODEX 레버리지,122630,3,24570,2,455,1.89,17916547,16925780,104100000,17916547,1.89,105.85,17.21,17.21,440542180313,17.22,17.22,440542180313 +KODEX 200선물인버스2X,252670,4,1320,5,-24,-1.79,305574704,329231648,1244900000,305574704,-1.79,92.81,24.55,24.55,402845103668,24.51,24.51,402845103668 +두산에너빌리티,034020,5,62100,2,600,0.98,5631812,18858670,640561146,5631812,0.98,29.86,0.88,0.88,350675787850,0.88,0.88,350675787850 +한화오션,042660,6,113900,2,2500,2.24,2217981,2329291,306413394,2217981,2.24,95.22,0.72,0.72,254024046050,0.73,0.73,254024046050 +애드포러스,397810,7,13840,5,-3220,-18.87,14363658,0,5144190,14363658,-18.87,0.00,279.22,279.22,219831507225,308.77,308.77,219831507225 +한화에어로스페이스,012450,8,894000,2,60000,7.19,230669,128018,51563401,230669,7.19,180.18,0.45,0.45,203277016500,0.44,0.44,203277016500 +삼성중공업,010140,9,19850,2,600,3.12,10286592,4466975,880000000,10286592,3.12,230.28,1.17,1.17,202859810215,1.16,1.16,202859810215 +TIGER 미국S&P500,360750,10,22040,5,-165,-0.74,7910812,6709397,402250000,7910812,-0.74,117.91,1.97,1.97,174832053656,1.97,1.97,174832053656 +다날,064260,11,7750,2,450,6.16,21594854,1870962,68949040,21594854,6.16,1154.21,31.32,31.32,171740923410,32.14,32.14,171740923410 +KODEX 200,069500,12,42985,2,380,0.89,3960379,6174316,158250000,3960379,0.89,64.14,2.50,2.50,170285369203,2.50,2.50,170285369203 +삼양컴텍,484590,13,15230,2,1950,14.68,10677134,1837073,41210450,10677134,14.68,581.20,25.91,25.91,167699190790,26.72,26.72,167699190790 +일승,333430,14,5710,2,390,7.33,26552446,3537094,30726747,26552446,7.33,750.69,86.41,86.41,157008071205,89.49,89.49,157008071205 +현대로템,064350,15,181600,2,7800,4.49,837398,522000,109142293,837398,4.49,160.42,0.77,0.77,152455687150,0.77,0.77,152455687150 +HD현대일렉트릭,267260,16,488500,2,30000,6.54,296875,125626,36047135,296875,6.54,236.32,0.82,0.82,144682071000,0.82,0.82,144682071000 +KODEX 코스닥150레버리지,233740,17,8550,2,140,1.66,15824533,19494496,195000000,15824533,1.66,81.17,8.12,8.12,134684993888,8.08,8.08,134684993888 +카카오,035720,18,63700,5,-300,-0.47,2065082,4221004,442124799,2065082,-0.47,48.92,0.47,0.47,131869159150,0.47,0.47,131869159150 +KODEX 미국S&P500,379800,19,20240,5,-150,-0.74,6280474,3430624,246700000,6280474,-0.74,183.07,2.55,2.55,127491564994,2.55,2.55,127491564994 +iMBC,052220,20,4170,2,840,25.23,31796900,5961705,23000000,31796900,25.23,533.35,138.25,138.25,126635420227,132.04,132.04,126635420227 +알테오젠,196170,21,429500,2,24000,5.92,299423,307329,53464968,299423,5.92,97.43,0.56,0.56,125313497250,0.55,0.55,125313497250 +SOL 조선TOP3플러스,466920,22,30590,2,450,1.49,3560420,3746430,47350000,3560420,1.49,95.04,7.52,7.52,108901413551,7.52,7.52,108901413551 +우리기술,032820,23,3715,2,245,7.06,28950018,13589588,165530656,28950018,7.06,213.03,17.49,17.49,108139278301,17.59,17.59,108139278301 +NAVER,035420,24,222500,5,-500,-0.22,475189,463923,158437008,475189,-0.22,102.43,0.30,0.30,106467535500,0.30,0.30,106467535500 +HD현대중공업,329180,25,483000,2,11000,2.33,208441,172308,88773116,208441,2.33,120.97,0.23,0.23,100948795000,0.24,0.24,100948795000 +한국전력,015760,26,38950,2,550,1.43,2549426,4672324,641964077,2549426,1.43,54.56,0.40,0.40,98924860575,0.40,0.40,98924860575 +한전기술,052690,27,99800,5,-500,-0.50,952002,2297020,38220000,952002,-0.50,41.45,2.49,2.49,95913844900,2.51,2.51,95913844900 +KODEX 인버스,114800,28,3507,5,-28,-0.79,26992643,26306336,220500000,26992643,-0.79,102.61,12.24,12.24,94595066116,12.23,12.23,94595066116 +TIGER 미국테크TOP10 INDXX,381170,29,26255,5,-280,-1.06,3453998,4523088,125000000,3453998,-1.06,76.36,2.76,2.76,90995299390,2.77,2.77,90995299390 +에이피알,278470,30,228500,2,10000,4.58,400684,309979,37430655,400684,4.58,129.26,1.07,1.07,90791721750,1.06,1.06,90791721750 diff --git a/top30/20250822/top30-tv-20250822-151001.csv b/top30/20250822/top30-tv-20250822-151001.csv new file mode 100644 index 000000000000..8d14063ef248 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251250,2,6250,2.55,2793559,6301130,728002365,2793559,2.55,44.33,0.38,0.38,695465260250,0.38,0.38,695465260250 +삼성전자,005930,2,71300,2,700,0.99,8235472,18843832,5919637922,8235472,0.99,43.70,0.14,0.14,587885795000,0.14,0.14,587885795000 +KODEX 레버리지,122630,3,24570,2,455,1.89,18130690,16925780,104100000,18130690,1.89,107.12,17.42,17.42,445802464796,17.43,17.43,445802464796 +KODEX 200선물인버스2X,252670,4,1319,5,-25,-1.86,312814417,329231648,1244900000,312814417,-1.86,95.01,25.13,25.13,412404173279,25.12,25.12,412404173279 +두산에너빌리티,034020,5,62000,2,500,0.81,5770083,18858670,640561146,5770083,0.81,30.60,0.90,0.90,359263472200,0.90,0.90,359263472200 +한화오션,042660,6,114000,2,2600,2.33,2266952,2329291,306413394,2266952,2.33,97.32,0.74,0.74,259608097250,0.74,0.74,259608097250 +애드포러스,397810,7,13900,5,-3160,-18.52,14484487,0,5144190,14484487,-18.52,0.00,281.57,281.57,221513558020,309.79,309.79,221513558020 +한화에어로스페이스,012450,8,895000,2,61000,7.31,239327,128018,51563401,239327,7.31,186.95,0.46,0.46,211016399500,0.46,0.46,211016399500 +삼성중공업,010140,9,19870,2,620,3.22,10480505,4466975,880000000,10480505,3.22,234.62,1.19,1.19,206711519915,1.18,1.18,206711519915 +TIGER 미국S&P500,360750,10,22025,5,-180,-0.81,8233461,6709397,402250000,8233461,-0.81,122.72,2.05,2.05,181944095478,2.05,2.05,181944095478 +KODEX 200,069500,11,42985,2,380,0.89,4112987,6174316,158250000,4112987,0.89,66.61,2.60,2.60,176843549285,2.60,2.60,176843549285 +다날,064260,12,7720,2,420,5.75,21798375,1870962,68949040,21798375,5.75,1165.09,31.62,31.62,173310997585,32.56,32.56,173310997585 +삼양컴텍,484590,13,15180,2,1900,14.31,10774144,1837073,41210450,10774144,14.31,586.48,26.14,26.14,169177892810,27.04,27.04,169177892810 +일승,333430,14,5840,2,520,9.77,26753354,3537094,30726747,26753354,9.77,756.37,87.07,87.07,158169782545,88.14,88.14,158169782545 +현대로템,064350,15,181600,2,7800,4.49,848574,522000,109142293,848574,4.49,162.56,0.78,0.78,154484307300,0.78,0.78,154484307300 +알테오젠,196170,16,420000,2,14500,3.58,351739,307329,53464968,351739,3.58,114.45,0.66,0.66,147461873500,0.66,0.66,147461873500 +HD현대일렉트릭,267260,17,489000,2,30500,6.65,302238,125626,36047135,302238,6.65,240.59,0.84,0.84,147301354250,0.84,0.84,147301354250 +KODEX 코스닥150레버리지,233740,18,8495,2,85,1.01,16436459,19494496,195000000,16436459,1.01,84.31,8.43,8.43,139896984112,8.45,8.45,139896984112 +iMBC,052220,19,4235,2,905,27.18,33989916,5961705,23000000,33989916,27.18,570.14,147.78,147.78,135907478685,139.53,139.53,135907478685 +카카오,035720,20,63800,5,-200,-0.31,2107071,4221004,442124799,2107071,-0.31,49.92,0.48,0.48,134541127150,0.48,0.48,134541127150 +KODEX 미국S&P500,379800,21,20222,5,-168,-0.82,6506056,3430624,246700000,6506056,-0.82,189.65,2.64,2.64,132056493119,2.65,2.65,132056493119 +SOL 조선TOP3플러스,466920,22,30665,2,525,1.74,3673893,3746430,47350000,3673893,1.74,98.06,7.76,7.76,112377434196,7.74,7.74,112377434196 +우리기술,032820,23,3710,2,240,6.92,29260368,13589588,165530656,29260368,6.92,215.31,17.68,17.68,109291614683,17.80,17.80,109291614683 +NAVER,035420,24,222500,5,-500,-0.22,486502,463923,158437008,486502,-0.22,104.87,0.31,0.31,108984685000,0.31,0.31,108984685000 +HD현대중공업,329180,25,484000,2,12000,2.54,212010,172308,88773116,212010,2.54,123.04,0.24,0.24,102674679250,0.24,0.24,102674679250 +한국전력,015760,26,38950,2,550,1.43,2619103,4672324,641964077,2619103,1.43,56.06,0.41,0.41,101634733475,0.41,0.41,101634733475 +한전기술,052690,27,100000,5,-300,-0.30,973066,2297020,38220000,973066,-0.30,42.36,2.55,2.55,98016453250,2.56,2.56,98016453250 +KODEX 인버스,114800,28,3505,5,-30,-0.85,27054975,26306336,220500000,27054975,-0.85,102.85,12.27,12.27,94813576800,12.27,12.27,94813576800 +에이피알,278470,29,228500,2,10000,4.58,417431,309979,37430655,417431,4.58,134.66,1.12,1.12,94606408750,1.11,1.11,94606408750 +TIGER 미국테크TOP10 INDXX,381170,30,26225,5,-310,-1.17,3515193,4523088,125000000,3515193,-1.17,77.72,2.81,2.81,92601587984,2.82,2.82,92601587984 diff --git a/top30/20250822/top30-tv-20250822-152001.csv b/top30/20250822/top30-tv-20250822-152001.csv new file mode 100644 index 000000000000..bb1ce9920285 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250500,2,5500,2.24,2909201,6301130,728002365,2909201,2.24,46.17,0.40,0.40,724450021000,0.40,0.40,724450021000 +삼성전자,005930,2,71400,2,800,1.13,8492076,18843832,5919637922,8492076,1.13,45.07,0.14,0.14,606178672850,0.14,0.14,606178672850 +KODEX 레버리지,122630,3,24555,2,440,1.82,18456690,16925780,104100000,18456690,1.82,109.04,17.73,17.73,453807844125,17.75,17.75,453807844125 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +두산에너빌리티,034020,5,62200,2,700,1.14,5902804,18858670,640561146,5902804,1.14,31.30,0.92,0.92,367507903000,0.92,0.92,367507903000 +한화오션,042660,6,114000,2,2600,2.33,2327472,2329291,306413394,2327472,2.33,99.92,0.76,0.76,266506608100,0.76,0.76,266506608100 +애드포러스,397810,7,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +한화에어로스페이스,012450,8,893000,2,59000,7.07,246687,128018,51563401,246687,7.07,192.70,0.48,0.48,217596001000,0.47,0.47,217596001000 +삼성중공업,010140,9,19850,2,600,3.12,10641434,4466975,880000000,10641434,3.12,238.22,1.21,1.21,209907337845,1.20,1.20,209907337845 +KODEX 200,069500,10,42970,2,365,0.86,4367023,6174316,158250000,4367023,0.86,70.73,2.76,2.76,187761118290,2.76,2.76,187761118290 +TIGER 미국S&P500,360750,11,22005,5,-200,-0.90,8349519,6709397,402250000,8349519,-0.90,124.45,2.08,2.08,184499019009,2.08,2.08,184499019009 +다날,064260,12,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +삼양컴텍,484590,13,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +일승,333430,14,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +알테오젠,196170,15,423000,2,17500,4.32,377437,307329,53464968,377437,4.32,122.81,0.71,0.71,158279797500,0.70,0.70,158279797500 +현대로템,064350,16,181400,2,7600,4.37,860790,522000,109142293,860790,4.37,164.90,0.79,0.79,156700846300,0.79,0.79,156700846300 +HD현대일렉트릭,267260,17,489500,2,31000,6.76,312083,125626,36047135,312083,6.76,248.42,0.87,0.87,152118087000,0.86,0.86,152118087000 +iMBC,052220,18,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +KODEX 코스닥150레버리지,233740,19,8525,2,115,1.37,16859651,19494496,195000000,16859651,1.37,86.48,8.65,8.65,143498849684,8.63,8.63,143498849684 +카카오,035720,20,63700,5,-300,-0.47,2162306,4221004,442124799,2162306,-0.47,51.23,0.49,0.49,138058814250,0.49,0.49,138058814250 +KODEX 미국S&P500,379800,21,20202,5,-188,-0.92,6659196,3430624,246700000,6659196,-0.92,194.11,2.70,2.70,135151757473,2.71,2.71,135151757473 +SOL 조선TOP3플러스,466920,22,30620,2,480,1.59,3769041,3746430,47350000,3769041,1.59,100.60,7.96,7.96,115292460555,7.95,7.95,115292460555 +NAVER,035420,23,222250,5,-750,-0.34,509344,463923,158437008,509344,-0.34,109.79,0.32,0.32,114064243500,0.32,0.32,114064243500 +우리기술,032820,24,3720,2,250,7.20,29645902,13589588,165530656,29645902,7.20,218.15,17.91,17.91,110723233716,17.98,17.98,110723233716 +HD현대중공업,329180,25,483000,2,11000,2.33,215409,172308,88773116,215409,2.33,125.01,0.24,0.24,104317221250,0.24,0.24,104317221250 +한국전력,015760,26,38850,2,450,1.17,2681631,4672324,641964077,2681631,1.17,57.39,0.42,0.42,104069819050,0.42,0.42,104069819050 +한전기술,052690,27,99600,5,-700,-0.70,994550,2297020,38220000,994550,-0.70,43.30,2.60,2.60,100162255400,2.63,2.63,100162255400 +에이피알,278470,28,228000,2,9500,4.35,428489,309979,37430655,428489,4.35,138.23,1.14,1.14,97130328500,1.14,1.14,97130328500 +KODEX 인버스,114800,29,3507,5,-28,-0.79,27467922,26306336,220500000,27467922,-0.79,104.42,12.46,12.46,96261384872,12.45,12.45,96261384872 +TIGER 미국테크TOP10 INDXX,381170,30,26205,5,-330,-1.24,3537859,4523088,125000000,3537859,-1.24,78.22,2.83,2.83,93195895519,2.85,2.85,93195895519 diff --git a/top30/20250822/top30-tv-20250822-153001.csv b/top30/20250822/top30-tv-20250822-153001.csv new file mode 100644 index 000000000000..693c870c5c9f --- /dev/null +++ b/top30/20250822/top30-tv-20250822-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,250500,2,5500,2.24,2909201,6301130,728002365,2909201,2.24,46.17,0.40,0.40,724450021000,0.40,0.40,724450021000 +삼성전자,005930,2,71400,2,800,1.13,8492076,18843832,5919637922,8492076,1.13,45.07,0.14,0.14,606178672850,0.14,0.14,606178672850 +KODEX 레버리지,122630,3,24555,2,440,1.82,18456690,16925780,104100000,18456690,1.82,109.04,17.73,17.73,453807844125,17.75,17.75,453807844125 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,319058645,329231648,1244900000,319058645,-1.71,96.91,25.63,25.63,420650489621,25.58,25.58,420650489621 +두산에너빌리티,034020,5,62200,2,700,1.14,5902804,18858670,640561146,5902804,1.14,31.30,0.92,0.92,367507903000,0.92,0.92,367507903000 +한화오션,042660,6,114000,2,2600,2.33,2327472,2329291,306413394,2327472,2.33,99.92,0.76,0.76,266506608100,0.76,0.76,266506608100 +애드포러스,397810,7,13880,5,-3180,-18.64,14629878,0,5144190,14629878,-18.64,0.00,284.40,284.40,223527658140,313.06,313.06,223527658140 +한화에어로스페이스,012450,8,893000,2,59000,7.07,246687,128018,51563401,246687,7.07,192.70,0.48,0.48,217596001000,0.47,0.47,217596001000 +삼성중공업,010140,9,19850,2,600,3.12,10641434,4466975,880000000,10641434,3.12,238.22,1.21,1.21,209907337845,1.20,1.20,209907337845 +KODEX 200,069500,10,42970,2,365,0.86,4367023,6174316,158250000,4367023,0.86,70.73,2.76,2.76,187761118290,2.76,2.76,187761118290 +TIGER 미국S&P500,360750,11,22005,5,-200,-0.90,8349519,6709397,402250000,8349519,-0.90,124.45,2.08,2.08,184499019009,2.08,2.08,184499019009 +다날,064260,12,7710,2,410,5.62,21981821,1870962,68949040,21981821,5.62,1174.89,31.88,31.88,174723130190,32.87,32.87,174723130190 +삼양컴텍,484590,13,15230,2,1950,14.68,10902512,1837073,41210450,10902512,14.68,593.47,26.46,26.46,171132984910,27.27,27.27,171132984910 +일승,333430,14,5830,2,510,9.59,27197266,3537094,30726747,27197266,9.59,768.92,88.51,88.51,160762893385,89.74,89.74,160762893385 +알테오젠,196170,15,423000,2,17500,4.32,377437,307329,53464968,377437,4.32,122.81,0.71,0.71,158279797500,0.70,0.70,158279797500 +현대로템,064350,16,181400,2,7600,4.37,860790,522000,109142293,860790,4.37,164.90,0.79,0.79,156700846300,0.79,0.79,156700846300 +HD현대일렉트릭,267260,17,489500,2,31000,6.76,312083,125626,36047135,312083,6.76,248.42,0.87,0.87,152118087000,0.86,0.86,152118087000 +iMBC,052220,18,4185,2,855,25.68,36686120,5961705,23000000,36686120,25.68,615.36,159.50,159.50,147363224291,153.10,153.10,147363224291 +KODEX 코스닥150레버리지,233740,19,8525,2,115,1.37,16859651,19494496,195000000,16859651,1.37,86.48,8.65,8.65,143498849684,8.63,8.63,143498849684 +카카오,035720,20,63700,5,-300,-0.47,2162306,4221004,442124799,2162306,-0.47,51.23,0.49,0.49,138058814250,0.49,0.49,138058814250 +KODEX 미국S&P500,379800,21,20202,5,-188,-0.92,6659196,3430624,246700000,6659196,-0.92,194.11,2.70,2.70,135151757473,2.71,2.71,135151757473 +SOL 조선TOP3플러스,466920,22,30620,2,480,1.59,3769041,3746430,47350000,3769041,1.59,100.60,7.96,7.96,115292460555,7.95,7.95,115292460555 +NAVER,035420,23,222250,5,-750,-0.34,509344,463923,158437008,509344,-0.34,109.79,0.32,0.32,114064243500,0.32,0.32,114064243500 +우리기술,032820,24,3720,2,250,7.20,29645902,13589588,165530656,29645902,7.20,218.15,17.91,17.91,110723233716,17.98,17.98,110723233716 +HD현대중공업,329180,25,483000,2,11000,2.33,220722,172308,88773116,220722,2.33,128.10,0.25,0.25,106883400250,0.25,0.25,106883400250 +한국전력,015760,26,38850,2,450,1.17,2681631,4672324,641964077,2681631,1.17,57.39,0.42,0.42,104069819050,0.42,0.42,104069819050 +한전기술,052690,27,99600,5,-700,-0.70,994550,2297020,38220000,994550,-0.70,43.30,2.60,2.60,100162255400,2.63,2.63,100162255400 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28385867,26306336,220500000,28385867,-0.85,107.91,12.87,12.87,99478782097,12.87,12.87,99478782097 +에이피알,278470,29,228000,2,9500,4.35,428489,309979,37430655,428489,4.35,138.23,1.14,1.14,97130328500,1.14,1.14,97130328500 +TIGER 미국테크TOP10 INDXX,381170,30,26205,5,-330,-1.24,3537859,4523088,125000000,3537859,-1.24,78.22,2.83,2.83,93195895519,2.85,2.85,93195895519 diff --git a/top30/20250822/top30-tv-20250822-154001.csv b/top30/20250822/top30-tv-20250822-154001.csv new file mode 100644 index 000000000000..65b3fdab740e --- /dev/null +++ b/top30/20250822/top30-tv-20250822-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3063696,6301130,728002365,3063696,2.45,48.62,0.42,0.42,763228266000,0.42,0.42,763228266000 +삼성전자,005930,2,71400,2,800,1.13,9151353,18843832,5919637922,9151353,1.13,48.56,0.15,0.15,653251050650,0.15,0.15,653251050650 +KODEX 레버리지,122630,3,24540,2,425,1.76,18646616,16925780,104100000,18646616,1.76,110.17,17.91,17.91,458468628165,17.95,17.95,458468628165 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,322114215,329231648,1244900000,322114215,-1.71,97.84,25.87,25.87,424686897591,25.82,25.82,424686897591 +두산에너빌리티,034020,5,62200,2,700,1.14,6048060,18858670,640561146,6048060,1.14,32.07,0.94,0.94,376542826200,0.95,0.95,376542826200 +한화오션,042660,6,114000,2,2600,2.33,2362723,2329291,306413394,2362723,2.33,101.44,0.77,0.77,270525222100,0.77,0.77,270525222100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255103,128018,51563401,255103,6.83,199.27,0.49,0.49,225094657000,0.49,0.49,225094657000 +애드포러스,397810,8,13930,5,-3130,-18.35,14676924,0,5144190,14676924,-18.35,0.00,285.31,285.31,224183008920,312.85,312.85,224183008920 +삼성중공업,010140,9,19850,2,600,3.12,10909644,4466975,880000000,10909644,3.12,244.23,1.24,1.24,215231306345,1.23,1.23,215231306345 +KODEX 200,069500,10,42960,2,355,0.83,4408322,6174316,158250000,4408322,0.83,71.40,2.79,2.79,189535323330,2.79,2.79,189535323330 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8373821,6709397,402250000,8373821,-0.88,124.81,2.08,2.08,185033906029,2.09,2.09,185033906029 +다날,064260,12,7690,2,390,5.34,22095525,1870962,68949040,22095525,5.34,1180.97,32.05,32.05,175597513950,33.12,33.12,175597513950 +삼양컴텍,484590,13,15270,2,1990,14.98,10980707,1837073,41210450,10980707,14.98,597.73,26.65,26.65,172327022560,27.38,27.38,172327022560 +알테오젠,196170,14,422000,2,16500,4.07,387068,307329,53464968,387068,4.07,125.95,0.72,0.72,162344079500,0.72,0.72,162344079500 +일승,333430,15,5890,2,570,10.71,27457737,3537094,30726747,27457737,10.71,776.28,89.36,89.36,162297067575,89.68,89.68,162297067575 +현대로템,064350,16,181000,2,7200,4.14,880506,522000,109142293,880506,4.14,168.68,0.81,0.81,160269442300,0.81,0.81,160269442300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320059,125626,36047135,320059,6.87,254.77,0.89,0.89,156026327000,0.88,0.88,156026327000 +iMBC,052220,18,4135,2,805,24.17,37023731,5961705,23000000,37023731,24.17,621.03,160.97,160.97,148759245776,156.42,156.42,148759245776 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17077072,19494496,195000000,17077072,1.31,87.60,8.76,8.76,145351276604,8.75,8.75,145351276604 +카카오,035720,20,63600,5,-400,-0.62,2233951,4221004,442124799,2233951,-0.62,52.92,0.51,0.51,142615436250,0.51,0.51,142615436250 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752584,3430624,246700000,6752584,-0.93,196.83,2.74,2.74,137038195073,2.75,2.75,137038195073 +NAVER,035420,22,222000,5,-1000,-0.45,540352,463923,158437008,540352,-0.45,116.47,0.34,0.34,120948019500,0.34,0.34,120948019500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3787096,3746430,47350000,3787096,1.46,101.09,8.00,8.00,115844582455,8.00,8.00,115844582455 +우리기술,032820,24,3720,2,250,7.20,29830355,13589588,165530656,29830355,7.20,219.51,18.02,18.02,111409398876,18.09,18.09,111409398876 +한국전력,015760,25,38750,2,350,0.91,2756611,4672324,641964077,2756611,0.91,59.00,0.43,0.43,106975294050,0.43,0.43,106975294050 +HD현대중공업,329180,26,483000,2,11000,2.33,220725,172308,88773116,220725,2.33,128.10,0.25,0.25,106884849250,0.25,0.25,106884849250 +한전기술,052690,27,99900,5,-400,-0.40,1009915,2297020,38220000,1009915,-0.40,43.97,2.64,2.64,101697218900,2.66,2.66,101697218900 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28390563,26306336,220500000,28390563,-0.85,107.92,12.88,12.88,99495241577,12.87,12.87,99495241577 +에이피알,278470,29,228000,2,9500,4.35,438072,309979,37430655,438072,4.35,141.32,1.17,1.17,99315252500,1.16,1.16,99315252500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566101,4523088,125000000,3566101,-1.21,78.84,2.85,2.85,93936259549,2.87,2.87,93936259549 diff --git a/top30/20250822/top30-tv-20250822-155003.csv b/top30/20250822/top30-tv-20250822-155003.csv new file mode 100644 index 000000000000..8cab3cb86b14 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-155003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3063793,6301130,728002365,3063793,2.45,48.62,0.42,0.42,763252613000,0.42,0.42,763252613000 +삼성전자,005930,2,71400,2,800,1.13,9153073,18843832,5919637922,9153073,1.13,48.57,0.15,0.15,653373858650,0.15,0.15,653373858650 +KODEX 레버리지,122630,3,24540,2,425,1.76,18660387,16925780,104100000,18660387,1.76,110.25,17.93,17.93,458806568505,17.96,17.96,458806568505 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,322340052,329231648,1244900000,322340052,-1.71,97.91,25.89,25.89,424985228268,25.84,25.84,424985228268 +두산에너빌리티,034020,5,62200,2,700,1.14,6049730,18858670,640561146,6049730,1.14,32.08,0.94,0.94,376646700200,0.95,0.95,376646700200 +한화오션,042660,6,114000,2,2600,2.33,2364037,2329291,306413394,2364037,2.33,101.49,0.77,0.77,270675018100,0.77,0.77,270675018100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255126,128018,51563401,255126,6.83,199.29,0.49,0.49,225115150000,0.49,0.49,225115150000 +애드포러스,397810,8,13930,5,-3130,-18.35,14677482,0,5144190,14677482,-18.35,0.00,285.32,285.32,224190781860,312.86,312.86,224190781860 +삼성중공업,010140,9,19850,2,600,3.12,10910536,4466975,880000000,10910536,3.12,244.25,1.24,1.24,215249012545,1.23,1.23,215249012545 +KODEX 200,069500,10,42960,2,355,0.83,4408577,6174316,158250000,4408577,0.83,71.40,2.79,2.79,189546278130,2.79,2.79,189546278130 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8374857,6709397,402250000,8374857,-0.88,124.82,2.08,2.08,185056708389,2.09,2.09,185056708389 +다날,064260,12,7690,2,390,5.34,22099386,1870962,68949040,22099386,5.34,1181.18,32.05,32.05,175627205040,33.12,33.12,175627205040 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27483233,3537094,30726747,27483233,10.71,777.00,89.44,89.44,162447239015,89.76,89.76,162447239015 +알테오젠,196170,15,422000,2,16500,4.07,387075,307329,53464968,387075,4.07,125.95,0.72,0.72,162347033500,0.72,0.72,162347033500 +현대로템,064350,16,181000,2,7200,4.14,880508,522000,109142293,880508,4.14,168.68,0.81,0.81,160269804300,0.81,0.81,160269804300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320062,125626,36047135,320062,6.87,254.77,0.89,0.89,156027797000,0.88,0.88,156027797000 +iMBC,052220,18,4135,2,805,24.17,37029596,5961705,23000000,37029596,24.17,621.12,161.00,161.00,148783497551,156.44,156.44,148783497551 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17078694,19494496,195000000,17078694,1.31,87.61,8.76,8.76,145365096044,8.75,8.75,145365096044 +카카오,035720,20,63600,5,-400,-0.62,2234310,4221004,442124799,2234310,-0.62,52.93,0.51,0.51,142638268650,0.51,0.51,142638268650 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752737,3430624,246700000,6752737,-0.93,196.84,2.74,2.74,137041285673,2.75,2.75,137041285673 +NAVER,035420,22,222000,5,-1000,-0.45,540400,463923,158437008,540400,-0.45,116.48,0.34,0.34,120958675500,0.34,0.34,120958675500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3787708,3746430,47350000,3787708,1.46,101.10,8.00,8.00,115863297415,8.00,8.00,115863297415 +우리기술,032820,24,3720,2,250,7.20,29841253,13589588,165530656,29841253,7.20,219.59,18.03,18.03,111449939436,18.10,18.10,111449939436 +한국전력,015760,25,38750,2,350,0.91,2756683,4672324,641964077,2756683,0.91,59.00,0.43,0.43,106978084050,0.43,0.43,106978084050 +HD현대중공업,329180,26,483000,2,11000,2.33,220737,172308,88773116,220737,2.33,128.11,0.25,0.25,106890645250,0.25,0.25,106890645250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28409779,26306336,220500000,28409779,-0.85,108.00,12.88,12.88,99562593657,12.88,12.88,99562593657 +에이피알,278470,29,228000,2,9500,4.35,438089,309979,37430655,438089,4.35,141.33,1.17,1.17,99319128500,1.16,1.16,99319128500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566293,4523088,125000000,3566293,-1.21,78.85,2.85,2.85,93941292829,2.87,2.87,93941292829 diff --git a/top30/20250822/top30-tv-20250822-160001.csv b/top30/20250822/top30-tv-20250822-160001.csv new file mode 100644 index 000000000000..1ba9d804ec26 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18660517,16925780,104100000,18660517,1.76,110.25,17.93,17.93,458809758705,17.96,17.96,458809758705 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2364999,2329291,306413394,2364999,2.33,101.53,0.77,0.77,270784686100,0.78,0.78,270784686100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4410053,6174316,158250000,4410053,0.83,71.43,2.79,2.79,189609687090,2.79,2.79,189609687090 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8375644,6709397,402250000,8375644,-0.88,124.83,2.08,2.08,185074030259,2.09,2.09,185074030259 +다날,064260,12,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17079490,19494496,195000000,17079490,1.31,87.61,8.76,8.76,145371877964,8.75,8.75,145371877964 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752793,3430624,246700000,6752793,-0.93,196.84,2.74,2.74,137042416873,2.75,2.75,137042416873 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3787754,3746430,47350000,3787754,1.46,101.10,8.00,8.00,115864704095,8.00,8.00,115864704095 +우리기술,032820,24,3720,2,250,7.20,29842966,13589588,165530656,29842966,7.20,219.60,18.03,18.03,111456311796,18.10,18.10,111456311796 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28410266,26306336,220500000,28410266,-0.85,108.00,12.88,12.88,99564300592,12.88,12.88,99564300592 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566436,4523088,125000000,3566436,-1.21,78.85,2.85,2.85,93945041574,2.87,2.87,93945041574 diff --git a/top30/20250822/top30-tv-20250822-161001.csv b/top30/20250822/top30-tv-20250822-161001.csv new file mode 100644 index 000000000000..1ba9d804ec26 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18660517,16925780,104100000,18660517,1.76,110.25,17.93,17.93,458809758705,17.96,17.96,458809758705 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,322552360,329231648,1244900000,322552360,-1.71,97.97,25.91,25.91,425265687136,25.86,25.86,425265687136 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2364999,2329291,306413394,2364999,2.33,101.53,0.77,0.77,270784686100,0.78,0.78,270784686100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14678451,0,5144190,14678451,-18.35,0.00,285.34,285.34,224204280030,312.88,312.88,224204280030 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4410053,6174316,158250000,4410053,0.83,71.43,2.79,2.79,189609687090,2.79,2.79,189609687090 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8375644,6709397,402250000,8375644,-0.88,124.83,2.08,2.08,185074030259,2.09,2.09,185074030259 +다날,064260,12,7690,2,390,5.34,22102980,1870962,68949040,22102980,5.34,1181.37,32.06,32.06,175654842900,33.13,33.13,175654842900 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27488680,3537094,30726747,27488680,10.71,777.15,89.46,89.46,162479321845,89.78,89.78,162479321845 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37030034,5961705,23000000,37030034,24.17,621.13,161.00,161.00,148785308681,156.44,156.44,148785308681 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17079490,19494496,195000000,17079490,1.31,87.61,8.76,8.76,145371877964,8.75,8.75,145371877964 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752793,3430624,246700000,6752793,-0.93,196.84,2.74,2.74,137042416873,2.75,2.75,137042416873 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3787754,3746430,47350000,3787754,1.46,101.10,8.00,8.00,115864704095,8.00,8.00,115864704095 +우리기술,032820,24,3720,2,250,7.20,29842966,13589588,165530656,29842966,7.20,219.60,18.03,18.03,111456311796,18.10,18.10,111456311796 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28410266,26306336,220500000,28410266,-0.85,108.00,12.88,12.88,99564300592,12.88,12.88,99564300592 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566436,4523088,125000000,3566436,-1.21,78.85,2.85,2.85,93945041574,2.87,2.87,93945041574 diff --git a/top30/20250822/top30-tv-20250822-162001.csv b/top30/20250822/top30-tv-20250822-162001.csv new file mode 100644 index 000000000000..a7307407364b --- /dev/null +++ b/top30/20250822/top30-tv-20250822-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18667029,16925780,104100000,18667029,1.76,110.29,17.93,17.93,458969628305,17.97,17.97,458969628305 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,322896582,329231648,1244900000,322896582,-1.71,98.08,25.94,25.94,425720060176,25.89,25.89,425720060176 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2367617,2329291,306413394,2367617,2.33,101.65,0.77,0.77,271083138100,0.78,0.78,271083138100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14699955,0,5144190,14699955,-18.35,0.00,285.76,285.76,224507916510,313.30,313.30,224507916510 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4410652,6174316,158250000,4410652,0.83,71.44,2.79,2.79,189635414140,2.79,2.79,189635414140 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8375933,6709397,402250000,8375933,-0.88,124.84,2.08,2.08,185080391149,2.09,2.09,185080391149 +다날,064260,12,7690,2,390,5.34,22109152,1870962,68949040,22109152,5.34,1181.70,32.07,32.07,175702243860,33.14,33.14,175702243860 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27495167,3537094,30726747,27495167,10.71,777.34,89.48,89.48,162517530275,89.80,89.80,162517530275 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37089175,5961705,23000000,37089175,24.17,622.12,161.26,161.26,149028082486,156.70,156.70,149028082486 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17088179,19494496,195000000,17088179,1.31,87.66,8.76,8.76,145445821354,8.75,8.75,145445821354 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752844,3430624,246700000,6752844,-0.93,196.84,2.74,2.74,137043447073,2.75,2.75,137043447073 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3787820,3746430,47350000,3787820,1.46,101.10,8.00,8.00,115866723035,8.00,8.00,115866723035 +우리기술,032820,24,3720,2,250,7.20,29856107,13589588,165530656,29856107,7.20,219.70,18.04,18.04,111505393431,18.11,18.11,111505393431 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28450980,26306336,220500000,28450980,-0.85,108.15,12.90,12.90,99707003162,12.90,12.90,99707003162 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566436,4523088,125000000,3566436,-1.21,78.85,2.85,2.85,93945041574,2.87,2.87,93945041574 diff --git a/top30/20250822/top30-tv-20250822-163001.csv b/top30/20250822/top30-tv-20250822-163001.csv new file mode 100644 index 000000000000..e0b772501e49 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18670754,16925780,104100000,18670754,1.76,110.31,17.94,17.94,459061077055,17.97,17.97,459061077055 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,323155501,329231648,1244900000,323155501,-1.71,98.15,25.96,25.96,426061574337,25.91,25.91,426061574337 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2369249,2329291,306413394,2369249,2.33,101.72,0.77,0.77,271269186100,0.78,0.78,271269186100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14715261,0,5144190,14715261,-18.35,0.00,286.06,286.06,224721282150,313.60,313.60,224721282150 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4413743,6174316,158250000,4413743,0.83,71.49,2.79,2.79,189768203500,2.79,2.79,189768203500 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8376530,6709397,402250000,8376530,-0.88,124.85,2.08,2.08,185093531119,2.09,2.09,185093531119 +다날,064260,12,7690,2,390,5.34,22111542,1870962,68949040,22111542,5.34,1181.83,32.07,32.07,175720599060,33.14,33.14,175720599060 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27503900,3537094,30726747,27503900,10.71,777.58,89.51,89.51,162569054975,89.83,89.83,162569054975 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37132607,5961705,23000000,37132607,24.17,622.85,161.45,161.45,149208325286,156.89,156.89,149208325286 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17096011,19494496,195000000,17096011,1.31,87.70,8.77,8.77,145512510834,8.76,8.76,145512510834 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6752976,3430624,246700000,6752976,-0.93,196.84,2.74,2.74,137046113473,2.75,2.75,137046113473 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3788129,3746430,47350000,3788129,1.46,101.11,8.00,8.00,115876175345,8.00,8.00,115876175345 +우리기술,032820,24,3720,2,250,7.20,29866428,13589588,165530656,29866428,7.20,219.77,18.04,18.04,111543890761,18.11,18.11,111543890761 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28477080,26306336,220500000,28477080,-0.85,108.25,12.91,12.91,99798483662,12.91,12.91,99798483662 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566444,4523088,125000000,3566444,-1.21,78.85,2.85,2.85,93945251694,2.87,2.87,93945251694 diff --git a/top30/20250822/top30-tv-20250822-164001.csv b/top30/20250822/top30-tv-20250822-164001.csv new file mode 100644 index 000000000000..3fc0e920d170 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18677943,16925780,104100000,18677943,1.76,110.35,17.94,17.94,459237638895,17.98,17.98,459237638895 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,323368819,329231648,1244900000,323368819,-1.71,98.22,25.98,25.98,426342940779,25.93,25.93,426342940779 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2370135,2329291,306413394,2370135,2.33,101.75,0.77,0.77,271370190100,0.78,0.78,271370190100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14724509,0,5144190,14724509,-18.35,0.00,286.24,286.24,224850106790,313.78,313.78,224850106790 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4414466,6174316,158250000,4414466,0.83,71.50,2.79,2.79,189799263580,2.79,2.79,189799263580 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8377163,6709397,402250000,8377163,-0.88,124.86,2.08,2.08,185107463449,2.09,2.09,185107463449 +다날,064260,12,7690,2,390,5.34,22115265,1870962,68949040,22115265,5.34,1182.03,32.07,32.07,175749191700,33.15,33.15,175749191700 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27517241,3537094,30726747,27517241,10.71,777.96,89.55,89.55,162647500055,89.87,89.87,162647500055 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37160485,5961705,23000000,37160485,24.17,623.32,161.57,161.57,149323740206,157.01,157.01,149323740206 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17101951,19494496,195000000,17101951,1.31,87.73,8.77,8.77,145563089934,8.76,8.76,145563089934 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6753051,3430624,246700000,6753051,-0.93,196.85,2.74,2.74,137047628473,2.75,2.75,137047628473 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3788222,3746430,47350000,3788222,1.46,101.12,8.00,8.00,115879019750,8.00,8.00,115879019750 +우리기술,032820,24,3720,2,250,7.20,29874866,13589588,165530656,29874866,7.20,219.84,18.05,18.05,111575322311,18.12,18.12,111575322311 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28590406,26306336,220500000,28590406,-0.85,108.68,12.97,12.97,100196128077,12.96,12.96,100196128077 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566444,4523088,125000000,3566444,-1.21,78.85,2.85,2.85,93945251694,2.87,2.87,93945251694 diff --git a/top30/20250822/top30-tv-20250822-165001.csv b/top30/20250822/top30-tv-20250822-165001.csv new file mode 100644 index 000000000000..4a0306a63104 --- /dev/null +++ b/top30/20250822/top30-tv-20250822-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,251000,2,6000,2.45,3064062,6301130,728002365,3064062,2.45,48.63,0.42,0.42,763320132000,0.42,0.42,763320132000 +삼성전자,005930,2,71400,2,800,1.13,9153202,18843832,5919637922,9153202,1.13,48.57,0.15,0.15,653383069250,0.15,0.15,653383069250 +KODEX 레버리지,122630,3,24540,2,425,1.76,18681622,16925780,104100000,18681622,1.76,110.37,17.95,17.95,459327995135,17.98,17.98,459327995135 +KODEX 200선물인버스2X,252670,4,1321,5,-23,-1.71,323503348,329231648,1244900000,323503348,-1.71,98.26,25.99,25.99,426520438719,25.94,25.94,426520438719 +두산에너빌리티,034020,5,62200,2,700,1.14,6049757,18858670,640561146,6049757,1.14,32.08,0.94,0.94,376648379600,0.95,0.95,376648379600 +한화오션,042660,6,114000,2,2600,2.33,2373327,2329291,306413394,2373327,2.33,101.89,0.77,0.77,271734078100,0.78,0.78,271734078100 +한화에어로스페이스,012450,7,891000,2,57000,6.83,255134,128018,51563401,255134,6.83,199.30,0.49,0.49,225122278000,0.49,0.49,225122278000 +애드포러스,397810,8,13930,5,-3130,-18.35,14733267,0,5144190,14733267,-18.35,0.00,286.41,286.41,224972456050,313.95,313.95,224972456050 +삼성중공업,010140,9,19850,2,600,3.12,10910604,4466975,880000000,10910604,3.12,244.25,1.24,1.24,215250362345,1.23,1.23,215250362345 +KODEX 200,069500,10,42960,2,355,0.83,4415917,6174316,158250000,4415917,0.83,71.52,2.79,2.79,189861598540,2.79,2.79,189861598540 +TIGER 미국S&P500,360750,11,22010,5,-195,-0.88,8377490,6709397,402250000,8377490,-0.88,124.86,2.08,2.08,185114660719,2.09,2.09,185114660719 +다날,064260,12,7690,2,390,5.34,22118930,1870962,68949040,22118930,5.34,1182.22,32.08,32.08,175777302250,33.15,33.15,175777302250 +삼양컴텍,484590,13,15270,2,1990,14.98,10980723,1837073,41210450,10980723,14.98,597.73,26.65,26.65,172327266880,27.38,27.38,172327266880 +일승,333430,14,5890,2,570,10.71,27526355,3537094,30726747,27526355,10.71,778.22,89.58,89.58,162701090375,89.90,89.90,162701090375 +알테오젠,196170,15,422000,2,16500,4.07,387086,307329,53464968,387086,4.07,125.95,0.72,0.72,162351675500,0.72,0.72,162351675500 +현대로템,064350,16,181000,2,7200,4.14,880581,522000,109142293,880581,4.14,168.69,0.81,0.81,160283017300,0.81,0.81,160283017300 +HD현대일렉트릭,267260,17,490000,2,31500,6.87,320072,125626,36047135,320072,6.87,254.78,0.89,0.89,156032697000,0.88,0.88,156032697000 +iMBC,052220,18,4135,2,805,24.17,37174916,5961705,23000000,37174916,24.17,623.56,161.63,161.63,149383268081,157.07,157.07,149383268081 +KODEX 코스닥150레버리지,233740,19,8520,2,110,1.31,17103574,19494496,195000000,17103574,1.31,87.74,8.77,8.77,145576901664,8.76,8.76,145576901664 +카카오,035720,20,63600,5,-400,-0.62,2234317,4221004,442124799,2234317,-0.62,52.93,0.51,0.51,142638713850,0.51,0.51,142638713850 +KODEX 미국S&P500,379800,21,20200,5,-190,-0.93,6753113,3430624,246700000,6753113,-0.93,196.85,2.74,2.74,137048880873,2.75,2.75,137048880873 +NAVER,035420,22,222000,5,-1000,-0.45,540420,463923,158437008,540420,-0.45,116.49,0.34,0.34,120963115500,0.34,0.34,120963115500 +SOL 조선TOP3플러스,466920,23,30580,2,440,1.46,3788260,3746430,47350000,3788260,1.46,101.12,8.00,8.00,115880181980,8.00,8.00,115880181980 +우리기술,032820,24,3720,2,250,7.20,29887540,13589588,165530656,29887540,7.20,219.93,18.06,18.06,111622469591,18.13,18.13,111622469591 +한국전력,015760,25,38750,2,350,0.91,2756688,4672324,641964077,2756688,0.91,59.00,0.43,0.43,106978277800,0.43,0.43,106978277800 +HD현대중공업,329180,26,483000,2,11000,2.33,220758,172308,88773116,220758,2.33,128.12,0.25,0.25,106900788250,0.25,0.25,106900788250 +한전기술,052690,27,99900,5,-400,-0.40,1010079,2297020,38220000,1010079,-0.40,43.97,2.64,2.64,101713602500,2.66,2.66,101713602500 +KODEX 인버스,114800,28,3505,5,-30,-0.85,28590406,26306336,220500000,28590406,-0.85,108.68,12.97,12.97,100196128077,12.96,12.96,100196128077 +에이피알,278470,29,228000,2,9500,4.35,438097,309979,37430655,438097,4.35,141.33,1.17,1.17,99320952500,1.16,1.16,99320952500 +TIGER 미국테크TOP10 INDXX,381170,30,26215,5,-320,-1.21,3566504,4523088,125000000,3566504,-1.21,78.85,2.85,2.85,93946824594,2.87,2.87,93946824594 diff --git a/top30/20250822/top30-vir-20250822-090001.csv b/top30/20250822/top30-vir-20250822-090001.csv new file mode 100644 index 000000000000..28c4a84d25b3 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +샌즈랩,411080,1,7940,2,50,0.63,4063,53167,15267638,4063,0.63,7.64,0.03,0.03,31935550,0.03,0.03,31935550 +TIGER 미국달러선물인버스2X,261120,2,5440,3,0,0.00,100,1469,4200000,100,0.00,6.81,0.00,0.00,544000,0.00,0.00,544000 +에스티오,098660,3,2130,3,0,0.00,1026,20611,12500976,1026,0.00,4.98,0.01,0.01,2185380,0.01,0.01,2185380 +포스코엠텍,009520,4,13790,2,250,1.85,5000,102578,41642703,5000,1.85,4.87,0.01,0.01,68750080,0.01,0.01,68750080 +KG스틸,016380,5,5520,5,-20,-0.36,1354,58898,100008897,1354,-0.36,2.30,0.00,0.00,7460780,0.00,0.00,7460780 +디모아,016670,6,6290,5,-60,-0.94,419,18992,4941846,419,-0.94,2.21,0.01,0.01,2635510,0.01,0.01,2635510 +티에이치엔,019180,7,4890,2,290,6.30,112222,5551004,18000000,112222,6.30,2.02,0.62,0.62,549776070,0.62,0.62,549776070 +KODEX 200선물인버스2X,252670,8,1328,5,-16,-1.19,6595714,329231648,1244900000,6595714,-1.19,2.00,0.53,0.53,8766063958,0.53,0.53,8766063958 +동국홀딩스,001230,9,7600,2,80,1.06,347,17958,31800483,347,1.06,1.93,0.00,0.00,2613750,0.00,0.00,2613750 +아이디스홀딩스,054800,10,11580,3,0,0.00,72,4123,10347756,72,0.00,1.75,0.00,0.00,833760,0.00,0.00,833760 +에이텀,355690,11,6740,3,0,0.00,100,7920,5404980,100,0.00,1.26,0.00,0.00,674000,0.00,0.00,674000 +대한약품,023910,12,29350,3,0,0.00,266,21312,6000000,266,0.00,1.25,0.00,0.00,7807100,0.00,0.00,7807100 +대화제약,067080,13,13700,5,-20,-0.15,677,60001,18616650,677,-0.15,1.13,0.00,0.00,9282330,0.00,0.00,9282330 +인디에프,014990,14,1292,3,0,0.00,10064,980226,75112995,10064,0.00,1.03,0.01,0.01,13002688,0.01,0.01,13002688 +SOL 미국양자컴퓨팅TOP10,0023A0,15,15890,5,-270,-1.67,2379,250855,5550000,2379,-1.67,0.95,0.04,0.04,37815220,0.04,0.04,37815220 +한익스프레스,014130,16,3375,3,0,0.00,103,11076,12000000,103,0.00,0.93,0.00,0.00,347625,0.00,0.00,347625 +하이스틸,071090,17,4835,3,0,0.00,4113,452716,20191471,4113,0.00,0.91,0.02,0.02,19886355,0.02,0.02,19886355 +현대약품,004310,18,3940,5,-5,-0.13,1720,213322,32000000,1720,-0.13,0.81,0.01,0.01,6776800,0.01,0.01,6776800 +에스티팜,237690,19,90600,2,2400,2.72,592,75093,20152888,592,2.72,0.79,0.00,0.00,53556500,0.00,0.00,53556500 +진도,088790,20,1841,3,0,0.00,74,9530,12447744,74,0.00,0.78,0.00,0.00,136234,0.00,0.00,136234 +우리로,046970,21,1253,3,0,0.00,1001,137714,43824999,1001,0.00,0.73,0.00,0.00,1254253,0.00,0.00,1254253 +피에이치에이,043370,22,10880,5,-20,-0.18,55,10222,21000000,55,-0.18,0.54,0.00,0.00,598580,0.00,0.00,598580 +오상자이엘,053980,23,3540,3,0,0.00,200,48939,18982783,200,0.00,0.41,0.00,0.00,708000,0.00,0.00,708000 +CSA 코스믹,083660,24,1592,3,0,0.00,4874,1326316,61247181,4874,0.00,0.37,0.01,0.01,7759408,0.01,0.01,7759408 +KODEX 미국S&P500데일리커버드콜OTM,0005A0,25,9375,2,15,0.16,148,40930,11400000,148,0.16,0.36,0.00,0.00,1387500,0.00,0.00,1387500 +현대코퍼레이션홀딩스,227840,26,12040,3,0,0.00,13,3670,9100836,13,0.00,0.35,0.00,0.00,156520,0.00,0.00,156520 +패션플랫폼,225590,27,886,3,0,0.00,142,40632,26636713,142,0.00,0.35,0.00,0.00,125812,0.00,0.00,125812 +헬릭스미스,084990,28,4810,3,0,0.00,1422,447238,46092797,1422,0.00,0.32,0.00,0.00,6839820,0.00,0.00,6839820 +HANARO KAP초장기국고채,346000,29,41000,3,0,0.00,2,633,90000,2,0.00,0.32,0.00,0.00,82000,0.00,0.00,82000 +TIGER 미국필라델피아반도체나스닥,381180,30,20615,5,-85,-0.41,2384,770600,118600000,2384,-0.41,0.31,0.00,0.00,49122495,0.00,0.00,49122495 diff --git a/top30/20250822/top30-vir-20250822-091001.csv b/top30/20250822/top30-vir-20250822-091001.csv new file mode 100644 index 000000000000..47f438b5546a --- /dev/null +++ b/top30/20250822/top30-vir-20250822-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 레버리지 옥수수 선물 ETN(H),Q700011,1,8395,2,290,3.58,5333,27,1000000,5333,3.58,9999.99,0.53,0.53,44770295,0.53,0.53,44770295 +KB 레버리지 콩 선물 ETN,Q580053,2,13535,2,315,2.38,2402,14,500000,2402,2.38,9999.99,0.48,0.48,32509780,0.48,0.48,32509780 +신한 인버스 옥수수 선물 ETN(H),Q500014,3,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,4,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,5,2000,5,-5,-0.25,2000,37,5020000,2000,-0.25,5405.41,0.04,0.04,4000010,0.04,0.04,4000010 +한국제12호스팩,458610,6,2120,5,-15,-0.70,2985,121,4230000,2985,-0.70,2466.94,0.07,0.07,6328200,0.07,0.07,6328200 +디티앤씨알오,383930,7,3080,2,65,2.16,826308,73920,12784128,826308,2.16,1117.84,6.46,6.46,2813620511,7.15,7.15,2813620511 +남선알미늄,008350,8,1198,2,23,1.96,3724508,347159,129079090,3724508,1.96,1072.85,2.89,2.89,4697382754,3.04,3.04,4697382754 +TIGER 단기선진하이일드(합성 H),182490,9,13635,2,30,0.22,1706,196,600000,1706,0.22,870.41,0.28,0.28,23261215,0.28,0.28,23261215 +삼성 코스피 200 TR ETN,Q530117,10,13190,2,140,1.07,6257,730,1000000,6257,1.07,857.12,0.63,0.63,82504705,0.63,0.63,82504705 +디티앤씨,187220,11,2930,2,140,5.02,125235,14718,11698021,125235,5.02,850.90,1.07,1.07,364894570,1.06,1.06,364894570 +지씨지놈,340450,12,7980,2,660,9.02,403992,50701,23650793,403992,9.02,796.81,1.71,1.71,3327262480,1.76,1.76,3327262480 +RISE 글로벌농업경제,437370,13,9550,2,15,0.16,1001,216,600000,1001,0.16,463.43,0.17,0.17,9559550,0.17,0.17,9559550 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,14,9705,2,240,2.54,8104,1785,1000000,8104,2.54,454.01,0.81,0.81,78608160,0.81,0.81,78608160 +HK 베스트일레븐액티브,391670,15,11885,2,145,1.24,280,62,950000,280,1.24,451.61,0.03,0.03,3327800,0.03,0.03,3327800 +비케이홀딩스,050090,16,1027,2,112,12.24,284399,65534,19784735,284399,12.24,433.97,1.44,1.44,305457223,1.50,1.50,305457223 +오텍,067170,17,1775,5,-171,-8.79,334115,100128,15391605,334115,-8.79,333.69,2.17,2.17,596046314,2.18,2.18,596046314 +KIWOOM KRX100,100910,18,6660,2,40,0.60,10005,3177,2100000,10005,0.60,314.92,0.48,0.48,66488450,0.48,0.48,66488450 +대진첨단소재,393970,19,6350,5,-1040,-14.07,391441,124693,14796820,391441,-14.07,313.92,2.65,2.65,2431239330,2.59,2.59,2431239330 +신화인터텍,056700,20,1916,5,-2,-0.10,109032,34836,29135091,109032,-0.10,312.99,0.37,0.37,199335184,0.36,0.36,199335184 +유비온,084440,21,1079,3,0,0.00,127011,41841,19712800,127011,0.00,303.56,0.64,0.64,144111532,0.68,0.68,144111532 +메리츠 인버스 2X 미국채30년 ETN(H),Q610040,22,16985,2,110,0.65,45,17,1000000,45,0.65,264.71,0.00,0.00,764325,0.00,0.00,764325 +HANARO 200선물레버리지,304780,23,27505,2,615,2.29,1786,704,1900000,1786,2.29,253.69,0.09,0.09,49107260,0.09,0.09,49107260 +DL우,000215,24,23025,2,1075,4.90,7925,3913,1686115,7925,4.90,202.53,0.47,0.47,184871425,0.48,0.48,184871425 +KODEX 최소변동성,279540,25,12200,2,40,0.33,2,1,600000,2,0.33,200.00,0.00,0.00,24360,0.00,0.00,24360 +KODEX MSCI KOREA ESG유니버설,289040,26,12505,2,115,0.93,4,2,700000,4,0.93,200.00,0.00,0.00,50020,0.00,0.00,50020 +ACE 중국본토CSI300,168580,27,30740,2,5,0.02,4832,2439,3760000,4832,0.02,198.11,0.13,0.13,148416680,0.13,0.13,148416680 +캐스텍코리아,071850,28,1624,2,17,1.06,5675,2913,24260938,5675,1.06,194.82,0.02,0.02,9143238,0.02,0.02,9143238 +크린앤사이언스,045520,29,4080,2,15,0.37,1794,980,6500000,1794,0.37,183.06,0.03,0.03,7292715,0.03,0.03,7292715 +엔에이치스팩29호,451700,30,2070,5,-5,-0.24,65663,35902,14350000,65663,-0.24,182.90,0.46,0.46,135495845,0.46,0.46,135495845 diff --git a/top30/20250822/top30-vir-20250822-092001.csv b/top30/20250822/top30-vir-20250822-092001.csv new file mode 100644 index 000000000000..f2db2fddbba9 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한 인버스 Russell 2000 ETN,Q500055,1,9445,5,-40,-0.42,1606,4,1000000,1606,-0.42,9999.99,0.16,0.16,15168705,0.16,0.16,15168705 +KB 레버리지 콩 선물 ETN,Q580053,2,13500,2,280,2.12,4911,14,500000,4911,2.12,9999.99,0.98,0.98,66483285,0.98,0.98,66483285 +하나 레버리지 옥수수 선물 ETN(H),Q700011,3,8395,2,290,3.58,5333,27,1000000,5333,3.58,9999.99,0.53,0.53,44770295,0.53,0.53,44770295 +신한 인버스 옥수수 선물 ETN(H),Q500014,4,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,5,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,6,2010,2,5,0.25,2009,37,5020000,2009,0.25,5429.73,0.04,0.04,4018100,0.04,0.04,4018100 +한국제12호스팩,458610,7,2135,3,0,0.00,2986,121,4230000,2986,0.00,2467.77,0.07,0.07,6330335,0.07,0.07,6330335 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,8,935,2,6,0.65,79940,4696,5000000,79940,0.65,1702.30,1.60,1.60,74664163,1.60,1.60,74664163 +디티앤씨알오,383930,9,2945,5,-70,-2.32,990223,73920,12784128,990223,-2.32,1339.59,7.75,7.75,3307667161,8.79,8.79,3307667161 +KD,044180,10,566,1,130,29.82,2506196,196950,26717799,2506196,29.82,1272.50,9.38,9.38,1329619000,8.79,8.79,1329619000 +비케이홀딩스,050090,11,1044,2,129,14.10,807610,65534,19784735,807610,14.10,1232.35,4.08,4.08,844611672,4.09,4.09,844611672 +남선알미늄,008350,12,1198,2,23,1.96,4194895,347159,129079090,4194895,1.96,1208.35,3.25,3.25,5260120654,3.40,3.40,5260120654 +디티앤씨,187220,13,2850,2,60,2.15,149845,14718,11698021,149845,2.15,1018.11,1.28,1.28,435702030,1.31,1.31,435702030 +RISE 글로벌농업경제,437370,14,9570,2,35,0.37,2085,216,600000,2085,0.37,965.28,0.35,0.35,19898325,0.35,0.35,19898325 +지씨지놈,340450,15,7940,2,620,8.47,468010,50701,23650793,468010,8.47,923.08,1.98,1.98,3837302005,2.04,2.04,3837302005 +TIGER 단기선진하이일드(합성 H),182490,16,13635,2,30,0.22,1805,196,600000,1805,0.22,920.92,0.30,0.30,24611080,0.30,0.30,24611080 +삼성 코스피 200 TR ETN,Q530117,17,13165,2,115,0.88,6267,730,1000000,6267,0.88,858.49,0.63,0.63,82636355,0.63,0.63,82636355 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,18,9690,2,225,2.38,13264,1785,1000000,13264,2.38,743.08,1.33,1.33,128608560,1.33,1.33,128608560 +신영스팩10호,472220,19,2155,5,-10,-0.46,3345,481,4690000,3345,-0.46,695.43,0.07,0.07,7209935,0.07,0.07,7209935 +하나26호스팩,446750,20,2085,3,0,0.00,40069,6978,6030000,40069,0.00,574.22,0.66,0.66,83543865,0.66,0.66,83543865 +SOL 한국형글로벌전기차&2차전지액티브,429980,21,12765,5,-60,-0.47,753,132,500000,753,-0.47,570.45,0.15,0.15,9570145,0.15,0.15,9570145 +대진첨단소재,393970,22,6440,5,-950,-12.86,653720,124693,14796820,653720,-12.86,524.26,4.42,4.42,4131240850,4.34,4.34,4131240850 +HK 베스트일레븐액티브,391670,23,11890,2,150,1.28,300,62,950000,300,1.28,483.87,0.03,0.03,3565600,0.03,0.03,3565600 +RISE 미국반도체인버스(합성 H),491630,24,16100,2,35,0.22,895,204,450000,895,0.22,438.73,0.20,0.20,14394140,0.20,0.20,14394140 +오텍,067170,25,1828,5,-118,-6.06,412232,100128,15391605,412232,-6.06,411.71,2.68,2.68,735609111,2.61,2.61,735609111 +인스웨이브,450520,26,4100,2,300,7.89,229642,59570,14704578,229642,7.89,385.50,1.56,1.56,940683496,1.56,1.56,940683496 +HANARO Fn K-메타버스MZ,402460,27,7780,5,-5,-0.06,1284,361,700000,1284,-0.06,355.68,0.18,0.18,9989520,0.18,0.18,9989520 +신화인터텍,056700,28,1931,2,13,0.68,114263,34836,29135091,114263,0.68,328.00,0.39,0.39,209356828,0.37,0.37,209356828 +KB제31호스팩,492220,29,2000,5,-10,-0.50,6804,2111,6210000,6804,-0.50,322.31,0.11,0.11,13608010,0.11,0.11,13608010 +유비온,084440,30,1078,5,-1,-0.09,133873,41841,19712800,133873,-0.09,319.96,0.68,0.68,151464643,0.71,0.71,151464643 diff --git a/top30/20250822/top30-vir-20250822-093000.csv b/top30/20250822/top30-vir-20250822-093000.csv new file mode 100644 index 000000000000..4191ac5a53d3 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 콩 선물 ETN,Q580053,1,13600,2,380,2.87,5690,14,500000,5690,2.87,9999.99,1.14,1.14,77077625,1.13,1.13,77077625 +신한 인버스 Russell 2000 ETN,Q500055,2,9445,5,-40,-0.42,1606,4,1000000,1606,-0.42,9999.99,0.16,0.16,15168705,0.16,0.16,15168705 +KIWOOM 미국달러선물레버리지,225800,3,15125,2,30,0.20,25057,86,910000,25057,0.20,9999.99,2.75,2.75,378988060,2.75,2.75,378988060 +하나 레버리지 옥수수 선물 ETN(H),Q700011,4,8400,2,295,3.64,5340,27,1000000,5340,3.64,9999.99,0.53,0.53,44829100,0.53,0.53,44829100 +신한 인버스 옥수수 선물 ETN(H),Q500014,5,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,6,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,7,2010,2,5,0.25,2009,37,5020000,2009,0.25,5429.73,0.04,0.04,4018100,0.04,0.04,4018100 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,8,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +한국제12호스팩,458610,9,2135,3,0,0.00,2986,121,4230000,2986,0.00,2467.77,0.07,0.07,6330335,0.07,0.07,6330335 +비케이홀딩스,050090,10,1113,2,198,21.64,1501910,65534,19784735,1501910,21.64,2291.80,7.59,7.59,1612363801,7.32,7.32,1612363801 +신한 인버스 코스닥 150 선물 ETN,Q500063,11,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,12,936,2,7,0.75,81754,4696,5000000,81754,0.75,1740.93,1.64,1.64,76362067,1.63,1.63,76362067 +KD,044180,13,566,1,130,29.82,3379615,196950,26717799,3379615,29.82,1715.98,12.65,12.65,1823974154,12.06,12.06,1823974154 +디티앤씨알오,383930,14,2955,5,-60,-1.99,1038590,73920,12784128,1038590,-1.99,1405.02,8.12,8.12,3449842321,9.13,9.13,3449842321 +남선알미늄,008350,15,1190,2,15,1.28,4342511,347159,129079090,4342511,1.28,1250.87,3.36,3.36,5435541751,3.54,3.54,5435541751 +디티앤씨,187220,16,2825,2,35,1.25,160677,14718,11698021,160677,1.25,1091.70,1.37,1.37,466376160,1.41,1.41,466376160 +지씨지놈,340450,17,7890,2,570,7.79,501134,50701,23650793,501134,7.79,988.41,2.12,2.12,4098781550,2.20,2.20,4098781550 +RISE 글로벌농업경제,437370,18,9570,2,35,0.37,2091,216,600000,2091,0.37,968.06,0.35,0.35,19955745,0.35,0.35,19955745 +TIGER 단기선진하이일드(합성 H),182490,19,13635,2,30,0.22,1805,196,600000,1805,0.22,920.92,0.30,0.30,24611080,0.30,0.30,24611080 +삼성 코스피 200 TR ETN,Q530117,20,13165,2,115,0.88,6267,730,1000000,6267,0.88,858.49,0.63,0.63,82636355,0.63,0.63,82636355 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,21,9690,2,225,2.38,13264,1785,1000000,13264,2.38,743.08,1.33,1.33,128608560,1.33,1.33,128608560 +인스웨이브,450520,22,3935,2,135,3.55,438877,59570,14704578,438877,3.55,736.74,2.98,2.98,1775154576,3.07,3.07,1775154576 +SOL 한국형글로벌전기차&2차전지액티브,429980,23,12740,5,-85,-0.66,923,132,500000,923,-0.66,699.24,0.18,0.18,11736735,0.18,0.18,11736735 +신영스팩10호,472220,24,2155,5,-10,-0.46,3345,481,4690000,3345,-0.46,695.43,0.07,0.07,7209935,0.07,0.07,7209935 +대진첨단소재,393970,25,6410,5,-980,-13.26,747811,124693,14796820,747811,-13.26,599.72,5.05,5.05,4731238430,4.99,4.99,4731238430 +RISE 미국반도체NYSE(H),469050,26,15065,5,-145,-0.95,51180,8558,2200000,51180,-0.95,598.04,2.33,2.33,770935690,2.33,2.33,770935690 +센서뷰,321370,27,1407,2,98,7.49,1525862,256168,43680464,1525862,7.49,595.65,3.49,3.49,2199990605,3.58,3.58,2199990605 +하나26호스팩,446750,28,2087,2,2,0.10,41203,6978,6030000,41203,0.10,590.47,0.68,0.68,85908375,0.68,0.68,85908375 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,39765,2,90,0.23,392,67,1000000,392,0.23,585.07,0.04,0.04,15572100,0.04,0.04,15572100 +오텍,067170,30,1842,5,-104,-5.34,486431,100128,15391605,486431,-5.34,485.81,3.16,3.16,871727889,3.07,3.07,871727889 diff --git a/top30/20250822/top30-vir-20250822-094001.csv b/top30/20250822/top30-vir-20250822-094001.csv new file mode 100644 index 000000000000..fd4e2f5583d4 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51620,5,-5,-0.01,5000,2,2120000,5000,-0.01,9999.99,0.24,0.24,258100000,0.24,0.24,258100000 +KB 레버리지 콩 선물 ETN,Q580053,2,13600,2,380,2.87,5690,14,500000,5690,2.87,9999.99,1.14,1.14,77077625,1.13,1.13,77077625 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15125,2,30,0.20,25057,86,910000,25057,0.20,9999.99,2.75,2.75,378988060,2.75,2.75,378988060 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,8400,2,295,3.64,5341,27,1000000,5341,3.64,9999.99,0.53,0.53,44837500,0.53,0.53,44837500 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,7,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,8,2005,3,0,0.00,2010,37,5020000,2010,0.00,5432.43,0.04,0.04,4020105,0.04,0.04,4020105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,10,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +비케이홀딩스,050090,11,1102,2,187,20.44,2035525,65534,19784735,2035525,20.44,3106.06,10.29,10.29,2213212229,10.15,10.15,2213212229 +한국제12호스팩,458610,12,2135,3,0,0.00,2986,121,4230000,2986,0.00,2467.77,0.07,0.07,6330335,0.07,0.07,6330335 +신한 인버스 코스닥 150 선물 ETN,Q500063,13,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,14,566,1,130,29.82,3434821,196950,26717799,3434821,29.82,1744.01,12.86,12.86,1855220750,12.27,12.27,1855220750 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,15,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,8740,5,-105,-1.19,35948,2146,2000000,35948,-1.19,1675.12,1.80,1.80,314226670,1.80,1.80,314226670 +디티앤씨알오,383930,17,2990,5,-25,-0.83,1070978,73920,12784128,1070978,-0.83,1448.83,8.38,8.38,3545927491,9.28,9.28,3545927491 +남선알미늄,008350,18,1191,2,16,1.36,4459684,347159,129079090,4459684,1.36,1284.62,3.46,3.46,5574862670,3.63,3.63,5574862670 +디티앤씨,187220,19,2820,2,30,1.08,167059,14718,11698021,167059,1.08,1135.07,1.43,1.43,484341440,1.47,1.47,484341440 +N2 레버리지 S&P500 ETN,Q550044,20,52135,5,-210,-0.40,22,2,2000000,22,-0.40,1100.00,0.00,0.00,1147200,0.00,0.00,1147200 +지씨지놈,340450,21,7840,2,520,7.10,522496,50701,23650793,522496,7.10,1030.54,2.21,2.21,4266225870,2.30,2.30,4266225870 +RISE 글로벌농업경제,437370,22,9570,2,35,0.37,2116,216,600000,2116,0.37,979.63,0.35,0.35,20194995,0.35,0.35,20194995 +TIGER 단기선진하이일드(합성 H),182490,23,13635,2,30,0.22,1806,196,600000,1806,0.22,921.43,0.30,0.30,24624715,0.30,0.30,24624715 +삼성 코스피 200 TR ETN,Q530117,24,13210,2,160,1.23,6284,730,1000000,6284,1.23,860.82,0.63,0.63,82860895,0.63,0.63,82860895 +RISE 미국반도체NYSE(H),469050,25,15075,5,-135,-0.89,73021,8558,2200000,73021,-0.89,853.25,3.32,3.32,1099970030,3.32,3.32,1099970030 +인스웨이브,450520,26,3900,2,100,2.63,462095,59570,14704578,462095,2.63,775.72,3.14,3.14,1865656886,3.25,3.25,1865656886 +교보14호스팩,456490,27,2165,3,0,0.00,2000,259,4200000,2000,0.00,772.20,0.05,0.05,4328975,0.05,0.05,4328975 +메리츠 레버리지 대표 농산물 선물 ETN(H),Q610035,28,9685,2,220,2.32,13513,1785,1000000,13513,2.32,757.03,1.35,1.35,131020125,1.35,1.35,131020125 +SOL 한국형글로벌전기차&2차전지액티브,429980,29,12710,5,-115,-0.90,999,132,500000,999,-0.90,756.82,0.20,0.20,12702413,0.20,0.20,12702413 +신영스팩10호,472220,30,2160,5,-5,-0.23,3545,481,4690000,3545,-0.23,737.01,0.08,0.08,7641935,0.08,0.08,7641935 diff --git a/top30/20250822/top30-vir-20250822-095000.csv b/top30/20250822/top30-vir-20250822-095000.csv new file mode 100644 index 000000000000..86602917d735 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15125,2,30,0.20,25057,86,910000,25057,0.20,9999.99,2.75,2.75,378988060,2.75,2.75,378988060 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,7,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,8,2000,5,-5,-0.25,2510,37,5020000,2510,-0.25,6783.78,0.05,0.05,5020105,0.05,0.05,5020105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +비케이홀딩스,050090,10,1113,2,198,21.64,2275063,65534,19784735,2275063,21.64,3471.58,11.50,11.50,2471964784,11.23,11.23,2471964784 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,12,8745,5,-100,-1.13,69217,2146,2000000,69217,-1.13,3225.40,3.46,3.46,605164075,3.46,3.46,605164075 +한국제12호스팩,458610,13,2115,5,-20,-0.94,3086,121,4230000,3086,-0.94,2550.41,0.07,0.07,6541910,0.07,0.07,6541910 +신한 인버스 코스닥 150 선물 ETN,Q500063,14,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,15,566,1,130,29.82,3473023,196950,26717799,3473023,29.82,1763.40,13.00,13.00,1876843082,12.41,12.41,1876843082 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,16,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +디티앤씨알오,383930,17,2935,5,-80,-2.65,1090463,73920,12784128,1090463,-2.65,1475.19,8.53,8.53,3603801796,9.60,9.60,3603801796 +남선알미늄,008350,18,1187,2,12,1.02,4521375,347159,129079090,4521375,1.02,1302.39,3.50,3.50,5648198860,3.69,3.69,5648198860 +디티앤씨,187220,19,2835,2,45,1.61,174710,14718,11698021,174710,1.61,1187.05,1.49,1.49,505992665,1.53,1.53,505992665 +N2 레버리지 S&P500 ETN,Q550044,20,52135,5,-210,-0.40,22,2,2000000,22,-0.40,1100.00,0.00,0.00,1147200,0.00,0.00,1147200 +지씨지놈,340450,21,7830,2,510,6.97,535958,50701,23650793,535958,6.97,1057.10,2.27,2.27,4371469270,2.36,2.36,4371469270 +RISE 글로벌농업경제,437370,22,9560,2,25,0.26,2117,216,600000,2117,0.26,980.09,0.35,0.35,20204555,0.35,0.35,20204555 +HK 베스트일레븐액티브,391670,23,11890,2,150,1.28,600,62,950000,600,1.28,967.74,0.06,0.06,7131700,0.06,0.06,7131700 +케이엔더블유,105330,24,4385,2,120,2.81,133577,13865,16060028,133577,2.81,963.41,0.83,0.83,608587695,0.86,0.86,608587695 +TIGER 단기선진하이일드(합성 H),182490,25,13635,2,30,0.22,1810,196,600000,1810,0.22,923.47,0.30,0.30,24679255,0.30,0.30,24679255 +삼성 코스피 200 TR ETN,Q530117,26,13200,2,150,1.15,6289,730,1000000,6289,1.15,861.51,0.63,0.63,82926875,0.63,0.63,82926875 +RISE 미국반도체NYSE(H),469050,27,15075,5,-135,-0.89,73040,8558,2200000,73040,-0.89,853.47,3.32,3.32,1100256455,3.32,3.32,1100256455 +인스웨이브,450520,28,3900,2,100,2.63,470747,59570,14704578,470747,2.63,790.24,3.20,3.20,1899350641,3.31,3.31,1899350641 +교보14호스팩,456490,29,2165,3,0,0.00,2000,259,4200000,2000,0.00,772.20,0.05,0.05,4328975,0.05,0.05,4328975 +SOL 한국형글로벌전기차&2차전지액티브,429980,30,12710,5,-115,-0.90,1013,132,500000,1013,-0.90,767.42,0.20,0.20,12880353,0.20,0.20,12880353 diff --git a/top30/20250822/top30-vir-20250822-100000.csv b/top30/20250822/top30-vir-20250822-100000.csv new file mode 100644 index 000000000000..8691cfeb50b5 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15125,2,30,0.20,25057,86,910000,25057,0.20,9999.99,2.75,2.75,378988060,2.75,2.75,378988060 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,7,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,8,2000,5,-5,-0.25,2520,37,5020000,2520,-0.25,6810.81,0.05,0.05,5040105,0.05,0.05,5040105 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +비케이홀딩스,050090,10,1067,2,152,16.61,2548133,65534,19784735,2548133,16.61,3888.26,12.88,12.88,2768225313,13.11,13.11,2768225313 +한국제12호스팩,458610,11,2120,5,-15,-0.70,4067,121,4230000,4067,-0.70,3361.16,0.10,0.10,8636085,0.10,0.10,8636085 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,13,8745,5,-100,-1.13,69219,2146,2000000,69219,-1.13,3225.49,3.46,3.46,605181565,3.46,3.46,605181565 +신한 인버스 코스닥 150 선물 ETN,Q500063,14,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,15,566,1,130,29.82,3482814,196950,26717799,3482814,29.82,1768.37,13.04,13.04,1882384788,12.45,12.45,1882384788 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,16,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,17,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,18,2945,5,-70,-2.32,1103511,73920,12784128,1103511,-2.32,1492.84,8.63,8.63,3642180521,9.67,9.67,3642180521 +케일럼,258610,19,2075,2,323,18.44,325482,23010,26787133,325482,18.44,1414.52,1.22,1.22,659072843,1.19,1.19,659072843 +남선알미늄,008350,20,1191,2,16,1.36,4567565,347159,129079090,4567565,1.36,1315.70,3.54,3.54,5703032035,3.71,3.71,5703032035 +디티앤씨,187220,21,2820,2,30,1.08,177369,14718,11698021,177369,1.08,1205.12,1.52,1.52,513511834,1.56,1.56,513511834 +케이엔더블유,105330,22,4305,2,40,0.94,158150,13865,16060028,158150,0.94,1140.64,0.98,0.98,714979685,1.03,1.03,714979685 +IBKS제23호스팩,467930,23,2175,3,0,0.00,1201,106,4230000,1201,0.00,1133.02,0.03,0.03,2611200,0.03,0.03,2611200 +지씨지놈,340450,24,7820,2,500,6.83,543289,50701,23650793,543289,6.83,1071.55,2.30,2.30,4428955800,2.39,2.39,4428955800 +TIGER 단기선진하이일드(합성 H),182490,25,13635,2,30,0.22,1924,196,600000,1924,0.22,981.63,0.32,0.32,26233645,0.32,0.32,26233645 +RISE 글로벌농업경제,437370,26,9560,2,25,0.26,2117,216,600000,2117,0.26,980.09,0.35,0.35,20204555,0.35,0.35,20204555 +HK 베스트일레븐액티브,391670,27,11890,2,150,1.28,600,62,950000,600,1.28,967.74,0.06,0.06,7131700,0.06,0.06,7131700 +삼성 코스피 200 TR ETN,Q530117,28,13200,2,150,1.15,6289,730,1000000,6289,1.15,861.51,0.63,0.63,82926875,0.63,0.63,82926875 +RISE 미국반도체NYSE(H),469050,29,15075,5,-135,-0.89,73049,8558,2200000,73049,-0.89,853.58,3.32,3.32,1100392135,3.32,3.32,1100392135 +교보14호스팩,456490,30,2170,2,5,0.23,2105,259,4200000,2105,0.23,812.74,0.05,0.05,4555350,0.05,0.05,4555350 diff --git a/top30/20250822/top30-vir-20250822-101000.csv b/top30/20250822/top30-vir-20250822-101000.csv new file mode 100644 index 000000000000..eee81818f23c --- /dev/null +++ b/top30/20250822/top30-vir-20250822-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15145,2,50,0.33,25059,86,910000,25059,0.33,9999.99,2.75,2.75,379018350,2.75,2.75,379018350 +하나 레버리지 옥수수 선물 ETN(H),Q700011,5,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,6,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,7,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +이베스트스팩6호,478110,8,2000,5,-5,-0.25,2542,37,5020000,2542,-0.25,6870.27,0.05,0.05,5084210,0.05,0.05,5084210 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +비케이홀딩스,050090,10,1069,2,154,16.83,2637569,65534,19784735,2637569,16.83,4024.73,13.33,13.33,2862811906,13.54,13.54,2862811906 +한국제12호스팩,458610,11,2135,3,0,0.00,4098,121,4230000,4098,0.00,3386.78,0.10,0.10,8702270,0.10,0.10,8702270 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,13,8760,5,-85,-0.96,69228,2146,2000000,69228,-0.96,3225.91,3.46,3.46,605260385,3.45,3.45,605260385 +케일럼,258610,14,2070,2,318,18.15,713911,23010,26787133,713911,18.15,3102.61,2.67,2.67,1475754546,2.66,2.66,1475754546 +신한 인버스 코스닥 150 선물 ETN,Q500063,15,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,16,566,1,130,29.82,3518536,196950,26717799,3518536,29.82,1786.51,13.17,13.17,1902603440,12.58,12.58,1902603440 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,17,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,18,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,19,2900,5,-115,-3.81,1148442,73920,12784128,1148442,-3.81,1553.63,8.98,8.98,3772668576,10.18,10.18,3772668576 +SOL 자동차소부장Fn,464600,20,9435,2,20,0.21,22930,1476,800000,22930,0.21,1553.52,2.87,2.87,216904580,2.87,2.87,216904580 +남선알미늄,008350,21,1188,2,13,1.11,4603393,347159,129079090,4603393,1.11,1326.02,3.57,3.57,5745553147,3.75,3.75,5745553147 +디티앤씨,187220,22,2810,2,20,0.72,182259,14718,11698021,182259,0.72,1238.34,1.56,1.56,527257464,1.60,1.60,527257464 +케이엔더블유,105330,23,4265,3,0,0.00,166512,13865,16060028,166512,0.00,1200.95,1.04,1.04,750810560,1.10,1.10,750810560 +센서뷰,321370,24,1483,2,174,13.29,2985978,256168,43680464,2985978,13.29,1165.63,6.84,6.84,4338918124,6.70,6.70,4338918124 +IBKS제23호스팩,467930,25,2175,3,0,0.00,1202,106,4230000,1202,0.00,1133.96,0.03,0.03,2613375,0.03,0.03,2613375 +지씨지놈,340450,26,7790,2,470,6.42,555350,50701,23650793,555350,6.42,1095.34,2.35,2.35,4522961820,2.45,2.45,4522961820 +한투 레버리지 나스닥100 ETN B,Q570102,27,12175,5,-150,-1.22,3093,302,2000000,3093,-1.22,1024.17,0.15,0.15,37657890,0.15,0.15,37657890 +RISE 글로벌농업경제,437370,28,9560,2,25,0.26,2125,216,600000,2125,0.26,983.80,0.35,0.35,20281035,0.35,0.35,20281035 +TIGER 단기선진하이일드(합성 H),182490,29,13635,2,30,0.22,1924,196,600000,1924,0.22,981.63,0.32,0.32,26233645,0.32,0.32,26233645 +HK 베스트일레븐액티브,391670,30,11890,2,150,1.28,600,62,950000,600,1.28,967.74,0.06,0.06,7131700,0.06,0.06,7131700 diff --git a/top30/20250822/top30-vir-20250822-102000.csv b/top30/20250822/top30-vir-20250822-102000.csv new file mode 100644 index 000000000000..ac03a52b71c9 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15155,2,60,0.40,25060,86,910000,25060,0.40,9999.99,2.75,2.75,379033505,2.75,2.75,379033505 +IBKS제23호스팩,467930,5,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,8,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +IBKS제24호스팩,469480,9,2130,5,-20,-0.93,30100,406,4230000,30100,-0.93,7413.79,0.71,0.71,64172560,0.71,0.71,64172560 +이베스트스팩6호,478110,10,2000,5,-5,-0.25,2542,37,5020000,2542,-0.25,6870.27,0.05,0.05,5084210,0.05,0.05,5084210 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +비케이홀딩스,050090,12,1065,2,150,16.39,2700270,65534,19784735,2700270,16.39,4120.41,13.65,13.65,2929597664,13.90,13.90,2929597664 +케일럼,258610,13,1999,2,247,14.10,841867,23010,26787133,841867,14.10,3658.70,3.14,3.14,1733546911,3.24,3.24,1733546911 +한국제12호스팩,458610,14,2135,3,0,0.00,4098,121,4230000,4098,0.00,3386.78,0.10,0.10,8702270,0.10,0.10,8702270 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,8755,5,-90,-1.02,69230,2146,2000000,69230,-1.02,3226.00,3.46,3.46,605277895,3.46,3.46,605277895 +동아화성,041930,17,6030,2,160,2.73,458882,22089,15800000,458882,2.73,2077.42,2.90,2.90,2901112495,3.05,3.05,2901112495 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,19,566,1,130,29.82,3538983,196950,26717799,3538983,29.82,1796.89,13.25,13.25,1914176442,12.66,12.66,1914176442 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,20,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,21,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,22,2900,5,-115,-3.81,1157615,73920,12784128,1157615,-3.81,1566.04,9.06,9.06,3799346316,10.25,10.25,3799346316 +SOL 자동차소부장Fn,464600,23,9455,2,40,0.42,22959,1476,800000,22959,0.42,1555.49,2.87,2.87,217178670,2.87,2.87,217178670 +센서뷰,321370,24,1474,2,165,12.61,3473695,256168,43680464,3473695,12.61,1356.02,7.95,7.95,5062045068,7.86,7.86,5062045068 +남선알미늄,008350,25,1184,2,9,0.77,4695450,347159,129079090,4695450,0.77,1352.54,3.64,3.64,5854618284,3.83,3.83,5854618284 +디티앤씨,187220,26,2815,2,25,0.90,184356,14718,11698021,184356,0.90,1252.59,1.58,1.58,533154884,1.62,1.62,533154884 +케이엔더블유,105330,27,4270,2,5,0.12,169216,13865,16060028,169216,0.12,1220.45,1.05,1.05,762362730,1.11,1.11,762362730 +지씨지놈,340450,28,7820,2,500,6.83,562991,50701,23650793,562991,6.83,1110.41,2.38,2.38,4582559030,2.48,2.48,4582559030 +한투 레버리지 나스닥100 ETN B,Q570102,29,12170,5,-155,-1.26,3094,302,2000000,3094,-1.26,1024.50,0.15,0.15,37670060,0.15,0.15,37670060 +RISE 글로벌농업경제,437370,30,9560,2,25,0.26,2125,216,600000,2125,0.26,983.80,0.35,0.35,20281035,0.35,0.35,20281035 diff --git a/top30/20250822/top30-vir-20250822-103000.csv b/top30/20250822/top30-vir-20250822-103000.csv new file mode 100644 index 000000000000..af3513eac73b --- /dev/null +++ b/top30/20250822/top30-vir-20250822-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9450,5,-35,-0.37,1608,4,1000000,1608,-0.37,9999.99,0.16,0.16,15187605,0.16,0.16,15187605 +KIWOOM 미국달러선물레버리지,225800,4,15155,2,60,0.40,25060,86,910000,25060,0.40,9999.99,2.75,2.75,379033505,2.75,2.75,379033505 +IBKS제23호스팩,467930,5,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,8,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +IBKS제24호스팩,469480,9,2130,5,-20,-0.93,30100,406,4230000,30100,-0.93,7413.79,0.71,0.71,64172560,0.71,0.71,64172560 +이베스트스팩6호,478110,10,2000,5,-5,-0.25,2542,37,5020000,2542,-0.25,6870.27,0.05,0.05,5084210,0.05,0.05,5084210 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +N2 전력인프라 Top5 ETN,Q550093,12,17310,2,800,4.85,294,6,2000000,294,4.85,4900.00,0.01,0.01,5088035,0.01,0.01,5088035 +비케이홀딩스,050090,13,1067,2,152,16.61,2773055,65534,19784735,2773055,16.61,4231.48,14.02,14.02,3007619587,14.25,14.25,3007619587 +케일럼,258610,14,1975,2,223,12.73,900807,23010,26787133,900807,12.73,3914.85,3.36,3.36,1850393873,3.50,3.50,1850393873 +SOL 한국형글로벌전기차&2차전지액티브,429980,15,12670,5,-155,-1.21,4970,132,500000,4970,-1.21,3765.15,0.99,0.99,63366233,1.00,1.00,63366233 +한국제12호스팩,458610,16,2135,3,0,0.00,4098,121,4230000,4098,0.00,3386.78,0.10,0.10,8702270,0.10,0.10,8702270 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,18,8755,5,-90,-1.02,69230,2146,2000000,69230,-1.02,3226.00,3.46,3.46,605277895,3.46,3.46,605277895 +동아화성,041930,19,6000,2,130,2.21,500068,22089,15800000,500068,2.21,2263.88,3.16,3.16,3149011145,3.32,3.32,3149011145 +신한 인버스 코스닥 150 선물 ETN,Q500063,20,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,21,566,1,130,29.82,3540494,196950,26717799,3540494,29.82,1797.66,13.25,13.25,1915031668,12.66,12.66,1915031668 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,22,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,23,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,24,2910,5,-105,-3.48,1167230,73920,12784128,1167230,-3.48,1579.04,9.13,9.13,3827302601,10.29,10.29,3827302601 +SOL 자동차소부장Fn,464600,25,9465,2,50,0.53,22970,1476,800000,22970,0.53,1556.23,2.87,2.87,217282775,2.87,2.87,217282775 +센서뷰,321370,26,1491,2,182,13.90,3721885,256168,43680464,3721885,13.90,1452.91,8.52,8.52,5426126315,8.33,8.33,5426126315 +남선알미늄,008350,27,1179,2,4,0.34,4828874,347159,129079090,4828874,0.34,1390.97,3.74,3.74,6012001369,3.95,3.95,6012001369 +디티앤씨,187220,28,2815,2,25,0.90,185681,14718,11698021,185681,0.90,1261.59,1.59,1.59,536884769,1.63,1.63,536884769 +케이엔더블유,105330,29,4290,2,25,0.59,169880,13865,16060028,169880,0.59,1225.24,1.06,1.06,765196245,1.11,1.11,765196245 +지씨지놈,340450,30,7800,2,480,6.56,568689,50701,23650793,568689,6.56,1121.65,2.40,2.40,4627147680,2.51,2.51,4627147680 diff --git a/top30/20250822/top30-vir-20250822-104000.csv b/top30/20250822/top30-vir-20250822-104000.csv new file mode 100644 index 000000000000..48be0411338a --- /dev/null +++ b/top30/20250822/top30-vir-20250822-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,4,15155,2,60,0.40,25060,86,910000,25060,0.40,9999.99,2.75,2.75,379033505,2.75,2.75,379033505 +IBKS제23호스팩,467930,5,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10755,5,-190,-1.74,135,1,2000000,135,-1.74,9999.99,0.01,0.01,1451925,0.01,0.01,1451925 +신한 콩 선물 ETN(H),Q500023,8,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +대신밸런스제17호스팩,471050,9,2155,5,-5,-0.23,11368,130,6060000,11368,-0.23,8744.62,0.19,0.19,24498312,0.19,0.19,24498312 +메리츠 인버스 일본 국채 10년 ETN,Q610092,10,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,11,2130,5,-20,-0.93,30100,406,4230000,30100,-0.93,7413.79,0.71,0.71,64172560,0.71,0.71,64172560 +이베스트스팩6호,478110,12,2000,5,-5,-0.25,2542,37,5020000,2542,-0.25,6870.27,0.05,0.05,5084210,0.05,0.05,5084210 +케일럼,258610,13,2075,2,323,18.44,1234858,23010,26787133,1234858,18.44,5366.61,4.61,4.61,2536435967,4.56,4.56,2536435967 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10580,3,0,0.00,2300,44,8430000,2300,0.00,5227.27,0.03,0.03,24334000,0.03,0.03,24334000 +N2 전력인프라 Top5 ETN,Q550093,15,17310,2,800,4.85,294,6,2000000,294,4.85,4900.00,0.01,0.01,5088035,0.01,0.01,5088035 +비케이홀딩스,050090,16,1073,2,158,17.27,2813506,65534,19784735,2813506,17.27,4293.20,14.22,14.22,3050785635,14.37,14.37,3050785635 +SOL 한국형글로벌전기차&2차전지액티브,429980,17,12670,5,-155,-1.21,4970,132,500000,4970,-1.21,3765.15,0.99,0.99,63366233,1.00,1.00,63366233 +한국제12호스팩,458610,18,2120,5,-15,-0.70,4198,121,4230000,4198,-0.70,3469.42,0.10,0.10,8914270,0.10,0.10,8914270 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,20,8755,5,-90,-1.02,69230,2146,2000000,69230,-1.02,3226.00,3.46,3.46,605277895,3.46,3.46,605277895 +동아화성,041930,21,6030,2,160,2.73,510338,22089,15800000,510338,2.73,2310.37,3.23,3.23,3211035755,3.37,3.37,3211035755 +신한 인버스 코스닥 150 선물 ETN,Q500063,22,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,23,566,1,130,29.82,3542808,196950,26717799,3542808,29.82,1798.84,13.26,13.26,1916341392,12.67,12.67,1916341392 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,24,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,25,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,26,2900,5,-115,-3.81,1173396,73920,12784128,1173396,-3.81,1587.39,9.18,9.18,3845184981,10.37,10.37,3845184981 +SOL 자동차소부장Fn,464600,27,9465,2,50,0.53,22970,1476,800000,22970,0.53,1556.23,2.87,2.87,217282775,2.87,2.87,217282775 +센서뷰,321370,28,1474,2,165,12.61,3867829,256168,43680464,3867829,12.61,1509.88,8.85,8.85,5641479110,8.76,8.76,5641479110 +남선알미늄,008350,29,1179,2,4,0.34,4865202,347159,129079090,4865202,0.34,1401.43,3.77,3.77,6054859872,3.98,3.98,6054859872 +디티앤씨,187220,30,2810,2,20,0.72,186181,14718,11698021,186181,0.72,1264.99,1.59,1.59,538291194,1.64,1.64,538291194 diff --git a/top30/20250822/top30-vir-20250822-105000.csv b/top30/20250822/top30-vir-20250822-105000.csv new file mode 100644 index 000000000000..5a88550c4161 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,4,15155,2,60,0.40,25060,86,910000,25060,0.40,9999.99,2.75,2.75,379033505,2.75,2.75,379033505 +IBKS제23호스팩,467930,5,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10770,5,-175,-1.60,138,1,2000000,138,-1.60,9999.99,0.01,0.01,1484235,0.01,0.01,1484235 +신한 콩 선물 ETN(H),Q500023,8,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +대신밸런스제17호스팩,471050,9,2155,5,-5,-0.23,11368,130,6060000,11368,-0.23,8744.62,0.19,0.19,24498312,0.19,0.19,24498312 +메리츠 인버스 일본 국채 10년 ETN,Q610092,10,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,11,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,12,2000,5,-5,-0.25,2542,37,5020000,2542,-0.25,6870.27,0.05,0.05,5084210,0.05,0.05,5084210 +케일럼,258610,13,2015,2,263,15.01,1363066,23010,26787133,1363066,15.01,5923.80,5.09,5.09,2796315860,5.18,5.18,2796315860 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10585,2,5,0.05,2304,44,8430000,2304,0.05,5236.36,0.03,0.03,24376340,0.03,0.03,24376340 +N2 전력인프라 Top5 ETN,Q550093,15,17370,2,860,5.21,295,6,2000000,295,5.21,4916.67,0.01,0.01,5105405,0.01,0.01,5105405 +비케이홀딩스,050090,16,1045,2,130,14.21,2884947,65534,19784735,2884947,14.21,4402.21,14.58,14.58,3126148268,15.12,15.12,3126148268 +SOL 한국형글로벌전기차&2차전지액티브,429980,17,12695,5,-130,-1.01,5023,132,500000,5023,-1.01,3805.30,1.00,1.00,64039068,1.01,1.01,64039068 +한국제12호스팩,458610,18,2135,3,0,0.00,4199,121,4230000,4199,0.00,3470.25,0.10,0.10,8916405,0.10,0.10,8916405 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +미래에셋 인버스 코스피200 선물 ETN,Q520038,20,8755,5,-90,-1.02,69430,2146,2000000,69430,-1.02,3235.32,3.47,3.47,607028895,3.47,3.47,607028895 +동아화성,041930,21,6040,2,170,2.90,517459,22089,15800000,517459,2.90,2342.61,3.28,3.28,3254013395,3.41,3.41,3254013395 +신한 인버스 코스닥 150 선물 ETN,Q500063,22,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,23,566,1,130,29.82,3546646,196950,26717799,3546646,29.82,1800.79,13.27,13.27,1918513700,12.69,12.69,1918513700 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,24,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +N2 레버리지 S&P500 ETN,Q550044,25,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,26,2915,5,-100,-3.32,1176831,73920,12784128,1176831,-3.32,1592.03,9.21,9.21,3855172591,10.35,10.35,3855172591 +센서뷰,321370,27,1438,2,129,9.85,4076433,256168,43680464,4076433,9.85,1591.31,9.33,9.33,5943121488,9.46,9.46,5943121488 +SOL 자동차소부장Fn,464600,28,9465,2,50,0.53,22971,1476,800000,22971,0.53,1556.30,2.87,2.87,217292240,2.87,2.87,217292240 +남선알미늄,008350,29,1175,3,0,0.00,4957165,347159,129079090,4957165,0.00,1427.92,3.84,3.84,6163064066,4.06,4.06,6163064066 +디티앤씨,187220,30,2810,2,20,0.72,188422,14718,11698021,188422,0.72,1280.21,1.61,1.61,544594684,1.66,1.66,544594684 diff --git a/top30/20250822/top30-vir-20250822-110001.csv b/top30/20250822/top30-vir-20250822-110001.csv new file mode 100644 index 000000000000..2030057860ed --- /dev/null +++ b/top30/20250822/top30-vir-20250822-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +KB 레버리지 콩 선물 ETN,Q580053,2,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,3,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,4,15120,2,25,0.17,25061,86,910000,25061,0.17,9999.99,2.75,2.75,379048625,2.75,2.75,379048625 +IBKS제23호스팩,467930,5,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,6,8400,2,295,3.64,5372,27,1000000,5372,3.64,9999.99,0.54,0.54,45097900,0.54,0.54,45097900 +신한 인버스 옥수수 선물 ETN(H),Q500014,7,10770,5,-175,-1.60,138,1,2000000,138,-1.60,9999.99,0.01,0.01,1484235,0.01,0.01,1484235 +신한 콩 선물 ETN(H),Q500023,8,12150,2,125,1.04,113,1,2000000,113,1.04,9999.99,0.01,0.01,1372950,0.01,0.01,1372950 +대신밸런스제17호스팩,471050,9,2155,5,-5,-0.23,11368,130,6060000,11368,-0.23,8744.62,0.19,0.19,24498312,0.19,0.19,24498312 +메리츠 인버스 일본 국채 10년 ETN,Q610092,10,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,11,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,12,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +케일럼,258610,13,2000,2,248,14.16,1427106,23010,26787133,1427106,14.16,6202.11,5.33,5.33,2924053169,5.46,5.46,2924053169 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,15,17370,2,860,5.21,295,6,2000000,295,5.21,4916.67,0.01,0.01,5105405,0.01,0.01,5105405 +비케이홀딩스,050090,16,1038,2,123,13.44,2909978,65534,19784735,2909978,13.44,4440.41,14.71,14.71,3152275118,15.35,15.35,3152275118 +SOL 한국형글로벌전기차&2차전지액티브,429980,17,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,18,2135,3,0,0.00,4199,121,4230000,4199,0.00,3470.25,0.10,0.10,8916405,0.10,0.10,8916405 +미래에셋 인버스 코스피200 선물 ETN,Q520038,19,8750,5,-95,-1.07,70670,2146,2000000,70670,-1.07,3293.10,3.53,3.53,617878895,3.53,3.53,617878895 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,20,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +동아화성,041930,21,6060,2,190,3.24,523647,22089,15800000,523647,3.24,2370.62,3.31,3.31,3291411015,3.44,3.44,3291411015 +키움 조선TOP10 ETN,Q760017,22,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +신한 인버스 코스닥 150 선물 ETN,Q500063,23,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,24,566,1,130,29.82,3548898,196950,26717799,3548898,29.82,1801.93,13.28,13.28,1919788332,12.70,12.70,1919788332 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,25,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 +센서뷰,321370,26,1423,2,114,8.71,4431730,256168,43680464,4431730,8.71,1730.01,10.15,10.15,6455937695,10.39,10.39,6455937695 +N2 레버리지 S&P500 ETN,Q550044,27,52135,5,-210,-0.40,32,2,2000000,32,-0.40,1600.00,0.00,0.00,1668550,0.00,0.00,1668550 +디티앤씨알오,383930,28,2925,5,-90,-2.99,1180345,73920,12784128,1180345,-2.99,1596.79,9.23,9.23,3865409706,10.34,10.34,3865409706 +SOL 자동차소부장Fn,464600,29,9465,2,50,0.53,22971,1476,800000,22971,0.53,1556.30,2.87,2.87,217292240,2.87,2.87,217292240 +KIWOOM 단기채권ESG액티브,419890,30,108890,2,10,0.01,200,13,960000,200,0.01,1538.46,0.02,0.02,21777975,0.02,0.02,21777975 diff --git a/top30/20250822/top30-vir-20250822-111001.csv b/top30/20250822/top30-vir-20250822-111001.csv new file mode 100644 index 000000000000..1dd3c0e68a51 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,5,15115,2,20,0.13,25362,86,910000,25362,0.13,9999.99,2.79,2.79,383599740,2.79,2.79,383599740 +IBKS제23호스팩,467930,6,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,8,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,9,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,10,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,11,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,12,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,13,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +케일럼,258610,14,2005,2,253,14.44,1480198,23010,26787133,1480198,14.44,6432.85,5.53,5.53,3030982732,5.64,5.64,3030982732 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,16,17450,2,940,5.69,296,6,2000000,296,5.69,4933.33,0.01,0.01,5122855,0.01,0.01,5122855 +비케이홀딩스,050090,17,1089,2,174,19.02,2988519,65534,19784735,2988519,19.02,4560.26,15.11,15.11,3235601261,15.02,15.02,3235601261 +TIGER MSCI KOREA ESG리더스,289260,18,10830,2,45,0.42,14748,349,810000,14748,0.42,4225.79,1.82,1.82,159690350,1.82,1.82,159690350 +SOL 한국형글로벌전기차&2차전지액티브,429980,19,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,20,2135,3,0,0.00,4199,121,4230000,4199,0.00,3470.25,0.10,0.10,8916405,0.10,0.10,8916405 +미래에셋 인버스 코스피200 선물 ETN,Q520038,21,8750,5,-95,-1.07,70670,2146,2000000,70670,-1.07,3293.10,3.53,3.53,617878895,3.53,3.53,617878895 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,22,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +동아화성,041930,23,6030,2,160,2.73,526317,22089,15800000,526317,2.73,2382.71,3.33,3.33,3307514395,3.47,3.47,3307514395 +에스케이증권제9호스팩,455910,24,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +키움 조선TOP10 ETN,Q760017,25,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +KIWOOM 단기채권ESG액티브,419890,26,108890,2,10,0.01,248,13,960000,248,0.01,1907.69,0.03,0.03,27004695,0.03,0.03,27004695 +신한 인버스 코스닥 150 선물 ETN,Q500063,27,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +KD,044180,28,566,1,130,29.82,3550099,196950,26717799,3550099,29.82,1802.54,13.29,13.29,1920468098,12.70,12.70,1920468098 +센서뷰,321370,29,1410,2,101,7.72,4602572,256168,43680464,4602572,7.72,1796.70,10.54,10.54,6697895485,10.88,10.88,6697895485 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,30,936,2,7,0.75,81875,4696,5000000,81875,0.75,1743.51,1.64,1.64,76475323,1.63,1.63,76475323 diff --git a/top30/20250822/top30-vir-20250822-112001.csv b/top30/20250822/top30-vir-20250822-112001.csv new file mode 100644 index 000000000000..4a96247b492c --- /dev/null +++ b/top30/20250822/top30-vir-20250822-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,5,15100,2,5,0.03,25512,86,910000,25512,0.03,9999.99,2.80,2.80,385864740,2.81,2.81,385864740 +IBKS제23호스팩,467930,6,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,8,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,9,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,10,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,11,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,12,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,13,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +케일럼,258610,14,1992,2,240,13.70,1529975,23010,26787133,1529975,13.70,6649.17,5.71,5.71,3130401967,5.87,5.87,3130401967 +비케이홀딩스,050090,15,1136,2,221,24.15,3519291,65534,19784735,3519291,24.15,5370.18,17.79,17.79,3831457328,17.05,17.05,3831457328 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +BNK 주주가치액티브,445690,17,17745,2,70,0.40,7007,140,1100000,7007,0.40,5005.00,0.64,0.64,124330665,0.64,0.64,124330665 +N2 전력인프라 Top5 ETN,Q550093,18,17450,2,940,5.69,296,6,2000000,296,5.69,4933.33,0.01,0.01,5122855,0.01,0.01,5122855 +TIGER MSCI KOREA ESG리더스,289260,19,10860,2,75,0.70,14751,349,810000,14751,0.70,4226.65,1.82,1.82,159722930,1.82,1.82,159722930 +SOL 한국형글로벌전기차&2차전지액티브,429980,20,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,21,2120,5,-15,-0.70,4200,121,4230000,4200,-0.70,3471.07,0.10,0.10,8918525,0.10,0.10,8918525 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,8745,5,-100,-1.13,70870,2146,2000000,70870,-1.13,3302.42,3.54,3.54,619627895,3.54,3.54,619627895 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,23,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +KIWOOM 단기채권ESG액티브,419890,24,108890,2,10,0.01,331,13,960000,331,0.01,2546.15,0.03,0.03,36042565,0.03,0.03,36042565 +동아화성,041930,25,6030,2,160,2.73,528881,22089,15800000,528881,2.73,2394.32,3.35,3.35,3322978430,3.49,3.49,3322978430 +에스케이증권제9호스팩,455910,26,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +키움 조선TOP10 ETN,Q760017,27,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +신한 인버스 코스닥 150 선물 ETN,Q500063,28,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +센서뷰,321370,29,1417,2,108,8.25,4668531,256168,43680464,4668531,8.25,1822.45,10.69,10.69,6791121354,10.97,10.97,6791121354 +KD,044180,30,566,1,130,29.82,3560304,196950,26717799,3560304,29.82,1807.72,13.33,13.33,1926244128,12.74,12.74,1926244128 diff --git a/top30/20250822/top30-vir-20250822-113001.csv b/top30/20250822/top30-vir-20250822-113001.csv new file mode 100644 index 000000000000..ea97a3f65c3a --- /dev/null +++ b/top30/20250822/top30-vir-20250822-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,5,15100,2,5,0.03,25512,86,910000,25512,0.03,9999.99,2.80,2.80,385864740,2.81,2.81,385864740 +IBKS제23호스팩,467930,6,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,8,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +BNK 주주가치액티브,445690,9,17725,2,50,0.28,17951,140,1100000,17951,0.28,9999.99,1.63,1.63,318401880,1.63,1.63,318401880 +신한 콩 선물 ETN(H),Q500023,10,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,11,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,12,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,13,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,14,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +케일럼,258610,15,1960,2,208,11.87,1567652,23010,26787133,1567652,11.87,6812.92,5.85,5.85,3204801075,6.10,6.10,3204801075 +비케이홀딩스,050090,16,1094,2,179,19.56,3787253,65534,19784735,3787253,19.56,5779.07,19.14,19.14,4128051032,19.07,19.07,4128051032 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,18,17450,2,940,5.69,296,6,2000000,296,5.69,4933.33,0.01,0.01,5122855,0.01,0.01,5122855 +TIGER MSCI KOREA ESG리더스,289260,19,10860,2,75,0.70,14751,349,810000,14751,0.70,4226.65,1.82,1.82,159722930,1.82,1.82,159722930 +SOL 한국형글로벌전기차&2차전지액티브,429980,20,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,21,2120,5,-15,-0.70,4200,121,4230000,4200,-0.70,3471.07,0.10,0.10,8918525,0.10,0.10,8918525 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,8745,5,-100,-1.13,70870,2146,2000000,70870,-1.13,3302.42,3.54,3.54,619627895,3.54,3.54,619627895 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,23,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +KIWOOM 단기채권ESG액티브,419890,24,108890,2,10,0.01,331,13,960000,331,0.01,2546.15,0.03,0.03,36042565,0.03,0.03,36042565 +동아화성,041930,25,6010,2,140,2.39,532416,22089,15800000,532416,2.39,2410.32,3.37,3.37,3344247580,3.52,3.52,3344247580 +에스케이증권제9호스팩,455910,26,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +미래에셋비전스팩4호,477380,27,2030,2,5,0.25,7486,324,8100000,7486,0.25,2310.49,0.09,0.09,15188965,0.09,0.09,15188965 +키움 조선TOP10 ETN,Q760017,28,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +신한 인버스 코스닥 150 선물 ETN,Q500063,29,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 +센서뷰,321370,30,1400,2,91,6.95,4758826,256168,43680464,4758826,6.95,1857.70,10.89,10.89,6918029427,11.31,11.31,6918029427 diff --git a/top30/20250822/top30-vir-20250822-114001.csv b/top30/20250822/top30-vir-20250822-114001.csv new file mode 100644 index 000000000000..dd7946ca4296 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13615,2,395,2.99,5730,14,500000,5730,2.99,9999.99,1.15,1.15,77622195,1.14,1.14,77622195 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,5,15100,2,5,0.03,25512,86,910000,25512,0.03,9999.99,2.80,2.80,385864740,2.81,2.81,385864740 +IBKS제23호스팩,467930,6,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,7,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +BNK 주주가치액티브,445690,8,17715,2,40,0.23,23882,140,1100000,23882,0.23,9999.99,2.17,2.17,423460515,2.17,2.17,423460515 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,10,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,11,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,12,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +IBKS제24호스팩,469480,13,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +케일럼,258610,14,1932,2,180,10.27,1653519,23010,26787133,1653519,10.27,7186.09,6.17,6.17,3371960172,6.52,6.52,3371960172 +이베스트스팩6호,478110,15,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,16,1094,2,179,19.56,3910902,65534,19784735,3910902,19.56,5967.74,19.77,19.77,4263471120,19.70,19.70,4263471120 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,18,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,19,10845,2,60,0.56,14754,349,810000,14754,0.56,4227.51,1.82,1.82,159755465,1.82,1.82,159755465 +SOL 한국형글로벌전기차&2차전지액티브,429980,20,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,21,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,8760,5,-85,-0.96,70871,2146,2000000,70871,-0.96,3302.47,3.54,3.54,619636655,3.54,3.54,619636655 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,23,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +KIWOOM 단기채권ESG액티브,419890,24,108890,2,10,0.01,331,13,960000,331,0.01,2546.15,0.03,0.03,36042565,0.03,0.03,36042565 +동아화성,041930,25,6000,2,130,2.21,537531,22089,15800000,537531,2.21,2433.48,3.40,3.40,3374988940,3.56,3.56,3374988940 +에스케이증권제9호스팩,455910,26,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +미래에셋비전스팩4호,477380,27,2030,2,5,0.25,7486,324,8100000,7486,0.25,2310.49,0.09,0.09,15188965,0.09,0.09,15188965 +키움 조선TOP10 ETN,Q760017,28,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +센서뷰,321370,29,1422,2,113,8.63,4818081,256168,43680464,4818081,8.63,1880.83,11.03,11.03,7001700426,11.27,11.27,7001700426 +신한 인버스 코스닥 150 선물 ETN,Q500063,30,7900,5,-125,-1.56,93,5,2000000,93,-1.56,1860.00,0.00,0.00,734940,0.00,0.00,734940 diff --git a/top30/20250822/top30-vir-20250822-115001.csv b/top30/20250822/top30-vir-20250822-115001.csv new file mode 100644 index 000000000000..1b254ee36f3e --- /dev/null +++ b/top30/20250822/top30-vir-20250822-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13605,2,385,2.91,6830,14,500000,6830,2.91,9999.99,1.37,1.37,92587695,1.36,1.36,92587695 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,5,15100,2,5,0.03,25512,86,910000,25512,0.03,9999.99,2.80,2.80,385864740,2.81,2.81,385864740 +BNK 주주가치액티브,445690,6,17725,2,50,0.28,40524,140,1100000,40524,0.28,9999.99,3.68,3.68,718448120,3.68,3.68,718448120 +IBKS제23호스팩,467930,7,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,10,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,11,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,12,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +케일럼,258610,13,1981,2,229,13.07,1710063,23010,26787133,1710063,13.07,7431.83,6.38,6.38,3482933987,6.56,6.56,3482933987 +IBKS제24호스팩,469480,14,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,15,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,16,1085,2,170,18.58,3960548,65534,19784735,3960548,18.58,6043.50,20.02,20.02,4317537147,20.11,20.11,4317537147 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,18,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,19,10840,2,55,0.51,14755,349,810000,14755,0.51,4227.79,1.82,1.82,159766305,1.82,1.82,159766305 +SOL 한국형글로벌전기차&2차전지액티브,429980,20,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,21,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,22,8765,5,-80,-0.90,70961,2146,2000000,70961,-0.90,3306.66,3.55,3.55,620425505,3.54,3.54,620425505 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,23,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +KIWOOM 단기채권ESG액티브,419890,24,108890,2,10,0.01,331,13,960000,331,0.01,2546.15,0.03,0.03,36042565,0.03,0.03,36042565 +동아화성,041930,25,6000,2,130,2.21,540393,22089,15800000,540393,2.21,2446.43,3.42,3.42,3392186560,3.58,3.58,3392186560 +에스케이증권제9호스팩,455910,26,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,27,3395,5,-130,-3.69,3276,140,3000000,3276,-3.69,2340.00,0.11,0.11,11135712,0.11,0.11,11135712 +미래에셋비전스팩4호,477380,28,2030,2,5,0.25,7486,324,8100000,7486,0.25,2310.49,0.09,0.09,15188965,0.09,0.09,15188965 +키움 조선TOP10 ETN,Q760017,29,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 +센서뷰,321370,30,1419,2,110,8.40,4901943,256168,43680464,4901943,8.40,1913.57,11.22,11.22,7121680940,11.49,11.49,7121680940 diff --git a/top30/20250822/top30-vir-20250822-120001.csv b/top30/20250822/top30-vir-20250822-120001.csv new file mode 100644 index 000000000000..1c8a35e4d3e1 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +한투 코스피 양매도 5% OTM ETN,Q570019,2,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,3,13605,2,385,2.91,6831,14,500000,6831,2.91,9999.99,1.37,1.37,92601300,1.36,1.36,92601300 +신한 인버스 Russell 2000 ETN,Q500055,4,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +BNK 주주가치액티브,445690,5,17720,2,45,0.25,56093,140,1100000,56093,0.25,9999.99,5.10,5.10,994445045,5.10,5.10,994445045 +KIWOOM 미국달러선물레버리지,225800,6,15100,2,5,0.03,25512,86,910000,25512,0.03,9999.99,2.80,2.80,385864740,2.81,2.81,385864740 +IBKS제23호스팩,467930,7,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,9,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,10,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,11,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,12,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +케일럼,258610,13,1961,2,209,11.93,1746167,23010,26787133,1746167,11.93,7588.73,6.52,6.52,3553998735,6.77,6.77,3553998735 +IBKS제24호스팩,469480,14,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,15,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,16,1101,2,186,20.33,4050084,65534,19784735,4050084,20.33,6180.13,20.47,20.47,4415960124,20.27,20.27,4415960124 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,18,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +피씨디렉트,051380,19,2335,2,210,9.88,1419809,32531,15340072,1419809,9.88,4364.48,9.26,9.26,3404491264,9.50,9.50,3404491264 +TIGER MSCI KOREA ESG리더스,289260,20,10840,2,55,0.51,14755,349,810000,14755,0.51,4227.79,1.82,1.82,159766305,1.82,1.82,159766305 +KIWOOM 단기채권ESG액티브,419890,21,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +SOL 한국형글로벌전기차&2차전지액티브,429980,22,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,23,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,24,8765,5,-80,-0.90,70961,2146,2000000,70961,-0.90,3306.66,3.55,3.55,620425505,3.54,3.54,620425505 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,25,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +동아화성,041930,26,6000,2,130,2.21,541412,22089,15800000,541412,2.21,2451.05,3.43,3.43,3398309140,3.58,3.58,3398309140 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,27,3385,5,-140,-3.97,3278,140,3000000,3278,-3.97,2341.43,0.11,0.11,11142497,0.11,0.11,11142497 +에스케이증권제9호스팩,455910,28,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +미래에셋비전스팩4호,477380,29,2030,2,5,0.25,7496,324,8100000,7496,0.25,2313.58,0.09,0.09,15209265,0.09,0.09,15209265 +키움 조선TOP10 ETN,Q760017,30,23360,2,200,0.86,1125,55,700000,1125,0.86,2045.45,0.16,0.16,26313090,0.16,0.16,26313090 diff --git a/top30/20250822/top30-vir-20250822-121001.csv b/top30/20250822/top30-vir-20250822-121001.csv new file mode 100644 index 000000000000..507365cd872f --- /dev/null +++ b/top30/20250822/top30-vir-20250822-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17715,2,40,0.23,70803,140,1100000,70803,0.23,9999.99,6.44,6.44,1255039360,6.44,6.44,1255039360 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13605,2,385,2.91,6831,14,500000,6831,2.91,9999.99,1.37,1.37,92601300,1.36,1.36,92601300 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15060,5,-35,-0.23,25525,86,910000,25525,-0.23,9999.99,2.80,2.80,386060755,2.82,2.82,386060755 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +IBKS제23호스팩,467930,8,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,11,12190,2,165,1.37,115,1,2000000,115,1.37,9999.99,0.01,0.01,1397330,0.01,0.01,1397330 +대신밸런스제17호스팩,471050,12,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,13,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,14,3385,5,-140,-3.97,11279,140,3000000,11279,-3.97,8056.43,0.38,0.38,38236367,0.38,0.38,38236367 +케일럼,258610,15,1928,2,176,10.05,1779008,23010,26787133,1779008,10.05,7731.46,6.64,6.64,3617734340,7.00,7.00,3617734340 +IBKS제24호스팩,469480,16,2160,2,10,0.47,30102,406,4230000,30102,0.47,7414.29,0.71,0.71,64176880,0.70,0.70,64176880 +이베스트스팩6호,478110,17,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,18,1108,2,193,21.09,4161738,65534,19784735,4161738,21.09,6350.50,21.04,21.04,4540020369,20.71,20.71,4540020369 +ACE 8월만기자동연장회사채AA-이상액티브,475280,19,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +피씨디렉트,051380,20,2230,2,105,4.94,1653714,32531,15340072,1653714,4.94,5083.50,10.78,10.78,3936668923,11.51,11.51,3936668923 +N2 전력인프라 Top5 ETN,Q550093,21,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,22,10825,2,40,0.37,14760,349,810000,14760,0.37,4229.23,1.82,1.82,159820430,1.82,1.82,159820430 +KIWOOM 단기채권ESG액티브,419890,23,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +SOL 한국형글로벌전기차&2차전지액티브,429980,24,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,25,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,8775,5,-70,-0.79,70971,2146,2000000,70971,-0.79,3307.13,3.55,3.55,620513255,3.54,3.54,620513255 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,27,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +동아화성,041930,28,6010,2,140,2.39,542154,22089,15800000,542154,2.39,2454.41,3.43,3.43,3402771590,3.58,3.58,3402771590 +에스케이증권제9호스팩,455910,29,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +미래에셋비전스팩4호,477380,30,2030,2,5,0.25,7496,324,8100000,7496,0.25,2313.58,0.09,0.09,15209265,0.09,0.09,15209265 diff --git a/top30/20250822/top30-vir-20250822-122001.csv b/top30/20250822/top30-vir-20250822-122001.csv new file mode 100644 index 000000000000..b8fe6ded86c9 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17710,2,35,0.20,80901,140,1100000,80901,0.20,9999.99,7.35,7.35,1433936685,7.36,7.36,1433936685 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13605,2,385,2.91,6831,14,500000,6831,2.91,9999.99,1.37,1.37,92601300,1.36,1.36,92601300 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15040,5,-55,-0.36,25526,86,910000,25526,-0.36,9999.99,2.81,2.81,386075795,2.82,2.82,386075795 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +IBKS제23호스팩,467930,8,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,11,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +대신밸런스제17호스팩,471050,12,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,13,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,14,3390,5,-135,-3.83,11283,140,3000000,11283,-3.83,8059.29,0.38,0.38,38249937,0.38,0.38,38249937 +케일럼,258610,15,1925,2,173,9.87,1793854,23010,26787133,1793854,9.87,7795.98,6.70,6.70,3646342012,7.07,7.07,3646342012 +IBKS제24호스팩,469480,16,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +이베스트스팩6호,478110,17,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,18,1105,2,190,20.77,4209737,65534,19784735,4209737,20.77,6423.75,21.28,21.28,4593027077,21.01,21.01,4593027077 +피씨디렉트,051380,19,2260,2,135,6.35,1780221,32531,15340072,1780221,6.35,5472.38,11.61,11.61,4218192024,12.17,12.17,4218192024 +ACE 8월만기자동연장회사채AA-이상액티브,475280,20,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,21,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,22,10825,2,40,0.37,14760,349,810000,14760,0.37,4229.23,1.82,1.82,159820430,1.82,1.82,159820430 +KIWOOM 단기채권ESG액티브,419890,23,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +SOL 한국형글로벌전기차&2차전지액티브,429980,24,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,25,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,26,8775,5,-70,-0.79,70971,2146,2000000,70971,-0.79,3307.13,3.55,3.55,620513255,3.54,3.54,620513255 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,27,9110,2,10,0.11,197,6,2000000,197,0.11,3283.33,0.01,0.01,1794670,0.01,0.01,1794670 +동아화성,041930,28,6030,2,160,2.73,542595,22089,15800000,542595,2.73,2456.40,3.43,3.43,3405423210,3.57,3.57,3405423210 +에스케이증권제9호스팩,455910,29,2065,3,0,0.00,1030,44,5020000,1030,0.00,2340.91,0.02,0.02,2121950,0.02,0.02,2121950 +미래에셋비전스팩4호,477380,30,2030,2,5,0.25,7496,324,8100000,7496,0.25,2313.58,0.09,0.09,15209265,0.09,0.09,15209265 diff --git a/top30/20250822/top30-vir-20250822-123001.csv b/top30/20250822/top30-vir-20250822-123001.csv new file mode 100644 index 000000000000..5f294c84e883 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17695,2,20,0.11,92045,140,1100000,92045,0.11,9999.99,8.37,8.37,1631158815,8.38,8.38,1631158815 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13605,2,385,2.91,6831,14,500000,6831,2.91,9999.99,1.37,1.37,92601300,1.36,1.36,92601300 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15040,5,-55,-0.36,25526,86,910000,25526,-0.36,9999.99,2.81,2.81,386075795,2.82,2.82,386075795 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +IBKS제23호스팩,467930,8,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +대신밸런스제17호스팩,471050,13,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,14,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,15,3390,5,-135,-3.83,11283,140,3000000,11283,-3.83,8059.29,0.38,0.38,38249937,0.38,0.38,38249937 +케일럼,258610,16,1932,2,180,10.27,1817046,23010,26787133,1817046,10.27,7896.77,6.78,6.78,3691077552,7.13,7.13,3691077552 +IBKS제24호스팩,469480,17,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +이베스트스팩6호,478110,18,2005,3,0,0.00,2544,37,5020000,2544,0.00,6875.68,0.05,0.05,5088220,0.05,0.05,5088220 +비케이홀딩스,050090,19,1089,2,174,19.02,4264738,65534,19784735,4264738,19.02,6507.67,21.56,21.56,4653506431,21.60,21.60,4653506431 +피씨디렉트,051380,20,2290,2,165,7.76,1891473,32531,15340072,1891473,7.76,5814.37,12.33,12.33,4471040933,12.73,12.73,4471040933 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,22,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,23,10825,2,40,0.37,14760,349,810000,14760,0.37,4229.23,1.82,1.82,159820430,1.82,1.82,159820430 +KIWOOM 단기채권ESG액티브,419890,24,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +SOL 한국형글로벌전기차&2차전지액티브,429980,25,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1550,44,5020000,1550,-0.24,3522.73,0.03,0.03,3193150,0.03,0.03,3193150 +한국제12호스팩,458610,27,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,28,8780,5,-65,-0.73,70984,2146,2000000,70984,-0.73,3307.74,3.55,3.55,620627395,3.53,3.53,620627395 +KIWOOM 미국달러선물인버스2X,230480,29,4765,2,20,0.42,7171,276,2410000,7171,0.42,2598.19,0.30,0.30,34075800,0.30,0.30,34075800 +동아화성,041930,30,6010,2,140,2.39,543725,22089,15800000,543725,2.39,2461.52,3.44,3.44,3412209950,3.59,3.59,3412209950 diff --git a/top30/20250822/top30-vir-20250822-124001.csv b/top30/20250822/top30-vir-20250822-124001.csv new file mode 100644 index 000000000000..ab35d85924dc --- /dev/null +++ b/top30/20250822/top30-vir-20250822-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17700,2,25,0.14,101379,140,1100000,101379,0.14,9999.99,9.22,9.22,1796303945,9.23,9.23,1796303945 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,14970,5,-125,-0.83,30624,86,910000,30624,-0.83,9999.99,3.37,3.37,462419555,3.39,3.39,462419555 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +IBKS제23호스팩,467930,8,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +대신밸런스제17호스팩,471050,13,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,14,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,15,2000,5,-5,-0.25,3044,37,5020000,3044,-0.25,8227.03,0.06,0.06,6088220,0.06,0.06,6088220 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3370,5,-155,-4.40,11487,140,3000000,11487,-4.40,8205.00,0.38,0.38,38938422,0.39,0.39,38938422 +케일럼,258610,17,1928,2,176,10.05,1822310,23010,26787133,1822310,10.05,7919.64,6.80,6.80,3701254476,7.17,7.17,3701254476 +IBKS제24호스팩,469480,18,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,19,1083,2,168,18.36,4353099,65534,19784735,4353099,18.36,6642.50,22.00,22.00,4749730365,22.17,22.17,4749730365 +피씨디렉트,051380,20,2265,2,140,6.59,2024268,32531,15340072,2024268,6.59,6222.58,13.20,13.20,4774852039,13.74,13.74,4774852039 +KIWOOM 미국달러선물인버스2X,230480,21,4775,2,30,0.63,16547,276,2410000,16547,0.63,5995.29,0.69,0.69,78869640,0.69,0.69,78869640 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,23,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,24,10825,2,40,0.37,14761,349,810000,14761,0.37,4229.51,1.82,1.82,159831255,1.82,1.82,159831255 +KIWOOM 단기채권ESG액티브,419890,25,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,27,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,28,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,8780,5,-65,-0.73,71154,2146,2000000,71154,-0.73,3315.66,3.56,3.56,622119995,3.54,3.54,622119995 +SOL 종합채권(AA-이상)액티브,436140,30,115365,5,-85,-0.07,596,22,8439000,596,-0.07,2709.09,0.01,0.01,68760115,0.01,0.01,68760115 diff --git a/top30/20250822/top30-vir-20250822-125000.csv b/top30/20250822/top30-vir-20250822-125000.csv new file mode 100644 index 000000000000..cf3125bd71f5 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17705,2,30,0.17,112377,140,1100000,112377,0.17,9999.99,10.22,10.22,1991031980,10.22,10.22,1991031980 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30625,86,910000,30625,-0.60,9999.99,3.37,3.37,462434560,3.39,3.39,462434560 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +IBKS제23호스팩,467930,8,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5373,27,1000000,5373,4.26,9999.99,0.54,0.54,45106350,0.53,0.53,45106350 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +대신밸런스제17호스팩,471050,13,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +메리츠 인버스 일본 국채 10년 ETN,Q610092,14,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,15,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3385,5,-140,-3.97,11488,140,3000000,11488,-3.97,8205.71,0.38,0.38,38941807,0.38,0.38,38941807 +케일럼,258610,17,1920,2,168,9.59,1838241,23010,26787133,1838241,9.59,7988.88,6.86,6.86,3731885465,7.26,7.26,3731885465 +IBKS제24호스팩,469480,18,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,19,1072,2,157,17.16,4439040,65534,19784735,4439040,17.16,6773.64,22.44,22.44,4842173597,22.83,22.83,4842173597 +피씨디렉트,051380,20,2270,2,145,6.82,2077690,32531,15340072,2077690,6.82,6386.80,13.54,13.54,4896728035,14.06,14.06,4896728035 +KIWOOM 미국달러선물인버스2X,230480,21,4775,2,30,0.63,16547,276,2410000,16547,0.63,5995.29,0.69,0.69,78869640,0.69,0.69,78869640 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,23,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,24,10830,2,45,0.42,14762,349,810000,14762,0.42,4229.80,1.82,1.82,159842085,1.82,1.82,159842085 +KIWOOM 단기채권ESG액티브,419890,25,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,27,12765,5,-60,-0.47,5045,132,500000,5045,-0.47,3821.97,1.01,1.01,64319898,1.01,1.01,64319898 +한국제12호스팩,458610,28,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,8780,5,-65,-0.73,71154,2146,2000000,71154,-0.73,3315.66,3.56,3.56,622119995,3.54,3.54,622119995 +SOL 종합채권(AA-이상)액티브,436140,30,115365,5,-85,-0.07,639,22,8439000,639,-0.07,2904.55,0.01,0.01,73720810,0.01,0.01,73720810 diff --git a/top30/20250822/top30-vir-20250822-130000.csv b/top30/20250822/top30-vir-20250822-130000.csv new file mode 100644 index 000000000000..e8f4abca4fd0 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17695,2,20,0.11,126825,140,1100000,126825,0.11,9999.99,11.53,11.53,2246787640,11.54,11.54,2246787640 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30625,86,910000,30625,-0.60,9999.99,3.37,3.37,462434560,3.39,3.39,462434560 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +대신밸런스제17호스팩,471050,13,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,14,3385,5,-140,-3.97,11588,140,3000000,11588,-3.97,8277.14,0.39,0.39,39280307,0.39,0.39,39280307 +메리츠 인버스 일본 국채 10년 ETN,Q610092,15,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,16,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +KIWOOM 미국달러선물인버스2X,230480,17,4760,2,15,0.32,22547,276,2410000,22547,0.32,8169.20,0.94,0.94,107429640,0.94,0.94,107429640 +케일럼,258610,18,1936,2,184,10.50,1877407,23010,26787133,1877407,10.50,8159.09,7.01,7.01,3807823009,7.34,7.34,3807823009 +IBKS제24호스팩,469480,19,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,20,1063,2,148,16.17,4468385,65534,19784735,4468385,16.17,6818.42,22.59,22.59,4873592845,23.17,23.17,4873592845 +피씨디렉트,051380,21,2220,2,95,4.47,2181264,32531,15340072,2181264,4.47,6705.19,14.22,14.22,5128016555,15.06,15.06,5128016555 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,23,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +TIGER MSCI KOREA ESG리더스,289260,24,10825,2,40,0.37,14764,349,810000,14764,0.37,4230.37,1.82,1.82,159863735,1.82,1.82,159863735 +KIWOOM 단기채권ESG액티브,419890,25,108890,2,10,0.01,531,13,960000,531,0.01,4084.62,0.06,0.06,57820565,0.06,0.06,57820565 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,27,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +한국제12호스팩,458610,28,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,29,8780,5,-65,-0.73,71154,2146,2000000,71154,-0.73,3315.66,3.56,3.56,622119995,3.54,3.54,622119995 +SOL 종합채권(AA-이상)액티브,436140,30,115365,5,-85,-0.07,655,22,8439000,655,-0.07,2977.27,0.01,0.01,75566650,0.01,0.01,75566650 diff --git a/top30/20250822/top30-vir-20250822-131001.csv b/top30/20250822/top30-vir-20250822-131001.csv new file mode 100644 index 000000000000..2dbdd20bb971 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17700,2,25,0.14,133397,140,1100000,133397,0.14,9999.99,12.13,12.13,2363092155,12.14,12.14,2363092155 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30625,86,910000,30625,-0.60,9999.99,3.37,3.37,462434560,3.39,3.39,462434560 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +KIWOOM 미국달러선물인버스2X,230480,13,4760,2,15,0.32,27547,276,2410000,27547,0.32,9980.80,1.14,1.14,131229640,1.14,1.14,131229640 +대신밸런스제17호스팩,471050,14,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,15,3400,5,-125,-3.55,11590,140,3000000,11590,-3.55,8278.57,0.39,0.39,39287107,0.39,0.39,39287107 +메리츠 인버스 일본 국채 10년 ETN,Q610092,16,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,17,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +케일럼,258610,18,1941,2,189,10.79,1892419,23010,26787133,1892419,10.79,8224.33,7.06,7.06,3837050594,7.38,7.38,3837050594 +IBKS제24호스팩,469480,19,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,20,1061,2,146,15.96,4570129,65534,19784735,4570129,15.96,6973.68,23.10,23.10,4982616696,23.74,23.74,4982616696 +피씨디렉트,051380,21,2220,2,95,4.47,2201128,32531,15340072,2201128,4.47,6766.25,14.35,14.35,5171901595,15.19,15.19,5171901595 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,23,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +KIWOOM 단기채권ESG액티브,419890,24,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +TIGER MSCI KOREA ESG리더스,289260,25,10830,2,45,0.42,14767,349,810000,14767,0.42,4231.23,1.82,1.82,159896225,1.82,1.82,159896225 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,27,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +한국제12호스팩,458610,28,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +SOL 종합채권(AA-이상)액티브,436140,29,115355,5,-95,-0.08,758,22,8439000,758,-0.08,3445.45,0.01,0.01,87448215,0.01,0.01,87448215 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8780,5,-65,-0.73,71194,2146,2000000,71194,-0.73,3317.52,3.56,3.56,622471195,3.54,3.54,622471195 diff --git a/top30/20250822/top30-vir-20250822-132000.csv b/top30/20250822/top30-vir-20250822-132000.csv new file mode 100644 index 000000000000..a891aef3e2e5 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17700,2,25,0.14,145188,140,1100000,145188,0.14,9999.99,13.20,13.20,2571832175,13.21,13.21,2571832175 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30625,86,910000,30625,-0.60,9999.99,3.37,3.37,462434560,3.39,3.39,462434560 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +KIWOOM 미국달러선물인버스2X,230480,13,4760,2,15,0.32,27547,276,2410000,27547,0.32,9980.80,1.14,1.14,131229640,1.14,1.14,131229640 +대신밸런스제17호스팩,471050,14,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +케일럼,258610,15,1926,2,174,9.93,1906558,23010,26787133,1906558,9.93,8285.78,7.12,7.12,3864325047,7.49,7.49,3864325047 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3400,5,-125,-3.55,11590,140,3000000,11590,-3.55,8278.57,0.39,0.39,39287107,0.39,0.39,39287107 +메리츠 인버스 일본 국채 10년 ETN,Q610092,17,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,18,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,19,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,20,1045,2,130,14.21,4639399,65534,19784735,4639399,14.21,7079.38,23.45,23.45,5055522804,24.45,24.45,5055522804 +피씨디렉트,051380,21,2190,2,65,3.06,2233842,32531,15340072,2233842,3.06,6866.81,14.56,14.56,5243753240,15.61,15.61,5243753240 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +N2 전력인프라 Top5 ETN,Q550093,23,17400,2,890,5.39,301,6,2000000,301,5.39,5016.67,0.02,0.02,5209855,0.01,0.01,5209855 +KIWOOM 단기채권ESG액티브,419890,24,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +TIGER MSCI KOREA ESG리더스,289260,25,10825,2,40,0.37,14768,349,810000,14768,0.37,4231.52,1.82,1.82,159907050,1.82,1.82,159907050 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,27,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +SOL 종합채권(AA-이상)액티브,436140,28,115365,5,-85,-0.07,773,22,8439000,773,-0.07,3513.64,0.01,0.01,89178690,0.01,0.01,89178690 +한국제12호스팩,458610,29,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8780,5,-65,-0.73,71194,2146,2000000,71194,-0.73,3317.52,3.56,3.56,622471195,3.54,3.54,622471195 diff --git a/top30/20250822/top30-vir-20250822-133000.csv b/top30/20250822/top30-vir-20250822-133000.csv new file mode 100644 index 000000000000..82aa3f9063ad --- /dev/null +++ b/top30/20250822/top30-vir-20250822-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17690,2,15,0.08,159586,140,1100000,159586,0.08,9999.99,14.51,14.51,2826637505,14.53,14.53,2826637505 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30625,86,910000,30625,-0.60,9999.99,3.37,3.37,462434560,3.39,3.39,462434560 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +KIWOOM 미국달러선물인버스2X,230480,13,4760,2,15,0.32,27567,276,2410000,27567,0.32,9988.04,1.14,1.14,131324840,1.14,1.14,131324840 +대신밸런스제17호스팩,471050,14,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +케일럼,258610,15,1911,2,159,9.08,1928054,23010,26787133,1928054,9.08,8379.20,7.20,7.20,3905437779,7.63,7.63,3905437779 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3400,5,-125,-3.55,11590,140,3000000,11590,-3.55,8278.57,0.39,0.39,39287107,0.39,0.39,39287107 +메리츠 인버스 일본 국채 10년 ETN,Q610092,17,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,18,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,19,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,20,1041,2,126,13.77,4743179,65534,19784735,4743179,13.77,7237.74,23.97,23.97,5165253946,25.08,25.08,5165253946 +피씨디렉트,051380,21,2180,2,55,2.59,2240736,32531,15340072,2240736,2.59,6888.00,14.61,14.61,5258783055,15.73,15.73,5258783055 +N2 전력인프라 Top5 ETN,Q550093,22,17380,2,870,5.27,405,6,2000000,405,5.27,6750.00,0.02,0.02,7017385,0.02,0.02,7017385 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,24,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +TIGER MSCI KOREA ESG리더스,289260,25,10820,2,35,0.32,14771,349,810000,14771,0.32,4232.38,1.82,1.82,159939510,1.82,1.82,159939510 +에스케이증권제9호스팩,455910,26,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 종합채권(AA-이상)액티브,436140,27,115350,5,-100,-0.09,874,22,8439000,874,-0.09,3972.73,0.01,0.01,100829040,0.01,0.01,100829040 +SOL 한국형글로벌전기차&2차전지액티브,429980,28,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +한국제12호스팩,458610,29,2135,3,0,0.00,4201,121,4230000,4201,0.00,3471.90,0.10,0.10,8920660,0.10,0.10,8920660 +미래에셋 인버스 코스피200 선물 ETN,Q520038,30,8780,5,-65,-0.73,71194,2146,2000000,71194,-0.73,3317.52,3.56,3.56,622471195,3.54,3.54,622471195 diff --git a/top30/20250822/top30-vir-20250822-134000.csv b/top30/20250822/top30-vir-20250822-134000.csv new file mode 100644 index 000000000000..45b133508f35 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17675,3,0,0.00,174058,140,1100000,174058,0.00,9999.99,15.82,15.82,3082554830,15.85,15.85,3082554830 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13540,2,320,2.42,6833,14,500000,6833,2.42,9999.99,1.37,1.37,92628380,1.37,1.37,92628380 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15040,5,-55,-0.36,30628,86,910000,30628,-0.36,9999.99,3.37,3.37,462479680,3.38,3.38,462479680 +RISE 미국달러선물인버스,469530,7,9330,2,20,0.21,1262,6,640000,1262,0.21,9999.99,0.20,0.20,11774445,0.20,0.20,11774445 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +신한 인버스 옥수수 선물 ETN(H),Q500014,10,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,11,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,12,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +KIWOOM 미국달러선물인버스2X,230480,13,4760,2,15,0.32,27567,276,2410000,27567,0.32,9988.04,1.14,1.14,131324840,1.14,1.14,131324840 +대신밸런스제17호스팩,471050,14,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +케일럼,258610,15,1886,2,134,7.65,1949687,23010,26787133,1949687,7.65,8473.22,7.28,7.28,3946443154,7.81,7.81,3946443154 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3400,5,-125,-3.55,11590,140,3000000,11590,-3.55,8278.57,0.39,0.39,39287107,0.39,0.39,39287107 +메리츠 인버스 일본 국채 10년 ETN,Q610092,17,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,18,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,19,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,20,1036,2,121,13.22,4770803,65534,19784735,4770803,13.22,7279.89,24.11,24.11,5194023462,25.34,25.34,5194023462 +피씨디렉트,051380,21,2185,2,60,2.82,2281298,32531,15340072,2281298,2.82,7012.69,14.87,14.87,5347241155,15.95,15.95,5347241155 +N2 전력인프라 Top5 ETN,Q550093,22,17380,2,870,5.27,405,6,2000000,405,5.27,6750.00,0.02,0.02,7017385,0.02,0.02,7017385 +삼성 코리아 밸류업 TR ETN,Q530126,23,12570,2,60,0.48,111,2,2000000,111,0.48,5550.00,0.01,0.01,1395340,0.01,0.01,1395340 +ACE 8월만기자동연장회사채AA-이상액티브,475280,24,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,25,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +SOL 종합채권(AA-이상)액티브,436140,26,115350,5,-100,-0.09,932,22,8439000,932,-0.09,4236.36,0.01,0.01,107519340,0.01,0.01,107519340 +TIGER MSCI KOREA ESG리더스,289260,27,10820,2,35,0.32,14771,349,810000,14771,0.32,4232.38,1.82,1.82,159939510,1.82,1.82,159939510 +에스케이증권제9호스팩,455910,28,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,29,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +ACE Fn5G플러스,380340,30,10555,5,-70,-0.66,2210,59,600000,2210,-0.66,3745.76,0.37,0.37,23390975,0.37,0.37,23390975 diff --git a/top30/20250822/top30-vir-20250822-135000.csv b/top30/20250822/top30-vir-20250822-135000.csv new file mode 100644 index 000000000000..88eed10063e1 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17685,2,10,0.06,183221,140,1100000,183221,0.06,9999.99,16.66,16.66,3244569760,16.68,16.68,3244569760 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15030,5,-65,-0.43,30629,86,910000,30629,-0.43,9999.99,3.37,3.37,462494710,3.38,3.38,462494710 +RISE 미국달러선물인버스,469530,7,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +삼성 코리아 밸류업 TR ETN,Q530126,10,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,13,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,14,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,15,4760,2,15,0.32,27567,276,2410000,27567,0.32,9988.04,1.14,1.14,131324840,1.14,1.14,131324840 +대신밸런스제17호스팩,471050,16,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +케일럼,258610,17,1875,2,123,7.02,1965273,23010,26787133,1965273,7.02,8540.95,7.34,7.34,3975807964,7.92,7.92,3975807964 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,18,3400,5,-125,-3.55,11590,140,3000000,11590,-3.55,8278.57,0.39,0.39,39287107,0.39,0.39,39287107 +메리츠 인버스 일본 국채 10년 ETN,Q610092,19,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,20,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,21,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,22,1050,2,135,14.75,4796130,65534,19784735,4796130,14.75,7318.54,24.24,24.24,5220333028,25.13,25.13,5220333028 +피씨디렉트,051380,23,2175,2,50,2.35,2288599,32531,15340072,2288599,2.35,7035.13,14.92,14.92,5363156525,16.07,16.07,5363156525 +ACE 8월만기자동연장회사채AA-이상액티브,475280,24,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,25,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +SOL 종합채권(AA-이상)액티브,436140,26,115355,5,-95,-0.08,961,22,8439000,961,-0.08,4368.18,0.01,0.01,110864560,0.01,0.01,110864560 +TIGER MSCI KOREA ESG리더스,289260,27,10830,2,45,0.42,14772,349,810000,14772,0.42,4232.67,1.82,1.82,159950340,1.82,1.82,159950340 +에스케이증권제9호스팩,455910,28,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +SOL 한국형글로벌전기차&2차전지액티브,429980,29,12715,5,-110,-0.86,5050,132,500000,5050,-0.86,3825.76,1.01,1.01,64383473,1.01,1.01,64383473 +ACE Fn5G플러스,380340,30,10555,5,-70,-0.66,2210,59,600000,2210,-0.66,3745.76,0.37,0.37,23390975,0.37,0.37,23390975 diff --git a/top30/20250822/top30-vir-20250822-140000.csv b/top30/20250822/top30-vir-20250822-140000.csv new file mode 100644 index 000000000000..4451c6431458 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17705,2,30,0.17,191764,140,1100000,191764,0.17,9999.99,17.43,17.43,3395802940,17.44,17.44,3395802940 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15015,5,-80,-0.53,30695,86,910000,30695,-0.53,9999.99,3.37,3.37,463485700,3.39,3.39,463485700 +RISE 미국달러선물인버스,469530,7,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2175,3,0,0.00,21203,106,4230000,21203,0.00,9999.99,0.50,0.50,45865130,0.50,0.50,45865130 +삼성 코리아 밸류업 TR ETN,Q530126,10,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,13,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,14,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,15,4760,2,15,0.32,27567,276,2410000,27567,0.32,9988.04,1.14,1.14,131324840,1.14,1.14,131324840 +대신밸런스제17호스팩,471050,16,2155,5,-5,-0.23,12165,130,6060000,12165,-0.23,9357.69,0.20,0.20,26215847,0.20,0.20,26215847 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3400,5,-125,-3.55,12511,140,3000000,12511,-3.55,8936.43,0.42,0.42,42418507,0.42,0.42,42418507 +케일럼,258610,18,1872,2,120,6.85,1981015,23010,26787133,1981015,6.85,8609.37,7.40,7.40,4005287272,7.99,7.99,4005287272 +메리츠 인버스 일본 국채 10년 ETN,Q610092,19,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,20,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,21,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,22,1043,2,128,13.99,4801737,65534,19784735,4801737,13.99,7327.09,24.27,24.27,5226187696,25.33,25.33,5226187696 +피씨디렉트,051380,23,2170,2,45,2.12,2299348,32531,15340072,2299348,2.12,7068.17,14.99,14.99,5386505199,16.18,16.18,5386505199 +ACE 8월만기자동연장회사채AA-이상액티브,475280,24,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,25,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +SOL 종합채권(AA-이상)액티브,436140,26,115360,5,-90,-0.08,1034,22,8439000,1034,-0.08,4700.00,0.01,0.01,119285470,0.01,0.01,119285470 +TIGER MSCI KOREA ESG리더스,289260,27,10835,2,50,0.46,14774,349,810000,14774,0.46,4233.24,1.82,1.82,159972010,1.82,1.82,159972010 +에스케이증권제9호스팩,455910,28,2060,5,-5,-0.24,1750,44,5020000,1750,-0.24,3977.27,0.03,0.03,3605150,0.03,0.03,3605150 +미래에셋비전스팩4호,477380,29,2040,2,15,0.74,12719,324,8100000,12719,0.74,3925.62,0.16,0.16,25836990,0.16,0.16,25836990 +SOL 한국형글로벌전기차&2차전지액티브,429980,30,12715,5,-110,-0.86,5058,132,500000,5058,-0.86,3831.82,1.01,1.01,64485193,1.01,1.01,64485193 diff --git a/top30/20250822/top30-vir-20250822-141000.csv b/top30/20250822/top30-vir-20250822-141000.csv new file mode 100644 index 000000000000..a10a3e0769e4 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17720,2,45,0.25,200571,140,1100000,200571,0.25,9999.99,18.23,18.23,3551909325,18.22,18.22,3551909325 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15015,5,-80,-0.53,30695,86,910000,30695,-0.53,9999.99,3.37,3.37,463485700,3.39,3.39,463485700 +RISE 미국달러선물인버스,469530,7,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,10,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,13,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,14,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,15,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3370,5,-155,-4.40,14128,140,3000000,14128,-4.40,9999.99,0.47,0.47,47867797,0.47,0.47,47867797 +대신밸런스제17호스팩,471050,17,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,18,1898,2,146,8.33,1990066,23010,26787133,1990066,8.33,8648.70,7.43,7.43,4022307386,7.91,7.91,4022307386 +메리츠 인버스 일본 국채 10년 ETN,Q610092,19,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,20,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +IBKS제24호스팩,469480,21,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +비케이홀딩스,050090,22,1039,2,124,13.55,4843411,65534,19784735,4843411,13.55,7390.68,24.48,24.48,5269393688,25.63,25.63,5269393688 +피씨디렉트,051380,23,2165,2,40,1.88,2312556,32531,15340072,2312556,1.88,7108.78,15.08,15.08,5415131229,16.31,16.31,5415131229 +미래에셋비전스팩4호,477380,24,2035,2,10,0.49,22962,324,8100000,22962,0.49,7087.04,0.28,0.28,46681495,0.28,0.28,46681495 +케이씨티,089150,25,4035,2,600,17.47,2407556,42506,17150000,2407556,17.47,5664.04,14.04,14.04,9367146677,13.54,13.54,9367146677 +ACE 8월만기자동연장회사채AA-이상액티브,475280,26,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,27,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +SOL 종합채권(AA-이상)액티브,436140,28,115360,5,-90,-0.08,1049,22,8439000,1049,-0.08,4768.18,0.01,0.01,121015870,0.01,0.01,121015870 +TIGER MSCI KOREA ESG리더스,289260,29,10835,2,50,0.46,14774,349,810000,14774,0.46,4233.24,1.82,1.82,159972010,1.82,1.82,159972010 +KoAct 배당성장액티브,476850,30,10950,2,30,0.27,339140,8477,2150000,339140,0.27,4000.71,15.77,15.77,3704491177,15.74,15.74,3704491177 diff --git a/top30/20250822/top30-vir-20250822-142000.csv b/top30/20250822/top30-vir-20250822-142000.csv new file mode 100644 index 000000000000..94b8b1147642 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17715,2,40,0.23,213791,140,1100000,213791,0.23,9999.99,19.44,19.44,3786121915,19.43,19.43,3786121915 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15015,5,-80,-0.53,30695,86,910000,30695,-0.53,9999.99,3.37,3.37,463485700,3.39,3.39,463485700 +RISE 미국달러선물인버스,469530,7,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,10,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +신한 인버스 옥수수 선물 ETN(H),Q500014,11,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,12,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,13,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,14,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,15,3375,5,-150,-4.26,15628,140,3000000,15628,-4.26,9999.99,0.52,0.52,52915352,0.52,0.52,52915352 +KIWOOM 미국달러선물인버스2X,230480,16,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +대신밸런스제17호스팩,471050,17,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,18,1910,2,158,9.02,1998014,23010,26787133,1998014,9.02,8683.24,7.46,7.46,4037483832,7.89,7.89,4037483832 +메리츠 인버스 일본 국채 10년 ETN,Q610092,19,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,20,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +케이씨티,089150,21,3880,2,445,12.95,3392590,42506,17150000,3392590,12.95,7981.44,19.78,19.78,13293003992,19.98,19.98,13293003992 +미래에셋비전스팩4호,477380,22,2040,2,15,0.74,24466,324,8100000,24466,0.74,7551.23,0.30,0.30,49749655,0.30,0.30,49749655 +비케이홀딩스,050090,23,1047,2,132,14.43,4862803,65534,19784735,4862803,14.43,7420.27,24.58,24.58,5289626111,25.54,25.54,5289626111 +IBKS제24호스팩,469480,24,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,25,2190,2,65,3.06,2319300,32531,15340072,2319300,3.06,7129.51,15.12,15.12,5429815859,16.16,16.16,5429815859 +ACE 8월만기자동연장회사채AA-이상액티브,475280,26,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +SOL 종합채권(AA-이상)액티브,436140,27,115325,5,-125,-0.11,1107,22,8439000,1107,-0.11,5031.82,0.01,0.01,127705500,0.01,0.01,127705500 +KIWOOM 단기채권ESG액티브,419890,28,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +1Q 차이나H(H),472350,29,16360,5,-15,-0.09,347,8,800000,347,-0.09,4337.50,0.04,0.04,5674215,0.04,0.04,5674215 +KoAct 배당성장액티브,476850,30,10955,2,35,0.32,362904,8477,2150000,362904,0.32,4281.04,16.88,16.88,3964780077,16.83,16.83,3964780077 diff --git a/top30/20250822/top30-vir-20250822-143000.csv b/top30/20250822/top30-vir-20250822-143000.csv new file mode 100644 index 000000000000..cff3a7d9def6 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17720,2,45,0.25,225639,140,1100000,225639,0.25,9999.99,20.51,20.51,3996028985,20.50,20.50,3996028985 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15015,5,-80,-0.53,30695,86,910000,30695,-0.53,9999.99,3.37,3.37,463485700,3.39,3.39,463485700 +RISE 미국달러선물인버스,469530,7,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,8,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,9,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,10,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +무림SP,001810,11,1806,2,284,18.66,1260368,8578,22137500,1260368,18.66,9999.99,5.69,5.69,2274525337,5.69,5.69,2274525337 +신한 인버스 옥수수 선물 ETN(H),Q500014,12,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,13,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,14,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,15,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3390,5,-135,-3.83,15635,140,3000000,15635,-3.83,9999.99,0.52,0.52,52939082,0.52,0.52,52939082 +KIWOOM 미국달러선물인버스2X,230480,17,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +케이씨티,089150,18,4105,2,670,19.51,4575765,42506,17150000,4575765,19.51,9999.99,26.68,26.68,18041977993,25.63,25.63,18041977993 +대신밸런스제17호스팩,471050,19,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,20,1908,2,156,8.90,2001736,23010,26787133,2001736,8.90,8699.42,7.47,7.47,4044567898,7.91,7.91,4044567898 +미래에셋비전스팩4호,477380,21,2040,2,15,0.74,27314,324,8100000,27314,0.74,8430.25,0.34,0.34,55559575,0.34,0.34,55559575 +메리츠 인버스 일본 국채 10년 ETN,Q610092,22,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,23,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,24,1023,2,108,11.80,4935815,65534,19784735,4935815,11.80,7531.69,24.95,24.95,5364893376,26.51,26.51,5364893376 +IBKS제24호스팩,469480,25,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,26,2180,2,55,2.59,2323150,32531,15340072,2323150,2.59,7141.34,15.14,15.14,5438201854,16.26,16.26,5438201854 +SOL 종합채권(AA-이상)액티브,436140,27,115335,5,-115,-0.10,1194,22,8439000,1194,-0.10,5427.27,0.01,0.01,137738995,0.01,0.01,137738995 +ACE 8월만기자동연장회사채AA-이상액티브,475280,28,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,29,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +KoAct 배당성장액티브,476850,30,10955,2,35,0.32,375234,8477,2150000,375234,0.32,4426.50,17.45,17.45,4099807387,17.41,17.41,4099807387 diff --git a/top30/20250822/top30-vir-20250822-144000.csv b/top30/20250822/top30-vir-20250822-144000.csv new file mode 100644 index 000000000000..b4e7a83a41aa --- /dev/null +++ b/top30/20250822/top30-vir-20250822-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17725,2,50,0.28,237481,140,1100000,237481,0.28,9999.99,21.59,21.59,4205902140,21.57,21.57,4205902140 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9445,5,-40,-0.42,1630,4,1000000,1630,-0.42,9999.99,0.16,0.16,15395395,0.16,0.16,15395395 +KIWOOM 미국달러선물레버리지,225800,6,15010,5,-85,-0.56,30901,86,910000,30901,-0.56,9999.99,3.40,3.40,466577060,3.42,3.42,466577060 +무림SP,001810,7,1605,2,83,5.45,1889174,8578,22137500,1889174,5.45,9999.99,8.53,8.53,3362328075,9.46,9.46,3362328075 +RISE 미국달러선물인버스,469530,8,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,9,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,10,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,11,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +케이씨티,089150,12,4325,2,890,25.91,6590487,42506,17150000,6590487,25.91,9999.99,38.43,38.43,26388636804,35.58,35.58,26388636804 +신한 인버스 옥수수 선물 ETN(H),Q500014,13,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,14,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +신한 콩 선물 ETN(H),Q500023,15,12170,2,145,1.21,116,1,2000000,116,1.21,9999.99,0.01,0.01,1409500,0.01,0.01,1409500 +N2 전력인프라 Top5 ETN,Q550093,16,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3385,5,-140,-3.97,15643,140,3000000,15643,-3.97,9999.99,0.52,0.52,52966057,0.52,0.52,52966057 +KIWOOM 미국달러선물인버스2X,230480,18,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +대신밸런스제17호스팩,471050,19,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,20,1907,2,155,8.85,2012070,23010,26787133,2012070,8.85,8744.33,7.51,7.51,4064237775,7.96,7.96,4064237775 +미래에셋비전스팩4호,477380,21,2040,2,15,0.74,27314,324,8100000,27314,0.74,8430.25,0.34,0.34,55559575,0.34,0.34,55559575 +메리츠 인버스 일본 국채 10년 ETN,Q610092,22,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,23,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,24,1018,2,103,11.26,4958130,65534,19784735,4958130,11.26,7565.74,25.06,25.06,5387642081,26.75,26.75,5387642081 +IBKS제24호스팩,469480,25,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,26,2180,2,55,2.59,2329104,32531,15340072,2329104,2.59,7159.64,15.18,15.18,5451145689,16.30,16.30,5451145689 +SOL 종합채권(AA-이상)액티브,436140,27,115335,5,-115,-0.10,1224,22,8439000,1224,-0.10,5563.64,0.01,0.01,141199045,0.01,0.01,141199045 +ACE 8월만기자동연장회사채AA-이상액티브,475280,28,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 +KIWOOM 단기채권ESG액티브,419890,29,108885,2,5,0.00,631,13,960000,631,0.00,4853.85,0.07,0.07,68709065,0.07,0.07,68709065 +로보로보,215100,30,4915,2,340,7.43,3873713,80771,20348454,3873713,7.43,4795.92,19.04,19.04,19468852274,19.47,19.47,19468852274 diff --git a/top30/20250822/top30-vir-20250822-145000.csv b/top30/20250822/top30-vir-20250822-145000.csv new file mode 100644 index 000000000000..b3035d5ebe52 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17725,2,50,0.28,247756,140,1100000,247756,0.28,9999.99,22.52,22.52,4387994850,22.51,22.51,4387994850 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15010,5,-85,-0.56,30901,86,910000,30901,-0.56,9999.99,3.40,3.40,466577060,3.42,3.42,466577060 +무림SP,001810,7,1594,2,72,4.73,2058400,8578,22137500,2058400,4.73,9999.99,9.30,9.30,3634394407,10.30,10.30,3634394407 +케이씨티,089150,8,4280,2,845,24.60,9583757,42506,17150000,9583757,24.60,9999.99,55.88,55.88,39456640430,53.75,53.75,39456640430 +RISE 미국달러선물인버스,469530,9,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,11,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,12,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +신한 인버스 옥수수 선물 ETN(H),Q500014,13,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,14,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,15,9105,2,5,0.05,716,6,2000000,716,0.05,9999.99,0.04,0.04,6520165,0.04,0.04,6520165 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,16,3370,5,-155,-4.40,16692,140,3000000,16692,-4.40,9999.99,0.56,0.56,56506287,0.56,0.56,56506287 +N2 전력인프라 Top5 ETN,Q550093,17,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +한네트,052600,18,4680,2,280,6.36,1708491,14935,11563700,1708491,6.36,9999.99,14.77,14.77,8226972075,15.20,15.20,8226972075 +KIWOOM 미국달러선물인버스2X,230480,19,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +대신밸런스제17호스팩,471050,20,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,21,1920,2,168,9.59,2023986,23010,26787133,2023986,9.59,8796.12,7.56,7.56,4087033579,7.95,7.95,4087033579 +미래에셋비전스팩4호,477380,22,2042,2,17,0.84,27452,324,8100000,27452,0.84,8472.84,0.34,0.34,55841115,0.34,0.34,55841115 +메리츠 인버스 일본 국채 10년 ETN,Q610092,23,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,24,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,25,1007,2,92,10.05,4999973,65534,19784735,4999973,10.05,7629.59,25.27,25.27,5429988757,27.25,27.25,5429988757 +IBKS제24호스팩,469480,26,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,27,2180,2,55,2.59,2333967,32531,15340072,2333967,2.59,7174.59,15.21,15.21,5461738294,16.33,16.33,5461738294 +SOL 종합채권(AA-이상)액티브,436140,28,115325,5,-125,-0.11,1324,22,8439000,1324,-0.11,6018.18,0.02,0.02,152731480,0.02,0.02,152731480 +로보로보,215100,29,4840,2,265,5.79,4326049,80771,20348454,4326049,5.79,5355.94,21.26,21.26,21679149053,22.01,22.01,21679149053 +ACE 8월만기자동연장회사채AA-이상액티브,475280,30,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 diff --git a/top30/20250822/top30-vir-20250822-150000.csv b/top30/20250822/top30-vir-20250822-150000.csv new file mode 100644 index 000000000000..d47d7b84efbd --- /dev/null +++ b/top30/20250822/top30-vir-20250822-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17720,2,45,0.25,258565,140,1100000,258565,0.25,9999.99,23.51,23.51,4579576420,23.49,23.49,4579576420 +한투 코스피 양매도 5% OTM ETN,Q570019,3,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +KB 레버리지 콩 선물 ETN,Q580053,4,13580,2,360,2.72,6838,14,500000,6838,2.72,9999.99,1.37,1.37,92696280,1.37,1.37,92696280 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30941,86,910000,30941,-0.60,9999.99,3.40,3.40,467177260,3.42,3.42,467177260 +무림SP,001810,7,1620,2,98,6.44,2152473,8578,22137500,2152473,6.44,9999.99,9.72,9.72,3785302682,10.55,10.55,3785302682 +케이씨티,089150,8,4145,2,710,20.67,10646562,42506,17150000,10646562,20.67,9999.99,62.08,62.08,43957450149,61.84,61.84,43957450149 +RISE 미국달러선물인버스,469530,9,9355,2,45,0.48,1263,6,640000,1263,0.48,9999.99,0.20,0.20,11783800,0.20,0.20,11783800 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,11,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,12,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,13,4410,2,10,0.23,2238759,14935,11563700,2238759,0.23,9999.99,19.36,19.36,10623453042,20.83,20.83,10623453042 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,15,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3380,5,-145,-4.11,16693,140,3000000,16693,-4.11,9999.99,0.56,0.56,56509667,0.56,0.56,56509667 +N2 전력인프라 Top5 ETN,Q550093,18,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,19,4775,2,30,0.63,30612,276,2410000,30612,0.63,9999.99,1.27,1.27,145834715,1.27,1.27,145834715 +대신밸런스제17호스팩,471050,20,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,21,1918,2,166,9.47,2035064,23010,26787133,2035064,9.47,8844.26,7.60,7.60,4108260783,8.00,8.00,4108260783 +미래에셋비전스팩4호,477380,22,2040,2,15,0.74,27453,324,8100000,27453,0.74,8473.15,0.34,0.34,55843155,0.34,0.34,55843155 +메리츠 인버스 일본 국채 10년 ETN,Q610092,23,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,24,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,25,1004,2,89,9.73,5030795,65534,19784735,5030795,9.73,7676.62,25.43,25.43,5461101946,27.49,27.49,5461101946 +IBKS제24호스팩,469480,26,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,27,2190,2,65,3.06,2344562,32531,15340072,2344562,3.06,7207.16,15.28,15.28,5484951164,16.33,16.33,5484951164 +SOL 종합채권(AA-이상)액티브,436140,28,115325,5,-125,-0.11,1368,22,8439000,1368,-0.11,6218.18,0.02,0.02,157805780,0.02,0.02,157805780 +로보로보,215100,29,4790,2,215,4.70,4526710,80771,20348454,4526710,4.70,5604.38,22.25,22.25,22643956540,23.23,23.23,22643956540 +ACE 8월만기자동연장회사채AA-이상액티브,475280,30,10580,3,0,0.00,2309,44,8430000,2309,0.00,5247.73,0.03,0.03,24429240,0.03,0.03,24429240 diff --git a/top30/20250822/top30-vir-20250822-151001.csv b/top30/20250822/top30-vir-20250822-151001.csv new file mode 100644 index 000000000000..7a866c075ddc --- /dev/null +++ b/top30/20250822/top30-vir-20250822-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17710,2,35,0.20,273533,140,1100000,273533,0.20,9999.99,24.87,24.87,4844659735,24.87,24.87,4844659735 +KB 레버리지 콩 선물 ETN,Q580053,3,13690,2,470,3.56,7138,14,500000,7138,3.56,9999.99,1.43,1.43,96803280,1.41,1.41,96803280 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15030,5,-65,-0.43,30967,86,910000,30967,-0.43,9999.99,3.40,3.40,467568040,3.42,3.42,467568040 +케이씨티,089150,7,3935,2,500,14.56,11875938,42506,17150000,11875938,14.56,9999.99,69.25,69.25,48885938180,72.44,72.44,48885938180 +무림SP,001810,8,1582,2,60,3.94,2255511,8578,22137500,2255511,3.94,9999.99,10.19,10.19,3949372449,11.28,11.28,3949372449 +RISE 미국달러선물인버스,469530,9,9360,2,50,0.54,1418,6,640000,1418,0.54,9999.99,0.22,0.22,13234600,0.22,0.22,13234600 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8450,2,345,4.26,5473,27,1000000,5473,4.26,9999.99,0.55,0.55,45951350,0.54,0.54,45951350 +IBKS제23호스팩,467930,11,2165,5,-10,-0.46,21205,106,4230000,21205,-0.46,9999.99,0.50,0.50,45869470,0.50,0.50,45869470 +삼성 코리아 밸류업 TR ETN,Q530126,12,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,13,4435,2,35,0.80,2355318,14935,11563700,2355318,0.80,9999.99,20.37,20.37,11135692928,21.71,21.71,11135692928 +신한 인버스 옥수수 선물 ETN(H),Q500014,14,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,15,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,16,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3365,5,-160,-4.54,16699,140,3000000,16699,-4.54,9999.99,0.56,0.56,56529862,0.56,0.56,56529862 +N2 전력인프라 Top5 ETN,Q550093,18,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,19,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,20,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,21,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,22,1911,2,159,9.08,2101007,23010,26787133,2101007,9.08,9130.84,7.84,7.84,4236065240,8.28,8.28,4236065240 +미래에셋비전스팩4호,477380,23,2040,2,15,0.74,27972,324,8100000,27972,0.74,8633.33,0.35,0.35,56901915,0.34,0.34,56901915 +메리츠 인버스 일본 국채 10년 ETN,Q610092,24,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,25,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,26,1006,2,91,9.95,5044323,65534,19784735,5044323,9.95,7697.26,25.50,25.50,5474699520,27.51,27.51,5474699520 +IBKS제24호스팩,469480,27,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,28,2190,2,65,3.06,2355843,32531,15340072,2355843,3.06,7241.84,15.36,15.36,5509711049,16.40,16.40,5509711049 +SOL 종합채권(AA-이상)액티브,436140,29,115325,5,-125,-0.11,1410,22,8439000,1410,-0.11,6409.09,0.02,0.02,162649430,0.02,0.02,162649430 +로보로보,215100,30,4765,2,190,4.15,4626472,80771,20348454,4626472,4.15,5727.89,22.74,22.74,23120403995,23.85,23.85,23120403995 diff --git a/top30/20250822/top30-vir-20250822-152001.csv b/top30/20250822/top30-vir-20250822-152001.csv new file mode 100644 index 000000000000..269dc35e2d43 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +KB 레버리지 콩 선물 ETN,Q580053,3,13690,2,470,3.56,7138,14,500000,7138,3.56,9999.99,1.43,1.43,96803280,1.41,1.41,96803280 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,14990,5,-105,-0.70,30971,86,910000,30971,-0.70,9999.99,3.40,3.40,467628025,3.43,3.43,467628025 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +무림SP,001810,8,1600,2,78,5.12,2338768,8578,22137500,2338768,5.12,9999.99,10.56,10.56,4081942357,11.52,11.52,4081942357 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5586,27,1000000,5586,3.33,9999.99,0.56,0.56,46900290,0.56,0.56,46900290 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21206,106,4230000,21206,-0.23,9999.99,0.50,0.50,45871640,0.50,0.50,45871640 +삼성 코리아 밸류업 TR ETN,Q530126,12,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,13,4415,2,15,0.34,2393032,14935,11563700,2393032,0.34,9999.99,20.69,20.69,11302871803,22.14,22.14,11302871803 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,14,10570,2,55,0.52,4343,31,1000000,4343,0.52,9999.99,0.43,0.43,45905520,0.43,0.43,45905520 +신한 인버스 옥수수 선물 ETN(H),Q500014,15,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,16,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,18,3360,5,-165,-4.68,16719,140,3000000,16719,-4.68,9999.99,0.56,0.56,56597062,0.56,0.56,56597062 +N2 전력인프라 Top5 ETN,Q550093,19,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,20,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,21,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,22,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,23,1950,2,198,11.30,2116880,23010,26787133,2116880,11.30,9199.83,7.90,7.90,4266754507,8.17,8.17,4266754507 +미래에셋비전스팩4호,477380,24,2040,2,15,0.74,27972,324,8100000,27972,0.74,8633.33,0.35,0.35,56901915,0.34,0.34,56901915 +메리츠 인버스 일본 국채 10년 ETN,Q610092,25,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,26,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,27,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +IBKS제24호스팩,469480,28,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,29,2195,2,70,3.29,2373159,32531,15340072,2373159,3.29,7295.07,15.47,15.47,5547619629,16.48,16.48,5547619629 +SOL 종합채권(AA-이상)액티브,436140,30,115325,5,-125,-0.11,1469,22,8439000,1469,-0.11,6677.27,0.02,0.02,169453605,0.02,0.02,169453605 diff --git a/top30/20250822/top30-vir-20250822-153001.csv b/top30/20250822/top30-vir-20250822-153001.csv new file mode 100644 index 000000000000..269dc35e2d43 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17720,2,45,0.25,288043,140,1100000,288043,0.25,9999.99,26.19,26.19,5101615085,26.17,26.17,5101615085 +KB 레버리지 콩 선물 ETN,Q580053,3,13690,2,470,3.56,7138,14,500000,7138,3.56,9999.99,1.43,1.43,96803280,1.41,1.41,96803280 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,14990,5,-105,-0.70,30971,86,910000,30971,-0.70,9999.99,3.40,3.40,467628025,3.43,3.43,467628025 +케이씨티,089150,7,3945,2,510,14.85,12490390,42506,17150000,12490390,14.85,9999.99,72.83,72.83,51305796674,75.83,75.83,51305796674 +무림SP,001810,8,1600,2,78,5.12,2338768,8578,22137500,2338768,5.12,9999.99,10.56,10.56,4081942357,11.52,11.52,4081942357 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5586,27,1000000,5586,3.33,9999.99,0.56,0.56,46900290,0.56,0.56,46900290 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21206,106,4230000,21206,-0.23,9999.99,0.50,0.50,45871640,0.50,0.50,45871640 +삼성 코리아 밸류업 TR ETN,Q530126,12,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,13,4415,2,15,0.34,2393032,14935,11563700,2393032,0.34,9999.99,20.69,20.69,11302871803,22.14,22.14,11302871803 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,14,10570,2,55,0.52,4343,31,1000000,4343,0.52,9999.99,0.43,0.43,45905520,0.43,0.43,45905520 +신한 인버스 옥수수 선물 ETN(H),Q500014,15,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +신한 콩 선물 ETN(H),Q500023,16,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,17,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,18,3360,5,-165,-4.68,16719,140,3000000,16719,-4.68,9999.99,0.56,0.56,56597062,0.56,0.56,56597062 +N2 전력인프라 Top5 ETN,Q550093,19,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,20,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,21,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,22,2155,5,-5,-0.23,12179,130,6060000,12179,-0.23,9368.46,0.20,0.20,26245952,0.20,0.20,26245952 +케일럼,258610,23,1950,2,198,11.30,2116880,23010,26787133,2116880,11.30,9199.83,7.90,7.90,4266754507,8.17,8.17,4266754507 +미래에셋비전스팩4호,477380,24,2040,2,15,0.74,27972,324,8100000,27972,0.74,8633.33,0.35,0.35,56901915,0.34,0.34,56901915 +메리츠 인버스 일본 국채 10년 ETN,Q610092,25,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +이베스트스팩6호,478110,26,2000,5,-5,-0.25,3048,37,5020000,3048,-0.25,8237.84,0.06,0.06,6096230,0.06,0.06,6096230 +비케이홀딩스,050090,27,1036,2,121,13.22,5092389,65534,19784735,5092389,13.22,7770.61,25.74,25.74,5524068638,26.95,26.95,5524068638 +IBKS제24호스팩,469480,28,2135,5,-15,-0.70,30107,406,4230000,30107,-0.70,7415.52,0.71,0.71,64187555,0.71,0.71,64187555 +피씨디렉트,051380,29,2195,2,70,3.29,2373159,32531,15340072,2373159,3.29,7295.07,15.47,15.47,5547619629,16.48,16.48,5547619629 +SOL 종합채권(AA-이상)액티브,436140,30,115325,5,-125,-0.11,1469,22,8439000,1469,-0.11,6677.27,0.02,0.02,169453605,0.02,0.02,169453605 diff --git a/top30/20250822/top30-vir-20250822-154001.csv b/top30/20250822/top30-vir-20250822-154001.csv new file mode 100644 index 000000000000..b53e3a2bde33 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12616488,42506,17150000,12616488,14.85,9999.99,73.57,73.57,51803253284,76.57,76.57,51803253284 +무림SP,001810,8,1601,2,79,5.19,2374306,8578,22137500,2374306,5.19,9999.99,10.73,10.73,4138838695,11.68,11.68,4138838695 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2415395,14935,11563700,2415395,0.34,9999.99,20.89,20.89,11401604448,22.33,22.33,11401604448 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17521,140,3000000,17521,-4.96,9999.99,0.58,0.58,59283762,0.59,0.59,59283762 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2152476,23010,26787133,2152476,13.01,9354.52,8.04,8.04,4337234587,8.18,8.18,4337234587 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5119673,65534,19784735,5119673,14.86,7812.24,25.88,25.88,5552744122,26.70,26.70,5552744122 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2388018,32531,15340072,2388018,5.18,7340.75,15.57,15.57,5580829494,16.28,16.28,5580829494 diff --git a/top30/20250822/top30-vir-20250822-155003.csv b/top30/20250822/top30-vir-20250822-155003.csv new file mode 100644 index 000000000000..60f54a6a58c3 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-155003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12618876,42506,17150000,12618876,14.85,9999.99,73.58,73.58,51812673944,76.58,76.58,51812673944 +무림SP,001810,8,1601,2,79,5.19,2376933,8578,22137500,2376933,5.19,9999.99,10.74,10.74,4143044522,11.69,11.69,4143044522 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2415801,14935,11563700,2415801,0.34,9999.99,20.89,20.89,11403396938,22.34,22.34,11403396938 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17521,140,3000000,17521,-4.96,9999.99,0.58,0.58,59283762,0.59,0.59,59283762 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2152849,23010,26787133,2152849,13.01,9356.15,8.04,8.04,4337973127,8.18,8.18,4337973127 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2388018,32531,15340072,2388018,5.18,7340.75,15.57,15.57,5580829494,16.28,16.28,5580829494 diff --git a/top30/20250822/top30-vir-20250822-160001.csv b/top30/20250822/top30-vir-20250822-160001.csv new file mode 100644 index 000000000000..72fd942590ea --- /dev/null +++ b/top30/20250822/top30-vir-20250822-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +무림SP,001810,8,1601,2,79,5.19,2376952,8578,22137500,2376952,5.19,9999.99,10.74,10.74,4143074941,11.69,11.69,4143074941 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2415802,14935,11563700,2415802,0.34,9999.99,20.89,20.89,11403401353,22.34,22.34,11403401353 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2153065,23010,26787133,2153065,13.01,9357.08,8.04,8.04,4338400807,8.18,8.18,4338400807 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2388140,32531,15340072,2388140,5.18,7341.12,15.57,15.57,5581102164,16.28,16.28,5581102164 diff --git a/top30/20250822/top30-vir-20250822-161001.csv b/top30/20250822/top30-vir-20250822-161001.csv new file mode 100644 index 000000000000..72fd942590ea --- /dev/null +++ b/top30/20250822/top30-vir-20250822-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12623897,42506,17150000,12623897,14.85,9999.99,73.61,73.61,51832481789,76.61,76.61,51832481789 +무림SP,001810,8,1601,2,79,5.19,2376952,8578,22137500,2376952,5.19,9999.99,10.74,10.74,4143074941,11.69,11.69,4143074941 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2415802,14935,11563700,2415802,0.34,9999.99,20.89,20.89,11403401353,22.34,22.34,11403401353 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2153065,23010,26787133,2153065,13.01,9357.08,8.04,8.04,4338400807,8.18,8.18,4338400807 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2388140,32531,15340072,2388140,5.18,7341.12,15.57,15.57,5581102164,16.28,16.28,5581102164 diff --git a/top30/20250822/top30-vir-20250822-162001.csv b/top30/20250822/top30-vir-20250822-162001.csv new file mode 100644 index 000000000000..8d17f062398c --- /dev/null +++ b/top30/20250822/top30-vir-20250822-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12642635,42506,17150000,12642635,14.85,9999.99,73.72,73.72,51905372609,76.72,76.72,51905372609 +무림SP,001810,8,1601,2,79,5.19,2377092,8578,22137500,2377092,5.19,9999.99,10.74,10.74,4143299081,11.69,11.69,4143299081 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2416505,14935,11563700,2416505,0.34,9999.99,20.90,20.90,11406484008,22.34,22.34,11406484008 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2153841,23010,26787133,2153841,13.01,9360.46,8.04,8.04,4339937287,8.18,8.18,4339937287 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5119875,65534,19784735,5119875,14.86,7812.55,25.88,25.88,5552956424,26.70,26.70,5552956424 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2389040,32531,15340072,2389040,5.18,7343.89,15.57,15.57,5583091164,16.28,16.28,5583091164 diff --git a/top30/20250822/top30-vir-20250822-163001.csv b/top30/20250822/top30-vir-20250822-163001.csv new file mode 100644 index 000000000000..a036b8088548 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12649728,42506,17150000,12649728,14.85,9999.99,73.76,73.76,51933212634,76.76,76.76,51933212634 +무림SP,001810,8,1601,2,79,5.19,2377138,8578,22137500,2377138,5.19,9999.99,10.74,10.74,4143372819,11.69,11.69,4143372819 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2418490,14935,11563700,2418490,0.34,9999.99,20.91,20.91,11415168383,22.36,22.36,11415168383 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2154166,23010,26787133,2154166,13.01,9361.87,8.04,8.04,4340587287,8.18,8.18,4340587287 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5122453,65534,19784735,5122453,14.86,7816.48,25.89,25.89,5555614342,26.72,26.72,5555614342 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2389125,32531,15340072,2389125,5.18,7344.15,15.57,15.57,5583280289,16.28,16.28,5583280289 diff --git a/top30/20250822/top30-vir-20250822-164001.csv b/top30/20250822/top30-vir-20250822-164001.csv new file mode 100644 index 000000000000..75a5a9dcbc6c --- /dev/null +++ b/top30/20250822/top30-vir-20250822-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12655283,42506,17150000,12655283,14.85,9999.99,73.79,73.79,51954932684,76.79,76.79,51954932684 +무림SP,001810,8,1601,2,79,5.19,2377438,8578,22137500,2377438,5.19,9999.99,10.74,10.74,4143854019,11.69,11.69,4143854019 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2420946,14935,11563700,2420946,0.34,9999.99,20.94,20.94,11425888823,22.38,22.38,11425888823 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2154466,23010,26787133,2154466,13.01,9363.17,8.04,8.04,4341181887,8.18,8.18,4341181887 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5122674,65534,19784735,5122674,14.86,7816.82,25.89,25.89,5555842414,26.72,26.72,5555842414 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2389582,32531,15340072,2389582,5.18,7345.55,15.58,15.58,5584292544,16.29,16.29,5584292544 diff --git a/top30/20250822/top30-vir-20250822-165001.csv b/top30/20250822/top30-vir-20250822-165001.csv new file mode 100644 index 000000000000..18a0be5a42d0 --- /dev/null +++ b/top30/20250822/top30-vir-20250822-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 25-09 회사채(AA-이상)액티브,489870,1,51615,5,-10,-0.02,5020,2,2120000,5020,-0.02,9999.99,0.24,0.24,259132300,0.24,0.24,259132300 +BNK 주주가치액티브,445690,2,17765,2,90,0.51,288045,140,1100000,288045,0.51,9999.99,26.19,26.19,5101650615,26.11,26.11,5101650615 +KB 레버리지 콩 선물 ETN,Q580053,3,13565,2,345,2.61,7148,14,500000,7148,2.61,9999.99,1.43,1.43,96938930,1.43,1.43,96938930 +한투 코스피 양매도 5% OTM ETN,Q570019,4,8840,2,5,0.06,501,1,15000000,501,0.06,9999.99,0.00,0.00,4428840,0.00,0.00,4428840 +신한 인버스 Russell 2000 ETN,Q500055,5,9425,5,-60,-0.63,1651,4,1000000,1651,-0.63,9999.99,0.17,0.17,15593320,0.17,0.17,15593320 +KIWOOM 미국달러선물레버리지,225800,6,15005,5,-90,-0.60,30979,86,910000,30979,-0.60,9999.99,3.40,3.40,467748065,3.43,3.43,467748065 +케이씨티,089150,7,3945,2,510,14.85,12666220,42506,17150000,12666220,14.85,9999.99,73.86,73.86,51997586984,76.85,76.85,51997586984 +무림SP,001810,8,1601,2,79,5.19,2377558,8578,22137500,2377558,5.19,9999.99,10.74,10.74,4144048179,11.69,11.69,4144048179 +RISE 미국달러선물인버스,469530,9,9365,2,55,0.59,1574,6,640000,1574,0.59,9999.99,0.25,0.25,14695540,0.25,0.25,14695540 +하나 레버리지 옥수수 선물 ETN(H),Q700011,10,8375,2,270,3.33,5613,27,1000000,5613,3.33,9999.99,0.56,0.56,47126415,0.56,0.56,47126415 +IBKS제23호스팩,467930,11,2170,5,-5,-0.23,21216,106,4230000,21216,-0.23,9999.99,0.50,0.50,45893340,0.50,0.50,45893340 +신한 인버스 2X 구리 선물 ETN,Q500041,12,1815,5,-15,-0.82,51014,304,5000000,51014,-0.82,9999.99,1.02,1.02,92591519,1.02,1.02,92591519 +삼성 코리아 밸류업 TR ETN,Q530126,13,12575,2,65,0.52,325,2,2000000,325,0.52,9999.99,0.02,0.02,4086390,0.02,0.02,4086390 +한네트,052600,14,4415,2,15,0.34,2423026,14935,11563700,2423026,0.34,9999.99,20.95,20.95,11434978423,22.40,22.40,11434978423 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10555,2,40,0.38,4346,31,1000000,4346,0.38,9999.99,0.43,0.43,45937185,0.44,0.44,45937185 +신한 인버스 옥수수 선물 ETN(H),Q500014,16,10825,5,-120,-1.10,139,1,2000000,139,-1.10,9999.99,0.01,0.01,1495060,0.01,0.01,1495060 +KB 인버스 2X 항셍테크 선물 ETN,Q580019,17,3350,5,-175,-4.96,17654,140,3000000,17654,-4.96,9999.99,0.59,0.59,59729312,0.59,0.59,59729312 +신한 콩 선물 ETN(H),Q500023,18,12190,2,165,1.37,124,1,2000000,124,1.37,9999.99,0.01,0.01,1507020,0.01,0.01,1507020 +메리츠 미국 인플레이션 국채 ETN(H),Q610003,19,9105,2,5,0.05,717,6,2000000,717,0.05,9999.99,0.04,0.04,6529270,0.04,0.04,6529270 +N2 전력인프라 Top5 ETN,Q550093,20,17370,2,860,5.21,693,6,2000000,693,5.21,9999.99,0.03,0.03,12019945,0.03,0.03,12019945 +KIWOOM 미국달러선물인버스2X,230480,21,4765,2,20,0.42,30613,276,2410000,30613,0.42,9999.99,1.27,1.27,145839480,1.27,1.27,145839480 +1Q 차이나H(H),472350,22,16380,2,5,0.03,815,8,800000,815,0.03,9999.99,0.10,0.10,13338215,0.10,0.10,13338215 +대신밸런스제17호스팩,471050,23,2150,5,-10,-0.46,12477,130,6060000,12477,-0.46,9597.69,0.21,0.21,26886652,0.21,0.21,26886652 +케일럼,258610,24,1980,2,228,13.01,2154599,23010,26787133,2154599,13.01,9363.75,8.04,8.04,4341445626,8.19,8.19,4341445626 +미래에셋비전스팩4호,477380,25,2040,2,15,0.74,27973,324,8100000,27973,0.74,8633.64,0.35,0.35,56903955,0.34,0.34,56903955 +이베스트스팩6호,478110,26,2005,3,0,0.00,3068,37,5020000,3068,0.00,8291.89,0.06,0.06,6136330,0.06,0.06,6136330 +메리츠 인버스 일본 국채 10년 ETN,Q610092,27,10040,5,-50,-0.50,826,10,1000000,826,-0.50,8260.00,0.08,0.08,8293240,0.08,0.08,8293240 +비케이홀딩스,050090,28,1051,2,136,14.86,5123446,65534,19784735,5123446,14.86,7818.00,25.90,25.90,5556639118,26.72,26.72,5556639118 +IBKS제24호스팩,469480,29,2155,2,5,0.23,30109,406,4230000,30109,0.23,7416.01,0.71,0.71,64191865,0.70,0.70,64191865 +피씨디렉트,051380,30,2235,2,110,5.18,2389823,32531,15340072,2389823,5.18,7346.29,15.58,15.58,5584825154,16.29,16.29,5584825154